{"ticker": "WK", "overview": {"cik": "1445305", "ticker": "WK", "name": "WORKIVA INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001990482-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001809344-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008460", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001014008-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003749", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053610", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001445305-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001445305-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001445305-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001495", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001628280-26-048532", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006795", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006286", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001523753-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001184754-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0001184754-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001014008-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001196027-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002060697-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001340472-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001523753-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001244046-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001523753-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001445305-26-000050", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005316", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 499198.87, "net": -499198.87, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "WK", "has_prices": true, "as_of": "2026-08-07", "last": 65.14, "prev_close": 62.05, "change": 3.0900000000000034, "change_pct": 0.04979854955680908, "session_volume": 877034.0, "vwap_5": 62.23183036161007, "vwap_20": 57.680974237690016, "vwap_60": 51.26259492770963, "vwap_250": 66.97108517698801, "high_52w": 93.31, "low_52w": 44.31, "avg_volume_20": 795862.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001990482-26-000010", "src": "INSIDERS", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Junko Swain", "who_key": "Swain Junko", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 164981.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on WK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990482/000199048226000010/0001990482-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001809344-26-000008", "src": "INSIDERS", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Brandon Ziegler", "who_key": "Ziegler Brandon", "role": "EVP, CLO, CAO & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 499198.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $499K of WK", "source_url": "https://www.sec.gov/Archives/edgar/data/1809344/000180934426000008/0001809344-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001014008-26-000006", "src": "INSIDERS", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Martin J. Vanderploeg", "who_key": "VANDERPLOEG MARTIN J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1445305/000101400826000006/0001014008-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "13DG-0001172661-26-003749", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Jericho Capital Asset Management L.P.", "who_key": "Jericho Capital Asset Management L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Jericho Capital Asset Management L.P. takes a 6.6% passive stake in WK", "source_url": "https://www.sec.gov/Archives/edgar/data/1525234/0001172661-26-003749-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-001495", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.12% passive stake in WK", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001495-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000902664-26-002474", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Eminence Capital, LP", "who_key": "EMINENCE CAPITAL, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "EMINENCE CAPITAL, LP moves to a 4.8% passive stake in WK", "source_url": "https://www.sec.gov/Archives/edgar/data/1107310/0000902664-26-002474-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100121-26-000827", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000827-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002640", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002640-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003749", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Jericho Capital Asset Management L.P.", "who_key": "Jericho Capital Asset Management L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Jericho Capital Asset Management L.P. takes a 6.6% passive stake in WK", "source_url": "https://www.sec.gov/Archives/edgar/data/1525234/0001172661-26-003749-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-001495", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.12% passive stake in WK", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001495-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000902664-26-002474", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Eminence Capital, LP", "who_key": "EMINENCE CAPITAL, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "EMINENCE CAPITAL, LP moves to a 4.8% passive stake in WK", "source_url": "https://www.sec.gov/Archives/edgar/data/1107310/0000902664-26-002474-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100121-26-000827", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000827-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002640", "src": "13DG", "ticker": "WK", "cik": "1445305", "company": "WORKIVA INC", "company_raw": "WORKIVA INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002640-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Workiva Inc. Class A Common Stock", "new_value": "WORKIVA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001445305", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001445305", "applied": 1, "detected_at": "2026-10-28T17:06:54.296100"}]}, "key_people": [{"who": "Brandon Ziegler", "who_key": "Ziegler Brandon", "role": "EVP, CLO, CAO & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 499198.87, "net": -499198.87, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 499198.87, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809344/000180934426000008/0001809344-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 499198.87, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809344/000180934426000008/0001809344-26-000008-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -499198.87}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001990482-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001809344-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008460", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001014008-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003749", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053610", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001445305-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001445305-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001445305-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001495", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001628280-26-048532", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006795", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006286", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001523753-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001184754-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0001184754-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001014008-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001196027-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002060697-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001340472-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001523753-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001244046-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001523753-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001445305-26-000050", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005316", "price_sensitive": false}], "performance": {"ticker": "WK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 15.96, "volume": 109290.0}, {"date": "2016-08-09", "close": 16.04, "volume": 125051.0}, {"date": "2016-08-10", "close": 16.13, "volume": 74673.0}, {"date": "2016-08-11", "close": 16.3, "volume": 131406.0}, {"date": "2016-08-12", "close": 16.32, "volume": 66522.0}, {"date": "2016-08-15", "close": 16.61, "volume": 121856.0}, {"date": "2016-08-16", "close": 16.52, "volume": 138456.0}, {"date": "2016-08-17", "close": 16.78, "volume": 161023.0}, {"date": "2016-08-18", "close": 17.03, "volume": 96258.0}, {"date": "2016-08-19", "close": 17.37, "volume": 107566.0}, {"date": "2016-08-22", "close": 17.45, "volume": 121598.0}, {"date": "2016-08-23", "close": 17.66, "volume": 102465.0}, {"date": "2016-08-24", "close": 17.66, "volume": 110651.0}, {"date": "2016-08-25", "close": 17.75, "volume": 80906.0}, {"date": "2016-08-26", "close": 17.78, "volume": 65060.0}, {"date": "2016-08-29", "close": 17.84, "volume": 93831.0}, {"date": "2016-08-30", "close": 17.87, "volume": 95992.0}, {"date": "2016-08-31", "close": 17.86, "volume": 171928.0}, {"date": "2016-09-01", "close": 17.92, "volume": 116812.0}, {"date": "2016-09-02", "close": 18.1, "volume": 381806.0}, {"date": "2016-09-06", "close": 18.04, "volume": 247074.0}, {"date": "2016-09-07", "close": 18.35, "volume": 615650.0}, {"date": "2016-09-08", "close": 18.56, "volume": 278959.0}, {"date": "2016-09-09", "close": 17.94, "volume": 165525.0}, {"date": "2016-09-12", "close": 18.51, "volume": 180287.0}, {"date": "2016-09-13", "close": 17.99, "volume": 103415.0}, {"date": "2016-09-14", "close": 18.02, "volume": 57769.0}, {"date": "2016-09-15", "close": 18.3, "volume": 75905.0}, {"date": "2016-09-16", "close": 18.45, "volume": 135803.0}, {"date": "2016-09-19", "close": 18.3, "volume": 67913.0}, {"date": "2016-09-20", "close": 18.27, "volume": 118042.0}, {"date": "2016-09-21", "close": 18.46, "volume": 138100.0}, {"date": "2016-09-22", "close": 18.27, "volume": 95851.0}, {"date": "2016-09-23", "close": 18.18, "volume": 61156.0}, {"date": "2016-09-26", "close": 17.86, "volume": 48658.0}, {"date": "2016-09-27", "close": 18.06, "volume": 92964.0}, {"date": "2016-09-28", "close": 18.28, "volume": 104110.0}, {"date": "2016-09-29", "close": 18.13, "volume": 112588.0}, {"date": "2016-09-30", "close": 18.13, "volume": 105355.0}, {"date": "2016-10-03", "close": 18.01, "volume": 193370.0}, {"date": "2016-10-04", "close": 17.87, "volume": 113779.0}, {"date": "2016-10-05", "close": 17.62, "volume": 77832.0}, {"date": "2016-10-06", "close": 17.5, "volume": 60976.0}, {"date": "2016-10-07", "close": 17.38, "volume": 79441.0}, {"date": "2016-10-10", "close": 17.58, "volume": 38694.0}, {"date": "2016-10-11", "close": 17.36, "volume": 80967.0}, {"date": "2016-10-12", "close": 17.14, "volume": 48952.0}, {"date": "2016-10-13", "close": 16.7, "volume": 57185.0}, {"date": "2016-10-14", "close": 16.8, "volume": 64960.0}, {"date": "2016-10-17", "close": 16.7, "volume": 43828.0}, {"date": "2016-10-18", "close": 16.8, "volume": 26132.0}, {"date": "2016-10-19", "close": 16.95, "volume": 26554.0}, {"date": "2016-10-20", "close": 16.75, "volume": 25669.0}, {"date": "2016-10-21", "close": 16.65, "volume": 23713.0}, {"date": "2016-10-24", "close": 16.9, "volume": 24682.0}, {"date": "2016-10-25", "close": 16.6, "volume": 51363.0}, {"date": "2016-10-26", "close": 16.4, "volume": 49437.0}, {"date": "2016-10-27", "close": 16.05, "volume": 53371.0}, {"date": "2016-10-28", "close": 16.15, "volume": 35413.0}, {"date": "2016-10-31", "close": 16.55, "volume": 87138.0}, {"date": "2016-11-01", "close": 16.0, "volume": 70652.0}, {"date": "2016-11-02", "close": 15.8, "volume": 73139.0}, {"date": "2016-11-03", "close": 15.35, "volume": 52238.0}, {"date": "2016-11-04", "close": 15.35, "volume": 65394.0}, {"date": "2016-11-07", "close": 16.1, "volume": 798607.0}, {"date": "2016-11-08", "close": 16.45, "volume": 59599.0}, {"date": "2016-11-09", "close": 16.5, "volume": 126887.0}, {"date": "2016-11-10", "close": 14.75, "volume": 1912118.0}, {"date": "2016-11-11", "close": 15.25, "volume": 165380.0}, {"date": "2016-11-14", "close": 14.5, "volume": 149088.0}, {"date": "2016-11-15", "close": 14.8, "volume": 111110.0}, {"date": "2016-11-16", "close": 15.0, "volume": 195357.0}, {"date": "2016-11-17", "close": 15.05, "volume": 175184.0}, {"date": "2016-11-18", "close": 15.3, "volume": 76355.0}, {"date": "2016-11-21", "close": 15.3, "volume": 57870.0}, {"date": "2016-11-22", "close": 15.6, "volume": 186508.0}, {"date": "2016-11-23", "close": 15.75, "volume": 184303.0}, {"date": "2016-11-25", "close": 16.0, "volume": 58870.0}, {"date": "2016-11-28", "close": 15.75, "volume": 98622.0}, {"date": "2016-11-29", "close": 15.3, "volume": 116746.0}, {"date": "2016-11-30", "close": 14.9, "volume": 150890.0}, {"date": "2016-12-01", "close": 14.3, "volume": 220829.0}, {"date": "2016-12-02", "close": 14.05, "volume": 99913.0}, {"date": "2016-12-05", "close": 14.05, "volume": 201758.0}, {"date": "2016-12-06", "close": 14.1, "volume": 114696.0}, {"date": "2016-12-07", "close": 13.85, "volume": 151972.0}, {"date": "2016-12-08", "close": 13.7, "volume": 187169.0}, {"date": "2016-12-09", "close": 13.65, "volume": 178379.0}, {"date": "2016-12-12", "close": 13.15, "volume": 259180.0}, {"date": "2016-12-13", "close": 12.95, "volume": 315923.0}, {"date": "2016-12-14", "close": 13.05, "volume": 270807.0}, {"date": "2016-12-15", "close": 12.9, "volume": 119416.0}, {"date": "2016-12-16", "close": 13.0, "volume": 294085.0}, {"date": "2016-12-19", "close": 13.3, "volume": 191500.0}, {"date": "2016-12-20", "close": 13.4, "volume": 126487.0}, {"date": "2016-12-21", "close": 13.35, "volume": 54683.0}, {"date": "2016-12-22", "close": 13.4, "volume": 192878.0}, {"date": "2016-12-23", "close": 13.7, "volume": 153314.0}, {"date": "2016-12-27", "close": 13.7, "volume": 131058.0}, {"date": "2016-12-28", "close": 13.75, "volume": 164342.0}, {"date": "2016-12-29", "close": 13.6, "volume": 203610.0}, {"date": "2016-12-30", "close": 13.65, "volume": 98687.0}, {"date": "2017-01-03", "close": 13.55, "volume": 115517.0}, {"date": "2017-01-04", "close": 13.75, "volume": 352192.0}, {"date": "2017-01-05", "close": 14.0, "volume": 436087.0}, {"date": "2017-01-06", "close": 13.65, "volume": 69707.0}, {"date": "2017-01-09", "close": 13.6, "volume": 102644.0}, {"date": "2017-01-10", "close": 13.65, "volume": 79312.0}, {"date": "2017-01-11", "close": 13.85, "volume": 134451.0}, {"date": "2017-01-12", "close": 13.5, "volume": 75307.0}, {"date": "2017-01-13", "close": 13.7, "volume": 80596.0}, {"date": "2017-01-17", "close": 13.25, "volume": 66300.0}, {"date": "2017-01-18", "close": 13.3, "volume": 119225.0}, {"date": "2017-01-19", "close": 13.15, "volume": 83898.0}, {"date": "2017-01-20", "close": 13.3, "volume": 121577.0}, {"date": "2017-01-23", "close": 12.65, "volume": 257912.0}, {"date": "2017-01-24", "close": 12.8, "volume": 169897.0}, {"date": "2017-01-25", "close": 12.75, "volume": 80988.0}, {"date": "2017-01-26", "close": 12.9, "volume": 125638.0}, {"date": "2017-01-27", "close": 13.0, "volume": 81593.0}, {"date": "2017-01-30", "close": 12.75, "volume": 61493.0}, {"date": "2017-01-31", "close": 12.6, "volume": 63175.0}, {"date": "2017-02-01", "close": 12.4, "volume": 416236.0}, {"date": "2017-02-02", "close": 12.8, "volume": 381510.0}, {"date": "2017-02-03", "close": 12.85, "volume": 100008.0}, {"date": "2017-02-06", "close": 12.7, "volume": 98841.0}, {"date": "2017-02-07", "close": 12.8, "volume": 152844.0}, {"date": "2017-02-08", "close": 12.9, "volume": 132646.0}, {"date": "2017-02-09", "close": 13.3, "volume": 136438.0}, {"date": "2017-02-10", "close": 13.65, "volume": 117816.0}, {"date": "2017-02-13", "close": 13.0, "volume": 138488.0}, {"date": "2017-02-14", "close": 13.13, "volume": 51529.0}, {"date": "2017-02-15", "close": 13.25, "volume": 48107.0}, {"date": "2017-02-16", "close": 13.05, "volume": 92177.0}, {"date": "2017-02-17", "close": 13.25, "volume": 190071.0}, {"date": "2017-02-21", "close": 13.3, "volume": 237947.0}, {"date": "2017-02-22", "close": 13.5, "volume": 82764.0}, {"date": "2017-02-23", "close": 13.5, "volume": 213494.0}, {"date": "2017-02-24", "close": 14.55, "volume": 643411.0}, {"date": "2017-02-27", "close": 14.9, "volume": 301699.0}, {"date": "2017-02-28", "close": 14.95, "volume": 306813.0}, {"date": "2017-03-01", "close": 14.9, "volume": 230386.0}, {"date": "2017-03-02", "close": 14.55, "volume": 274700.0}, {"date": "2017-03-03", "close": 14.7, "volume": 288052.0}, {"date": "2017-03-06", "close": 14.95, "volume": 239252.0}, {"date": "2017-03-07", "close": 15.25, "volume": 316717.0}, {"date": "2017-03-08", "close": 15.2, "volume": 242036.0}, {"date": "2017-03-09", "close": 15.0, "volume": 120311.0}, {"date": "2017-03-10", "close": 15.15, "volume": 188995.0}, {"date": "2017-03-13", "close": 15.05, "volume": 208676.0}, {"date": "2017-03-14", "close": 15.1, "volume": 347347.0}, {"date": "2017-03-15", "close": 15.45, "volume": 155724.0}, {"date": "2017-03-16", "close": 15.6, "volume": 256036.0}, {"date": "2017-03-17", "close": 16.0, "volume": 284430.0}, {"date": "2017-03-20", "close": 16.05, "volume": 141938.0}, {"date": "2017-03-21", "close": 15.25, "volume": 154766.0}, {"date": "2017-03-22", "close": 15.1, "volume": 131939.0}, {"date": "2017-03-23", "close": 15.15, "volume": 123741.0}, {"date": "2017-03-24", "close": 15.1, "volume": 131469.0}, {"date": "2017-03-27", "close": 15.65, "volume": 121981.0}, {"date": "2017-03-28", "close": 15.55, "volume": 101677.0}, {"date": "2017-03-29", "close": 15.8, "volume": 62250.0}, {"date": "2017-03-30", "close": 15.55, "volume": 85123.0}, {"date": "2017-03-31", "close": 15.65, "volume": 114433.0}, {"date": "2017-04-03", "close": 15.7, "volume": 134171.0}, {"date": "2017-04-04", "close": 15.75, "volume": 80171.0}, {"date": "2017-04-05", "close": 15.65, "volume": 82861.0}, {"date": "2017-04-06", "close": 16.0, "volume": 103520.0}, {"date": "2017-04-07", "close": 16.0, "volume": 81337.0}, {"date": "2017-04-10", "close": 16.0, "volume": 71194.0}, {"date": "2017-04-11", "close": 16.15, "volume": 97110.0}, {"date": "2017-04-12", "close": 16.15, "volume": 83142.0}, {"date": "2017-04-13", "close": 16.05, "volume": 109008.0}, {"date": "2017-04-17", "close": 16.15, "volume": 111094.0}, {"date": "2017-04-18", "close": 16.3, "volume": 72106.0}, {"date": "2017-04-19", "close": 16.7, "volume": 96562.0}, {"date": "2017-04-20", "close": 16.75, "volume": 77637.0}, {"date": "2017-04-21", "close": 16.5, "volume": 58397.0}, {"date": "2017-04-24", "close": 16.85, "volume": 66986.0}, {"date": "2017-04-25", "close": 16.8, "volume": 92469.0}, {"date": "2017-04-26", "close": 16.9, "volume": 83610.0}, {"date": "2017-04-27", "close": 16.7, "volume": 106737.0}, {"date": "2017-04-28", "close": 16.8, "volume": 101474.0}, {"date": "2017-05-01", "close": 17.0, "volume": 152340.0}, {"date": "2017-05-02", "close": 16.9, "volume": 134446.0}, {"date": "2017-05-03", "close": 16.65, "volume": 77539.0}, {"date": "2017-05-04", "close": 17.05, "volume": 133256.0}, {"date": "2017-05-05", "close": 17.95, "volume": 255838.0}, {"date": "2017-05-08", "close": 18.05, "volume": 323634.0}, {"date": "2017-05-09", "close": 17.75, "volume": 168043.0}, {"date": "2017-05-10", "close": 17.4, "volume": 167669.0}, {"date": "2017-05-11", "close": 17.3, "volume": 139136.0}, {"date": "2017-05-12", "close": 17.7, "volume": 175021.0}, {"date": "2017-05-15", "close": 18.1, "volume": 202070.0}, {"date": "2017-05-16", "close": 18.2, "volume": 215674.0}, {"date": "2017-05-17", "close": 17.45, "volume": 89063.0}, {"date": "2017-05-18", "close": 17.35, "volume": 136605.0}, {"date": "2017-05-19", "close": 17.3, "volume": 243309.0}, {"date": "2017-05-22", "close": 17.95, "volume": 102170.0}, {"date": "2017-05-23", "close": 18.2, "volume": 71417.0}, {"date": "2017-05-24", "close": 18.0, "volume": 102926.0}, {"date": "2017-05-25", "close": 18.25, "volume": 254991.0}, {"date": "2017-05-26", "close": 18.3, "volume": 100984.0}, {"date": "2017-05-30", "close": 18.15, "volume": 253592.0}, {"date": "2017-05-31", "close": 18.2, "volume": 69539.0}, {"date": "2017-06-01", "close": 18.55, "volume": 181988.0}, {"date": "2017-06-02", "close": 18.75, "volume": 401328.0}, {"date": "2017-06-05", "close": 18.9, "volume": 101302.0}, {"date": "2017-06-06", "close": 18.7, "volume": 89489.0}, {"date": "2017-06-07", "close": 18.45, "volume": 69448.0}, {"date": "2017-06-08", "close": 18.6, "volume": 98183.0}, {"date": "2017-06-09", "close": 17.95, "volume": 106956.0}, {"date": "2017-06-12", "close": 18.15, "volume": 128998.0}, {"date": "2017-06-13", "close": 18.7, "volume": 98804.0}, {"date": "2017-06-14", "close": 18.75, "volume": 104680.0}, {"date": "2017-06-15", "close": 18.95, "volume": 133254.0}, {"date": "2017-06-16", "close": 19.05, "volume": 145914.0}, {"date": "2017-06-19", "close": 19.0, "volume": 216674.0}, {"date": "2017-06-20", "close": 18.8, "volume": 147967.0}, {"date": "2017-06-21", "close": 18.95, "volume": 171096.0}, {"date": "2017-06-22", "close": 19.1, "volume": 476683.0}, {"date": "2017-06-23", "close": 19.45, "volume": 492324.0}, {"date": "2017-06-26", "close": 19.45, "volume": 128899.0}, {"date": "2017-06-27", "close": 19.35, "volume": 216887.0}, {"date": "2017-06-28", "close": 19.2, "volume": 126668.0}, {"date": "2017-06-29", "close": 19.0, "volume": 124127.0}, {"date": "2017-06-30", "close": 19.05, "volume": 94799.0}, {"date": "2017-07-03", "close": 18.6, "volume": 55162.0}, {"date": "2017-07-05", "close": 18.85, "volume": 166404.0}, {"date": "2017-07-06", "close": 18.9, "volume": 145385.0}, {"date": "2017-07-07", "close": 19.2, "volume": 48832.0}, {"date": "2017-07-10", "close": 19.5, "volume": 105252.0}, {"date": "2017-07-11", "close": 19.65, "volume": 130762.0}, {"date": "2017-07-12", "close": 20.05, "volume": 119863.0}, {"date": "2017-07-13", "close": 20.2, "volume": 75373.0}, {"date": "2017-07-14", "close": 19.95, "volume": 107111.0}, {"date": "2017-07-17", "close": 20.15, "volume": 91051.0}, {"date": "2017-07-18", "close": 20.3, "volume": 184969.0}, {"date": "2017-07-19", "close": 20.8, "volume": 506898.0}, {"date": "2017-07-20", "close": 20.3, "volume": 81554.0}, {"date": "2017-07-21", "close": 20.05, "volume": 68753.0}, {"date": "2017-07-24", "close": 20.15, "volume": 60712.0}, {"date": "2017-07-25", "close": 20.2, "volume": 88049.0}, {"date": "2017-07-26", "close": 20.3, "volume": 37564.0}, {"date": "2017-07-27", "close": 19.75, "volume": 80748.0}, {"date": "2017-07-28", "close": 19.8, "volume": 46728.0}, {"date": "2017-07-31", "close": 19.6, "volume": 59308.0}, {"date": "2017-08-01", "close": 19.75, "volume": 57185.0}, {"date": "2017-08-02", "close": 19.15, "volume": 72749.0}, {"date": "2017-08-03", "close": 19.1, "volume": 69826.0}, {"date": "2017-08-04", "close": 20.0, "volume": 175786.0}, {"date": "2017-08-07", "close": 19.45, "volume": 57085.0}, {"date": "2017-08-08", "close": 19.35, "volume": 85621.0}, {"date": "2017-08-09", "close": 19.1, "volume": 104655.0}, {"date": "2017-08-10", "close": 19.0, "volume": 101747.0}, {"date": "2017-08-11", "close": 19.25, "volume": 114806.0}, {"date": "2017-08-14", "close": 19.75, "volume": 90469.0}, {"date": "2017-08-15", "close": 19.5, "volume": 85210.0}, {"date": "2017-08-16", "close": 19.7, "volume": 93694.0}, {"date": "2017-08-17", "close": 19.55, "volume": 191107.0}, {"date": "2017-08-18", "close": 19.9, "volume": 97564.0}, {"date": "2017-08-21", "close": 19.6, "volume": 61831.0}, {"date": "2017-08-22", "close": 19.85, "volume": 46387.0}, {"date": "2017-08-23", "close": 19.65, "volume": 40116.0}, {"date": "2017-08-24", "close": 19.65, "volume": 52786.0}, {"date": "2017-08-25", "close": 19.75, "volume": 64724.0}, {"date": "2017-08-28", "close": 19.85, "volume": 88365.0}, {"date": "2017-08-29", "close": 19.9, "volume": 42690.0}, {"date": "2017-08-30", "close": 20.0, "volume": 149287.0}, {"date": "2017-08-31", "close": 20.2, "volume": 160509.0}, {"date": "2017-09-01", "close": 19.8, "volume": 76593.0}, {"date": "2017-09-05", "close": 19.9, "volume": 71905.0}, {"date": "2017-09-06", "close": 19.75, "volume": 68750.0}, {"date": "2017-09-07", "close": 19.85, "volume": 91675.0}, {"date": "2017-09-08", "close": 19.7, "volume": 45624.0}, {"date": "2017-09-11", "close": 19.9, "volume": 54994.0}, {"date": "2017-09-12", "close": 19.8, "volume": 38477.0}, {"date": "2017-09-13", "close": 19.7, "volume": 72225.0}, {"date": "2017-09-14", "close": 19.75, "volume": 54673.0}, {"date": "2017-09-15", "close": 19.55, "volume": 166033.0}, {"date": "2017-09-18", "close": 19.9, "volume": 84168.0}, {"date": "2017-09-19", "close": 19.85, "volume": 164365.0}, {"date": "2017-09-20", "close": 19.95, "volume": 194910.0}, {"date": "2017-09-21", "close": 20.15, "volume": 123419.0}, {"date": "2017-09-22", "close": 20.2, "volume": 100039.0}, {"date": "2017-09-25", "close": 20.0, "volume": 126223.0}, {"date": "2017-09-26", "close": 20.05, "volume": 117112.0}, {"date": "2017-09-27", "close": 20.9, "volume": 171900.0}, {"date": "2017-09-28", "close": 20.9, "volume": 113272.0}, {"date": "2017-09-29", "close": 20.85, "volume": 208495.0}, {"date": "2017-10-02", "close": 21.25, "volume": 164919.0}, {"date": "2017-10-03", "close": 21.8, "volume": 177106.0}, {"date": "2017-10-04", "close": 22.0, "volume": 178123.0}, {"date": "2017-10-05", "close": 21.95, "volume": 144914.0}, {"date": "2017-10-06", "close": 22.1, "volume": 80511.0}, {"date": "2017-10-09", "close": 22.05, "volume": 119914.0}, {"date": "2017-10-10", "close": 22.45, "volume": 158631.0}, {"date": "2017-10-11", "close": 22.35, "volume": 107332.0}, {"date": "2017-10-12", "close": 22.4, "volume": 102803.0}, {"date": "2017-10-13", "close": 22.35, "volume": 107099.0}, {"date": "2017-10-16", "close": 22.3, "volume": 79734.0}, {"date": "2017-10-17", "close": 22.2, "volume": 93499.0}, {"date": "2017-10-18", "close": 22.4, "volume": 120359.0}, {"date": "2017-10-19", "close": 22.15, "volume": 100084.0}, {"date": "2017-10-20", "close": 22.25, "volume": 214658.0}, {"date": "2017-10-23", "close": 22.2, "volume": 108263.0}, {"date": "2017-10-24", "close": 22.15, "volume": 155468.0}, {"date": "2017-10-25", "close": 22.2, "volume": 77371.0}, {"date": "2017-10-26", "close": 22.15, "volume": 62259.0}, {"date": "2017-10-27", "close": 22.3, "volume": 108445.0}, {"date": "2017-10-30", "close": 21.95, "volume": 67902.0}, {"date": "2017-10-31", "close": 22.35, "volume": 195910.0}, {"date": "2017-11-01", "close": 22.55, "volume": 116913.0}, {"date": "2017-11-02", "close": 22.55, "volume": 117491.0}, {"date": "2017-11-03", "close": 22.9, "volume": 128037.0}, {"date": "2017-11-06", "close": 22.85, "volume": 118509.0}, {"date": "2017-11-07", "close": 22.6, "volume": 147475.0}, {"date": "2017-11-08", "close": 22.85, "volume": 252955.0}, {"date": "2017-11-09", "close": 22.45, "volume": 241617.0}, {"date": "2017-11-10", "close": 22.35, "volume": 174834.0}, {"date": "2017-11-13", "close": 22.05, "volume": 177095.0}, {"date": "2017-11-14", "close": 22.25, "volume": 109004.0}, {"date": "2017-11-15", "close": 21.9, "volume": 163294.0}, {"date": "2017-11-16", "close": 22.15, "volume": 173009.0}, {"date": "2017-11-17", "close": 22.1, "volume": 139368.0}, {"date": "2017-11-20", "close": 22.3, "volume": 172326.0}, {"date": "2017-11-21", "close": 22.5, "volume": 216129.0}, {"date": "2017-11-22", "close": 22.5, "volume": 121964.0}, {"date": "2017-11-24", "close": 22.8, "volume": 103029.0}, {"date": "2017-11-27", "close": 22.85, "volume": 209329.0}, {"date": "2017-11-28", "close": 22.9, "volume": 198132.0}, {"date": "2017-11-29", "close": 22.1, "volume": 213631.0}, {"date": "2017-11-30", "close": 21.75, "volume": 209735.0}, {"date": "2017-12-01", "close": 21.8, "volume": 215556.0}, {"date": "2017-12-04", "close": 20.65, "volume": 292999.0}, {"date": "2017-12-05", "close": 20.8, "volume": 133219.0}, {"date": "2017-12-06", "close": 20.85, "volume": 140120.0}, {"date": "2017-12-07", "close": 21.4, "volume": 158596.0}, {"date": "2017-12-08", "close": 21.25, "volume": 119900.0}, {"date": "2017-12-11", "close": 21.3, "volume": 150882.0}, {"date": "2017-12-12", "close": 21.05, "volume": 134674.0}, {"date": "2017-12-13", "close": 21.2, "volume": 105421.0}, {"date": "2017-12-14", "close": 20.9, "volume": 164004.0}, {"date": "2017-12-15", "close": 21.6, "volume": 308684.0}, {"date": "2017-12-18", "close": 21.9, "volume": 160081.0}, {"date": "2017-12-19", "close": 21.7, "volume": 77043.0}, {"date": "2017-12-20", "close": 21.45, "volume": 108127.0}, {"date": "2017-12-21", "close": 21.8, "volume": 123265.0}, {"date": "2017-12-22", "close": 21.55, "volume": 126635.0}, {"date": "2017-12-26", "close": 21.65, "volume": 91423.0}, {"date": "2017-12-27", "close": 21.4, "volume": 70594.0}, {"date": "2017-12-28", "close": 21.3, "volume": 50868.0}, {"date": "2017-12-29", "close": 21.4, "volume": 164895.0}, {"date": "2018-01-02", "close": 21.25, "volume": 173404.0}, {"date": "2018-01-03", "close": 21.2, "volume": 141403.0}, {"date": "2018-01-04", "close": 21.45, "volume": 100694.0}, {"date": "2018-01-05", "close": 21.35, "volume": 77933.0}, {"date": "2018-01-08", "close": 21.4, "volume": 100355.0}, {"date": "2018-01-09", "close": 21.4, "volume": 77867.0}, {"date": "2018-01-10", "close": 21.45, "volume": 115868.0}, {"date": "2018-01-11", "close": 21.95, "volume": 94184.0}, {"date": "2018-01-12", "close": 21.8, "volume": 110839.0}, {"date": "2018-01-16", "close": 21.85, "volume": 207490.0}, {"date": "2018-01-17", "close": 21.75, "volume": 124868.0}, {"date": "2018-01-18", "close": 21.75, "volume": 117916.0}, {"date": "2018-01-19", "close": 22.1, "volume": 139552.0}, {"date": "2018-01-22", "close": 22.1, "volume": 193994.0}, {"date": "2018-01-23", "close": 21.95, "volume": 102875.0}, {"date": "2018-01-24", "close": 21.95, "volume": 130900.0}, {"date": "2018-01-25", "close": 21.9, "volume": 86360.0}, {"date": "2018-01-26", "close": 22.15, "volume": 79109.0}, {"date": "2018-01-29", "close": 22.2, "volume": 110726.0}, {"date": "2018-01-30", "close": 22.05, "volume": 89472.0}, {"date": "2018-01-31", "close": 22.3, "volume": 66336.0}, {"date": "2018-02-01", "close": 22.25, "volume": 82479.0}, {"date": "2018-02-02", "close": 22.3, "volume": 141784.0}, {"date": "2018-02-05", "close": 22.05, "volume": 172126.0}, {"date": "2018-02-06", "close": 22.4, "volume": 198945.0}, {"date": "2018-02-07", "close": 23.05, "volume": 276585.0}, {"date": "2018-02-08", "close": 22.9, "volume": 258581.0}, {"date": "2018-02-09", "close": 23.5, "volume": 237773.0}, {"date": "2018-02-12", "close": 24.5, "volume": 271276.0}, {"date": "2018-02-13", "close": 24.55, "volume": 155591.0}, {"date": "2018-02-14", "close": 24.55, "volume": 200134.0}, {"date": "2018-02-15", "close": 25.5, "volume": 193853.0}, {"date": "2018-02-16", "close": 25.8, "volume": 481769.0}, {"date": "2018-02-20", "close": 26.2, "volume": 312830.0}, {"date": "2018-02-21", "close": 26.2, "volume": 179905.0}, {"date": "2018-02-22", "close": 26.05, "volume": 287070.0}, {"date": "2018-02-23", "close": 22.2, "volume": 2008114.0}, {"date": "2018-02-26", "close": 21.65, "volume": 598913.0}, {"date": "2018-02-27", "close": 22.9, "volume": 651191.0}, {"date": "2018-02-28", "close": 22.75, "volume": 595721.0}, {"date": "2018-03-01", "close": 22.8, "volume": 346985.0}, {"date": "2018-03-02", "close": 23.15, "volume": 228364.0}, {"date": "2018-03-05", "close": 23.1, "volume": 206437.0}, {"date": "2018-03-06", "close": 23.1, "volume": 197253.0}, {"date": "2018-03-07", "close": 23.75, "volume": 381955.0}, {"date": "2018-03-08", "close": 23.45, "volume": 213782.0}, {"date": "2018-03-09", "close": 23.4, "volume": 140886.0}, {"date": "2018-03-12", "close": 23.5, "volume": 161405.0}, {"date": "2018-03-13", "close": 23.55, "volume": 240097.0}, {"date": "2018-03-14", "close": 23.6, "volume": 387652.0}, {"date": "2018-03-15", "close": 23.75, "volume": 437581.0}, {"date": "2018-03-16", "close": 24.05, "volume": 194338.0}, {"date": "2018-03-19", "close": 23.85, "volume": 124320.0}, {"date": "2018-03-20", "close": 23.95, "volume": 128437.0}, {"date": "2018-03-21", "close": 24.2, "volume": 193194.0}, {"date": "2018-03-22", "close": 23.85, "volume": 185573.0}, {"date": "2018-03-23", "close": 23.35, "volume": 184277.0}, {"date": "2018-03-26", "close": 23.45, "volume": 379429.0}, {"date": "2018-03-27", "close": 23.45, "volume": 290243.0}, {"date": "2018-03-28", "close": 23.1, "volume": 206873.0}, {"date": "2018-03-29", "close": 23.7, "volume": 121442.0}, {"date": "2018-04-02", "close": 23.55, "volume": 171120.0}, {"date": "2018-04-03", "close": 23.55, "volume": 167672.0}, {"date": "2018-04-04", "close": 24.2, "volume": 133054.0}, {"date": "2018-04-05", "close": 24.4, "volume": 84612.0}, {"date": "2018-04-06", "close": 24.2, "volume": 131808.0}, {"date": "2018-04-09", "close": 24.1, "volume": 104281.0}, {"date": "2018-04-10", "close": 24.4, "volume": 104753.0}, {"date": "2018-04-11", "close": 24.4, "volume": 68624.0}, {"date": "2018-04-12", "close": 24.7, "volume": 98459.0}, {"date": "2018-04-13", "close": 24.4, "volume": 116223.0}, {"date": "2018-04-16", "close": 24.45, "volume": 287783.0}, {"date": "2018-04-17", "close": 24.65, "volume": 262194.0}, {"date": "2018-04-18", "close": 25.05, "volume": 262776.0}, {"date": "2018-04-19", "close": 24.7, "volume": 125493.0}, {"date": "2018-04-20", "close": 24.0, "volume": 197270.0}, {"date": "2018-04-23", "close": 23.65, "volume": 109515.0}, {"date": "2018-04-24", "close": 23.15, "volume": 159828.0}, {"date": "2018-04-25", "close": 22.75, "volume": 124451.0}, {"date": "2018-04-26", "close": 22.9, "volume": 146117.0}, {"date": "2018-04-27", "close": 22.4, "volume": 111865.0}, {"date": "2018-04-30", "close": 22.5, "volume": 206156.0}, {"date": "2018-05-01", "close": 22.35, "volume": 146765.0}, {"date": "2018-05-02", "close": 23.05, "volume": 309115.0}, {"date": "2018-05-03", "close": 25.7, "volume": 434995.0}, {"date": "2018-05-04", "close": 26.2, "volume": 353681.0}, {"date": "2018-05-07", "close": 26.85, "volume": 356046.0}, {"date": "2018-05-08", "close": 26.95, "volume": 317533.0}, {"date": "2018-05-09", "close": 27.35, "volume": 207419.0}, {"date": "2018-05-10", "close": 27.3, "volume": 231546.0}, {"date": "2018-05-11", "close": 26.9, "volume": 197575.0}, {"date": "2018-05-14", "close": 26.4, "volume": 144900.0}, {"date": "2018-05-15", "close": 26.05, "volume": 134969.0}, {"date": "2018-05-16", "close": 25.85, "volume": 145546.0}, {"date": "2018-05-17", "close": 25.65, "volume": 323886.0}, {"date": "2018-05-18", "close": 25.95, "volume": 273188.0}, {"date": "2018-05-21", "close": 25.5, "volume": 130560.0}, {"date": "2018-05-22", "close": 25.2, "volume": 132373.0}, {"date": "2018-05-23", "close": 25.25, "volume": 143599.0}, {"date": "2018-05-24", "close": 25.8, "volume": 300843.0}, {"date": "2018-05-25", "close": 25.8, "volume": 103886.0}, {"date": "2018-05-29", "close": 25.75, "volume": 116662.0}, {"date": "2018-05-30", "close": 26.0, "volume": 89304.0}, {"date": "2018-05-31", "close": 26.0, "volume": 113574.0}, {"date": "2018-06-01", "close": 26.2, "volume": 112993.0}, {"date": "2018-06-04", "close": 26.5, "volume": 278076.0}, {"date": "2018-06-05", "close": 26.8, "volume": 200633.0}, {"date": "2018-06-06", "close": 27.0, "volume": 184148.0}, {"date": "2018-06-07", "close": 26.5, "volume": 123930.0}, {"date": "2018-06-08", "close": 26.2, "volume": 87397.0}, {"date": "2018-06-11", "close": 26.3, "volume": 86044.0}, {"date": "2018-06-12", "close": 26.35, "volume": 236786.0}, {"date": "2018-06-13", "close": 26.0, "volume": 186249.0}, {"date": "2018-06-14", "close": 25.95, "volume": 143160.0}, {"date": "2018-06-15", "close": 25.6, "volume": 164810.0}, {"date": "2018-06-18", "close": 26.05, "volume": 200350.0}, {"date": "2018-06-19", "close": 25.85, "volume": 107958.0}, {"date": "2018-06-20", "close": 25.85, "volume": 101447.0}, {"date": "2018-06-21", "close": 25.35, "volume": 77988.0}, {"date": "2018-06-22", "close": 24.75, "volume": 411195.0}, {"date": "2018-06-25", "close": 24.45, "volume": 161494.0}, {"date": "2018-06-26", "close": 25.05, "volume": 132290.0}, {"date": "2018-06-27", "close": 24.3, "volume": 134687.0}, {"date": "2018-06-28", "close": 24.8, "volume": 89480.0}, {"date": "2018-06-29", "close": 24.4, "volume": 114514.0}, {"date": "2018-07-02", "close": 24.7, "volume": 79431.0}, {"date": "2018-07-03", "close": 24.85, "volume": 41366.0}, {"date": "2018-07-05", "close": 25.15, "volume": 128791.0}, {"date": "2018-07-06", "close": 25.15, "volume": 65110.0}, {"date": "2018-07-09", "close": 24.8, "volume": 99414.0}, {"date": "2018-07-10", "close": 24.4, "volume": 81307.0}, {"date": "2018-07-11", "close": 24.55, "volume": 61204.0}, {"date": "2018-07-12", "close": 25.05, "volume": 46123.0}, {"date": "2018-07-13", "close": 24.75, "volume": 29967.0}, {"date": "2018-07-16", "close": 25.05, "volume": 98947.0}, {"date": "2018-07-17", "close": 25.5, "volume": 88436.0}, {"date": "2018-07-18", "close": 25.25, "volume": 73854.0}, {"date": "2018-07-19", "close": 25.65, "volume": 154924.0}, {"date": "2018-07-20", "close": 25.55, "volume": 116365.0}, {"date": "2018-07-23", "close": 25.95, "volume": 102136.0}, {"date": "2018-07-24", "close": 25.75, "volume": 137282.0}, {"date": "2018-07-25", "close": 26.35, "volume": 133745.0}, {"date": "2018-07-26", "close": 26.4, "volume": 101526.0}, {"date": "2018-07-27", "close": 26.15, "volume": 167453.0}, {"date": "2018-07-30", "close": 25.15, "volume": 167655.0}, {"date": "2018-07-31", "close": 25.25, "volume": 72988.0}, {"date": "2018-08-01", "close": 25.55, "volume": 64678.0}, {"date": "2018-08-02", "close": 26.15, "volume": 89420.0}, {"date": "2018-08-03", "close": 25.3, "volume": 60155.0}, {"date": "2018-08-06", "close": 25.4, "volume": 85654.0}, {"date": "2018-08-07", "close": 25.5, "volume": 97727.0}, {"date": "2018-08-08", "close": 29.75, "volume": 991647.0}, {"date": "2018-08-09", "close": 30.15, "volume": 333002.0}, {"date": "2018-08-10", "close": 30.15, "volume": 217162.0}, {"date": "2018-08-13", "close": 30.25, "volume": 187890.0}, {"date": "2018-08-14", "close": 31.1, "volume": 306913.0}, {"date": "2018-08-15", "close": 31.35, "volume": 267440.0}, {"date": "2018-08-16", "close": 31.1, "volume": 174262.0}, {"date": "2018-08-17", "close": 30.7, "volume": 222028.0}, {"date": "2018-08-20", "close": 31.0, "volume": 212025.0}, {"date": "2018-08-21", "close": 31.05, "volume": 306143.0}, {"date": "2018-08-22", "close": 30.9, "volume": 199099.0}, {"date": "2018-08-23", "close": 31.85, "volume": 251014.0}, {"date": "2018-08-24", "close": 33.3, "volume": 151209.0}, {"date": "2018-08-27", "close": 33.25, "volume": 128890.0}, {"date": "2018-08-28", "close": 33.45, "volume": 150308.0}, {"date": "2018-08-29", "close": 35.65, "volume": 1308689.0}, {"date": "2018-08-30", "close": 36.3, "volume": 342560.0}, {"date": "2018-08-31", "close": 36.85, "volume": 219526.0}, {"date": "2018-09-04", "close": 38.0, "volume": 286717.0}, {"date": "2018-09-05", "close": 37.75, "volume": 300627.0}, {"date": "2018-09-06", "close": 38.3, "volume": 207196.0}, {"date": "2018-09-07", "close": 38.0, "volume": 240767.0}, {"date": "2018-09-10", "close": 38.0, "volume": 275914.0}, {"date": "2018-09-11", "close": 39.1, "volume": 292801.0}, {"date": "2018-09-12", "close": 40.0, "volume": 235322.0}, {"date": "2018-09-13", "close": 38.6, "volume": 292414.0}, {"date": "2018-09-14", "close": 38.45, "volume": 431838.0}, {"date": "2018-09-17", "close": 37.85, "volume": 145877.0}, {"date": "2018-09-18", "close": 35.9, "volume": 989612.0}, {"date": "2018-09-19", "close": 35.0, "volume": 231378.0}, {"date": "2018-09-20", "close": 35.0, "volume": 165593.0}, {"date": "2018-09-21", "close": 36.6, "volume": 495895.0}, {"date": "2018-09-24", "close": 37.25, "volume": 192685.0}, {"date": "2018-09-25", "close": 39.3, "volume": 380962.0}, {"date": "2018-09-26", "close": 39.05, "volume": 443209.0}, {"date": "2018-09-27", "close": 39.5, "volume": 181487.0}, {"date": "2018-09-28", "close": 39.5, "volume": 263365.0}, {"date": "2018-10-01", "close": 40.01, "volume": 585019.0}, {"date": "2018-10-02", "close": 37.91, "volume": 356664.0}, {"date": "2018-10-03", "close": 38.65, "volume": 432742.0}, {"date": "2018-10-04", "close": 36.98, "volume": 153716.0}, {"date": "2018-10-05", "close": 36.82, "volume": 169860.0}, {"date": "2018-10-08", "close": 35.45, "volume": 225691.0}, {"date": "2018-10-09", "close": 34.8, "volume": 184009.0}, {"date": "2018-10-10", "close": 33.55, "volume": 325001.0}, {"date": "2018-10-11", "close": 33.84, "volume": 269499.0}, {"date": "2018-10-12", "close": 34.43, "volume": 147856.0}, {"date": "2018-10-15", "close": 34.3, "volume": 172560.0}, {"date": "2018-10-16", "close": 35.34, "volume": 145911.0}, {"date": "2018-10-17", "close": 34.32, "volume": 213563.0}, {"date": "2018-10-18", "close": 33.93, "volume": 228293.0}, {"date": "2018-10-19", "close": 33.84, "volume": 358262.0}, {"date": "2018-10-22", "close": 33.01, "volume": 153107.0}, {"date": "2018-10-23", "close": 33.03, "volume": 190726.0}, {"date": "2018-10-24", "close": 32.52, "volume": 372281.0}, {"date": "2018-10-25", "close": 33.27, "volume": 203353.0}, {"date": "2018-10-26", "close": 33.02, "volume": 171848.0}, {"date": "2018-10-29", "close": 32.99, "volume": 289710.0}, {"date": "2018-10-30", "close": 33.75, "volume": 521888.0}, {"date": "2018-10-31", "close": 34.09, "volume": 202590.0}, {"date": "2018-11-01", "close": 34.19, "volume": 203720.0}, {"date": "2018-11-02", "close": 34.09, "volume": 116072.0}, {"date": "2018-11-05", "close": 34.13, "volume": 219906.0}, {"date": "2018-11-06", "close": 34.3, "volume": 131583.0}, {"date": "2018-11-07", "close": 37.16, "volume": 375333.0}, {"date": "2018-11-08", "close": 39.94, "volume": 664214.0}, {"date": "2018-11-09", "close": 38.57, "volume": 332804.0}, {"date": "2018-11-12", "close": 35.35, "volume": 344207.0}, {"date": "2018-11-13", "close": 34.21, "volume": 240894.0}, {"date": "2018-11-14", "close": 35.7, "volume": 203481.0}, {"date": "2018-11-15", "close": 36.93, "volume": 179079.0}, {"date": "2018-11-16", "close": 36.2, "volume": 155594.0}, {"date": "2018-11-19", "close": 34.64, "volume": 249253.0}, {"date": "2018-11-20", "close": 34.2, "volume": 290374.0}, {"date": "2018-11-21", "close": 35.57, "volume": 132045.0}, {"date": "2018-11-23", "close": 35.21, "volume": 73984.0}, {"date": "2018-11-26", "close": 36.37, "volume": 244064.0}, {"date": "2018-11-27", "close": 35.33, "volume": 87514.0}, {"date": "2018-11-28", "close": 36.28, "volume": 195767.0}, {"date": "2018-11-29", "close": 36.39, "volume": 115090.0}, {"date": "2018-11-30", "close": 37.41, "volume": 202972.0}, {"date": "2018-12-03", "close": 36.58, "volume": 142573.0}, {"date": "2018-12-04", "close": 35.01, "volume": 181486.0}, {"date": "2018-12-06", "close": 35.69, "volume": 142118.0}, {"date": "2018-12-07", "close": 34.26, "volume": 124098.0}, {"date": "2018-12-10", "close": 34.68, "volume": 176725.0}, {"date": "2018-12-11", "close": 35.24, "volume": 185619.0}, {"date": "2018-12-12", "close": 36.86, "volume": 172424.0}, {"date": "2018-12-13", "close": 35.58, "volume": 165009.0}, {"date": "2018-12-14", "close": 35.1, "volume": 111153.0}, {"date": "2018-12-17", "close": 34.68, "volume": 193385.0}, {"date": "2018-12-18", "close": 35.28, "volume": 163614.0}, {"date": "2018-12-19", "close": 35.86, "volume": 268620.0}, {"date": "2018-12-20", "close": 33.3, "volume": 637825.0}, {"date": "2018-12-21", "close": 32.39, "volume": 452869.0}, {"date": "2018-12-24", "close": 32.48, "volume": 84058.0}, {"date": "2018-12-26", "close": 34.28, "volume": 543003.0}, {"date": "2018-12-27", "close": 34.31, "volume": 159881.0}, {"date": "2018-12-28", "close": 34.54, "volume": 177796.0}, {"date": "2018-12-31", "close": 35.89, "volume": 331044.0}, {"date": "2019-01-02", "close": 35.47, "volume": 242581.0}, {"date": "2019-01-03", "close": 35.22, "volume": 366381.0}, {"date": "2019-01-04", "close": 36.68, "volume": 215969.0}, {"date": "2019-01-07", "close": 37.52, "volume": 331716.0}, {"date": "2019-01-08", "close": 38.29, "volume": 285349.0}, {"date": "2019-01-09", "close": 38.55, "volume": 218241.0}, {"date": "2019-01-10", "close": 38.54, "volume": 190702.0}, {"date": "2019-01-11", "close": 37.81, "volume": 177550.0}, {"date": "2019-01-14", "close": 37.18, "volume": 136693.0}, {"date": "2019-01-15", "close": 37.3, "volume": 101273.0}, {"date": "2019-01-16", "close": 37.26, "volume": 149721.0}, {"date": "2019-01-17", "close": 37.77, "volume": 134309.0}, {"date": "2019-01-18", "close": 38.22, "volume": 207691.0}, {"date": "2019-01-22", "close": 38.09, "volume": 177390.0}, {"date": "2019-01-23", "close": 38.87, "volume": 159475.0}, {"date": "2019-01-24", "close": 39.59, "volume": 233050.0}, {"date": "2019-01-25", "close": 39.17, "volume": 275343.0}, {"date": "2019-01-28", "close": 38.58, "volume": 142606.0}, {"date": "2019-01-29", "close": 38.58, "volume": 329926.0}, {"date": "2019-01-30", "close": 39.49, "volume": 148711.0}, {"date": "2019-01-31", "close": 41.9, "volume": 608579.0}, {"date": "2019-02-01", "close": 41.86, "volume": 400012.0}, {"date": "2019-02-04", "close": 42.18, "volume": 417885.0}, {"date": "2019-02-05", "close": 42.5, "volume": 192732.0}, {"date": "2019-02-06", "close": 42.33, "volume": 256920.0}, {"date": "2019-02-07", "close": 42.57, "volume": 145992.0}, {"date": "2019-02-08", "close": 42.59, "volume": 118434.0}, {"date": "2019-02-11", "close": 43.1, "volume": 372924.0}, {"date": "2019-02-12", "close": 44.17, "volume": 456794.0}, {"date": "2019-02-13", "close": 43.55, "volume": 305800.0}, {"date": "2019-02-14", "close": 43.73, "volume": 316798.0}, {"date": "2019-02-15", "close": 43.31, "volume": 271226.0}, {"date": "2019-02-19", "close": 43.78, "volume": 334844.0}, {"date": "2019-02-20", "close": 44.24, "volume": 441277.0}, {"date": "2019-02-21", "close": 47.83, "volume": 985683.0}, {"date": "2019-02-22", "close": 49.42, "volume": 412430.0}, {"date": "2019-02-25", "close": 48.45, "volume": 987293.0}, {"date": "2019-02-26", "close": 48.82, "volume": 527224.0}, {"date": "2019-02-27", "close": 49.64, "volume": 289460.0}, {"date": "2019-02-28", "close": 49.45, "volume": 414194.0}, {"date": "2019-03-01", "close": 49.34, "volume": 651746.0}, {"date": "2019-03-04", "close": 48.86, "volume": 384871.0}, {"date": "2019-03-05", "close": 48.24, "volume": 219956.0}, {"date": "2019-03-06", "close": 47.52, "volume": 207776.0}, {"date": "2019-03-07", "close": 47.9, "volume": 223335.0}, {"date": "2019-03-08", "close": 48.2, "volume": 156183.0}, {"date": "2019-03-11", "close": 50.08, "volume": 449406.0}, {"date": "2019-03-12", "close": 50.38, "volume": 243533.0}, {"date": "2019-03-13", "close": 50.31, "volume": 353251.0}, {"date": "2019-03-14", "close": 49.53, "volume": 484407.0}, {"date": "2019-03-15", "close": 48.57, "volume": 584127.0}, {"date": "2019-03-18", "close": 48.38, "volume": 293287.0}, {"date": "2019-03-19", "close": 49.21, "volume": 319993.0}, {"date": "2019-03-20", "close": 48.96, "volume": 310934.0}, {"date": "2019-03-21", "close": 49.5, "volume": 400892.0}, {"date": "2019-03-22", "close": 47.13, "volume": 319324.0}, {"date": "2019-03-25", "close": 47.95, "volume": 327358.0}, {"date": "2019-03-26", "close": 49.91, "volume": 287532.0}, {"date": "2019-03-27", "close": 48.8, "volume": 226446.0}, {"date": "2019-03-28", "close": 48.9, "volume": 127748.0}, {"date": "2019-03-29", "close": 50.7, "volume": 423326.0}, {"date": "2019-04-01", "close": 50.71, "volume": 409992.0}, {"date": "2019-04-02", "close": 51.43, "volume": 223994.0}, {"date": "2019-04-03", "close": 51.4, "volume": 284393.0}, {"date": "2019-04-04", "close": 50.67, "volume": 243673.0}, {"date": "2019-04-05", "close": 51.17, "volume": 473772.0}, {"date": "2019-04-08", "close": 50.51, "volume": 144397.0}, {"date": "2019-04-09", "close": 51.4, "volume": 262492.0}, {"date": "2019-04-10", "close": 51.79, "volume": 224837.0}, {"date": "2019-04-11", "close": 52.55, "volume": 167863.0}, {"date": "2019-04-12", "close": 51.75, "volume": 384539.0}, {"date": "2019-04-15", "close": 52.0, "volume": 120536.0}, {"date": "2019-04-16", "close": 51.38, "volume": 162157.0}, {"date": "2019-04-17", "close": 50.37, "volume": 302336.0}, {"date": "2019-04-18", "close": 49.35, "volume": 230024.0}, {"date": "2019-04-22", "close": 49.91, "volume": 139450.0}, {"date": "2019-04-23", "close": 51.28, "volume": 219758.0}, {"date": "2019-04-24", "close": 51.09, "volume": 260920.0}, {"date": "2019-04-25", "close": 50.96, "volume": 196231.0}, {"date": "2019-04-26", "close": 52.31, "volume": 200510.0}, {"date": "2019-04-29", "close": 52.26, "volume": 235689.0}, {"date": "2019-04-30", "close": 53.14, "volume": 313429.0}, {"date": "2019-05-01", "close": 52.45, "volume": 251139.0}, {"date": "2019-05-02", "close": 52.81, "volume": 393608.0}, {"date": "2019-05-03", "close": 54.88, "volume": 344363.0}, {"date": "2019-05-06", "close": 53.08, "volume": 388999.0}, {"date": "2019-05-07", "close": 52.41, "volume": 184046.0}, {"date": "2019-05-08", "close": 52.47, "volume": 274970.0}, {"date": "2019-05-09", "close": 54.41, "volume": 465353.0}, {"date": "2019-05-10", "close": 55.56, "volume": 406756.0}, {"date": "2019-05-13", "close": 51.97, "volume": 278731.0}, {"date": "2019-05-14", "close": 53.88, "volume": 526979.0}, {"date": "2019-05-15", "close": 54.05, "volume": 587299.0}, {"date": "2019-05-16", "close": 54.71, "volume": 818538.0}, {"date": "2019-05-17", "close": 54.26, "volume": 266179.0}, {"date": "2019-05-20", "close": 53.0, "volume": 541639.0}, {"date": "2019-05-21", "close": 54.86, "volume": 383275.0}, {"date": "2019-05-22", "close": 55.26, "volume": 343684.0}, {"date": "2019-05-23", "close": 53.47, "volume": 256149.0}, {"date": "2019-05-24", "close": 53.9, "volume": 267953.0}, {"date": "2019-05-28", "close": 56.35, "volume": 546581.0}, {"date": "2019-05-29", "close": 54.61, "volume": 463650.0}, {"date": "2019-05-30", "close": 56.35, "volume": 347790.0}, {"date": "2019-05-31", "close": 55.64, "volume": 480653.0}, {"date": "2019-06-03", "close": 50.84, "volume": 559111.0}, {"date": "2019-06-04", "close": 52.56, "volume": 735397.0}, {"date": "2019-06-05", "close": 53.19, "volume": 324472.0}, {"date": "2019-06-06", "close": 53.83, "volume": 361896.0}, {"date": "2019-06-07", "close": 54.27, "volume": 331913.0}, {"date": "2019-06-10", "close": 55.69, "volume": 525259.0}, {"date": "2019-06-11", "close": 54.64, "volume": 287337.0}, {"date": "2019-06-12", "close": 55.78, "volume": 409931.0}, {"date": "2019-06-13", "close": 55.02, "volume": 472639.0}, {"date": "2019-06-14", "close": 54.79, "volume": 166637.0}, {"date": "2019-06-17", "close": 56.99, "volume": 379362.0}, {"date": "2019-06-18", "close": 55.87, "volume": 347983.0}, {"date": "2019-06-19", "close": 57.05, "volume": 432453.0}, {"date": "2019-06-20", "close": 57.9, "volume": 439470.0}, {"date": "2019-06-21", "close": 56.54, "volume": 885938.0}, {"date": "2019-06-24", "close": 56.12, "volume": 482750.0}, {"date": "2019-06-25", "close": 55.69, "volume": 450831.0}, {"date": "2019-06-26", "close": 55.5, "volume": 300788.0}, {"date": "2019-06-27", "close": 57.31, "volume": 231265.0}, {"date": "2019-06-28", "close": 58.09, "volume": 1438939.0}, {"date": "2019-07-01", "close": 58.8, "volume": 455857.0}, {"date": "2019-07-02", "close": 58.67, "volume": 248104.0}, {"date": "2019-07-03", "close": 59.22, "volume": 123523.0}, {"date": "2019-07-05", "close": 59.45, "volume": 142369.0}, {"date": "2019-07-08", "close": 59.75, "volume": 225472.0}, {"date": "2019-07-09", "close": 60.53, "volume": 184755.0}, {"date": "2019-07-10", "close": 60.92, "volume": 241275.0}, {"date": "2019-07-11", "close": 61.22, "volume": 228856.0}, {"date": "2019-07-12", "close": 60.75, "volume": 201378.0}, {"date": "2019-07-15", "close": 60.04, "volume": 289783.0}, {"date": "2019-07-16", "close": 58.73, "volume": 244488.0}, {"date": "2019-07-17", "close": 58.61, "volume": 342409.0}, {"date": "2019-07-18", "close": 58.75, "volume": 232957.0}, {"date": "2019-07-19", "close": 57.51, "volume": 147920.0}, {"date": "2019-07-22", "close": 57.42, "volume": 158622.0}, {"date": "2019-07-23", "close": 57.5, "volume": 182857.0}, {"date": "2019-07-24", "close": 59.21, "volume": 140422.0}, {"date": "2019-07-25", "close": 59.56, "volume": 183846.0}, {"date": "2019-07-26", "close": 60.46, "volume": 207292.0}, {"date": "2019-07-29", "close": 58.26, "volume": 237320.0}, {"date": "2019-07-30", "close": 58.74, "volume": 383505.0}, {"date": "2019-07-31", "close": 57.49, "volume": 267805.0}, {"date": "2019-08-01", "close": 58.2, "volume": 184908.0}, {"date": "2019-08-02", "close": 57.72, "volume": 157020.0}, {"date": "2019-08-05", "close": 56.01, "volume": 301070.0}, {"date": "2019-08-06", "close": 55.21, "volume": 370448.0}, {"date": "2019-08-07", "close": 62.28, "volume": 736904.0}, {"date": "2019-08-08", "close": 63.05, "volume": 392283.0}, {"date": "2019-08-09", "close": 63.04, "volume": 301425.0}, {"date": "2019-08-12", "close": 61.9, "volume": 201294.0}, {"date": "2019-08-13", "close": 57.04, "volume": 1926861.0}, {"date": "2019-08-14", "close": 51.6, "volume": 2410366.0}, {"date": "2019-08-15", "close": 50.06, "volume": 1184354.0}, {"date": "2019-08-16", "close": 50.01, "volume": 802136.0}, {"date": "2019-08-19", "close": 49.58, "volume": 599039.0}, {"date": "2019-08-20", "close": 49.17, "volume": 550652.0}, {"date": "2019-08-21", "close": 49.75, "volume": 708140.0}, {"date": "2019-08-22", "close": 49.94, "volume": 505743.0}, {"date": "2019-08-23", "close": 48.6, "volume": 980892.0}, {"date": "2019-08-26", "close": 49.4, "volume": 350395.0}, {"date": "2019-08-27", "close": 49.33, "volume": 507464.0}, {"date": "2019-08-28", "close": 46.96, "volume": 498258.0}, {"date": "2019-08-29", "close": 47.44, "volume": 371926.0}, {"date": "2019-08-30", "close": 48.11, "volume": 429318.0}, {"date": "2019-09-03", "close": 47.55, "volume": 445813.0}, {"date": "2019-09-04", "close": 46.94, "volume": 373137.0}, {"date": "2019-09-05", "close": 46.88, "volume": 363841.0}, {"date": "2019-09-06", "close": 45.66, "volume": 528151.0}, {"date": "2019-09-09", "close": 44.18, "volume": 555318.0}, {"date": "2019-09-10", "close": 45.39, "volume": 655496.0}, {"date": "2019-09-11", "close": 43.25, "volume": 939812.0}, {"date": "2019-09-12", "close": 43.5, "volume": 516942.0}, {"date": "2019-09-13", "close": 43.42, "volume": 582823.0}, {"date": "2019-09-16", "close": 44.06, "volume": 314319.0}, {"date": "2019-09-17", "close": 45.19, "volume": 517863.0}, {"date": "2019-09-18", "close": 45.04, "volume": 702292.0}, {"date": "2019-09-19", "close": 44.66, "volume": 342998.0}, {"date": "2019-09-20", "close": 44.98, "volume": 529036.0}, {"date": "2019-09-23", "close": 45.13, "volume": 255284.0}, {"date": "2019-09-24", "close": 44.04, "volume": 429260.0}, {"date": "2019-09-25", "close": 44.69, "volume": 279553.0}, {"date": "2019-09-26", "close": 44.46, "volume": 207101.0}, {"date": "2019-09-27", "close": 43.34, "volume": 294655.0}, {"date": "2019-09-30", "close": 43.83, "volume": 428600.0}, {"date": "2019-10-01", "close": 43.36, "volume": 298121.0}, {"date": "2019-10-02", "close": 42.5, "volume": 302722.0}, {"date": "2019-10-03", "close": 43.7, "volume": 264745.0}, {"date": "2019-10-04", "close": 44.21, "volume": 328897.0}, {"date": "2019-10-07", "close": 44.44, "volume": 258206.0}, {"date": "2019-10-08", "close": 44.04, "volume": 219714.0}, {"date": "2019-10-09", "close": 45.02, "volume": 274993.0}, {"date": "2019-10-10", "close": 44.63, "volume": 187613.0}, {"date": "2019-10-11", "close": 44.92, "volume": 369320.0}, {"date": "2019-10-14", "close": 44.96, "volume": 111215.0}, {"date": "2019-10-15", "close": 45.19, "volume": 149045.0}, {"date": "2019-10-16", "close": 41.3, "volume": 397363.0}, {"date": "2019-10-17", "close": 41.15, "volume": 200285.0}, {"date": "2019-10-18", "close": 40.08, "volume": 338459.0}, {"date": "2019-10-21", "close": 40.44, "volume": 228302.0}, {"date": "2019-10-22", "close": 39.3, "volume": 394782.0}, {"date": "2019-10-23", "close": 39.27, "volume": 257286.0}, {"date": "2019-10-24", "close": 40.67, "volume": 179675.0}, {"date": "2019-10-25", "close": 41.23, "volume": 231017.0}, {"date": "2019-10-28", "close": 41.83, "volume": 263319.0}, {"date": "2019-10-29", "close": 41.81, "volume": 167916.0}, {"date": "2019-10-30", "close": 42.26, "volume": 291704.0}, {"date": "2019-10-31", "close": 41.67, "volume": 277967.0}, {"date": "2019-11-01", "close": 41.87, "volume": 280546.0}, {"date": "2019-11-04", "close": 41.25, "volume": 246689.0}, {"date": "2019-11-05", "close": 41.23, "volume": 347641.0}, {"date": "2019-11-06", "close": 40.87, "volume": 279404.0}, {"date": "2019-11-07", "close": 38.49, "volume": 524538.0}, {"date": "2019-11-08", "close": 40.64, "volume": 365842.0}, {"date": "2019-11-11", "close": 41.32, "volume": 211277.0}, {"date": "2019-11-12", "close": 41.76, "volume": 278921.0}, {"date": "2019-11-13", "close": 40.54, "volume": 273690.0}, {"date": "2019-11-14", "close": 40.74, "volume": 233236.0}, {"date": "2019-11-15", "close": 42.25, "volume": 346768.0}, {"date": "2019-11-18", "close": 42.29, "volume": 229576.0}, {"date": "2019-11-19", "close": 42.56, "volume": 230377.0}, {"date": "2019-11-20", "close": 43.47, "volume": 309545.0}, {"date": "2019-11-21", "close": 42.7, "volume": 183453.0}, {"date": "2019-11-22", "close": 42.25, "volume": 205955.0}, {"date": "2019-11-25", "close": 43.66, "volume": 195589.0}, {"date": "2019-11-26", "close": 43.93, "volume": 311077.0}, {"date": "2019-11-27", "close": 44.01, "volume": 171585.0}, {"date": "2019-11-29", "close": 43.37, "volume": 188219.0}, {"date": "2019-12-02", "close": 41.62, "volume": 324014.0}, {"date": "2019-12-03", "close": 42.28, "volume": 680503.0}, {"date": "2019-12-04", "close": 42.32, "volume": 223891.0}, {"date": "2019-12-05", "close": 42.34, "volume": 144382.0}, {"date": "2019-12-06", "close": 43.71, "volume": 338408.0}, {"date": "2019-12-09", "close": 42.92, "volume": 256196.0}, {"date": "2019-12-10", "close": 41.87, "volume": 141938.0}, {"date": "2019-12-11", "close": 41.53, "volume": 169387.0}, {"date": "2019-12-12", "close": 40.72, "volume": 194765.0}, {"date": "2019-12-13", "close": 40.81, "volume": 146111.0}, {"date": "2019-12-16", "close": 41.06, "volume": 394268.0}, {"date": "2019-12-17", "close": 40.83, "volume": 193710.0}, {"date": "2019-12-18", "close": 41.4, "volume": 406165.0}, {"date": "2019-12-19", "close": 42.2, "volume": 284582.0}, {"date": "2019-12-20", "close": 42.47, "volume": 318342.0}, {"date": "2019-12-23", "close": 41.47, "volume": 199513.0}, {"date": "2019-12-24", "close": 42.01, "volume": 120319.0}, {"date": "2019-12-26", "close": 41.74, "volume": 141592.0}, {"date": "2019-12-27", "close": 41.59, "volume": 129381.0}, {"date": "2019-12-30", "close": 42.0, "volume": 240458.0}, {"date": "2019-12-31", "close": 42.05, "volume": 163981.0}, {"date": "2020-01-02", "close": 43.36, "volume": 212900.0}, {"date": "2020-01-03", "close": 43.2, "volume": 208634.0}, {"date": "2020-01-06", "close": 43.45, "volume": 192248.0}, {"date": "2020-01-07", "close": 43.81, "volume": 282830.0}, {"date": "2020-01-08", "close": 44.09, "volume": 227715.0}, {"date": "2020-01-09", "close": 44.73, "volume": 232862.0}, {"date": "2020-01-10", "close": 45.35, "volume": 310226.0}, {"date": "2020-01-13", "close": 46.2, "volume": 190427.0}, {"date": "2020-01-14", "close": 45.8, "volume": 265811.0}, {"date": "2020-01-15", "close": 45.2, "volume": 245330.0}, {"date": "2020-01-16", "close": 45.68, "volume": 277513.0}, {"date": "2020-01-17", "close": 45.15, "volume": 219355.0}, {"date": "2020-01-21", "close": 44.81, "volume": 176104.0}, {"date": "2020-01-22", "close": 44.27, "volume": 225362.0}, {"date": "2020-01-23", "close": 45.29, "volume": 354033.0}, {"date": "2020-01-24", "close": 45.41, "volume": 279629.0}, {"date": "2020-01-27", "close": 44.97, "volume": 179555.0}, {"date": "2020-01-28", "close": 45.97, "volume": 246863.0}, {"date": "2020-01-29", "close": 45.74, "volume": 186672.0}, {"date": "2020-01-30", "close": 47.09, "volume": 251176.0}, {"date": "2020-01-31", "close": 45.49, "volume": 278560.0}, {"date": "2020-02-03", "close": 46.16, "volume": 124818.0}, {"date": "2020-02-04", "close": 46.75, "volume": 166495.0}, {"date": "2020-02-05", "close": 46.03, "volume": 153264.0}, {"date": "2020-02-06", "close": 46.34, "volume": 139342.0}, {"date": "2020-02-07", "close": 47.03, "volume": 133675.0}, {"date": "2020-02-10", "close": 47.08, "volume": 103400.0}, {"date": "2020-02-11", "close": 46.57, "volume": 99609.0}, {"date": "2020-02-12", "close": 46.29, "volume": 233709.0}, {"date": "2020-02-13", "close": 47.17, "volume": 128401.0}, {"date": "2020-02-14", "close": 47.57, "volume": 167330.0}, {"date": "2020-02-18", "close": 47.76, "volume": 204068.0}, {"date": "2020-02-19", "close": 48.79, "volume": 182370.0}, {"date": "2020-02-20", "close": 48.31, "volume": 312876.0}, {"date": "2020-02-21", "close": 47.11, "volume": 451426.0}, {"date": "2020-02-24", "close": 44.88, "volume": 302529.0}, {"date": "2020-02-25", "close": 44.95, "volume": 266295.0}, {"date": "2020-02-26", "close": 44.97, "volume": 405864.0}, {"date": "2020-02-27", "close": 43.25, "volume": 344258.0}, {"date": "2020-02-28", "close": 42.74, "volume": 546172.0}, {"date": "2020-03-02", "close": 42.56, "volume": 372382.0}, {"date": "2020-03-03", "close": 42.08, "volume": 632380.0}, {"date": "2020-03-04", "close": 43.86, "volume": 552082.0}, {"date": "2020-03-05", "close": 43.9, "volume": 388288.0}, {"date": "2020-03-06", "close": 41.16, "volume": 484877.0}, {"date": "2020-03-09", "close": 37.05, "volume": 354097.0}, {"date": "2020-03-10", "close": 36.34, "volume": 568621.0}, {"date": "2020-03-11", "close": 33.89, "volume": 573881.0}, {"date": "2020-03-12", "close": 30.33, "volume": 575291.0}, {"date": "2020-03-13", "close": 29.8, "volume": 590864.0}, {"date": "2020-03-16", "close": 25.66, "volume": 726875.0}, {"date": "2020-03-17", "close": 25.31, "volume": 1156556.0}, {"date": "2020-03-18", "close": 24.82, "volume": 882469.0}, {"date": "2020-03-19", "close": 29.6, "volume": 837677.0}, {"date": "2020-03-20", "close": 29.34, "volume": 611558.0}, {"date": "2020-03-23", "close": 31.34, "volume": 433047.0}, {"date": "2020-03-24", "close": 34.91, "volume": 822170.0}, {"date": "2020-03-25", "close": 33.5, "volume": 694446.0}, {"date": "2020-03-26", "close": 35.49, "volume": 411701.0}, {"date": "2020-03-27", "close": 35.31, "volume": 477528.0}, {"date": "2020-03-30", "close": 34.17, "volume": 353420.0}, {"date": "2020-03-31", "close": 32.33, "volume": 759409.0}, {"date": "2020-04-01", "close": 30.92, "volume": 451220.0}, {"date": "2020-04-02", "close": 31.06, "volume": 364065.0}, {"date": "2020-04-03", "close": 30.83, "volume": 274662.0}, {"date": "2020-04-06", "close": 33.08, "volume": 225802.0}, {"date": "2020-04-07", "close": 32.95, "volume": 310429.0}, {"date": "2020-04-08", "close": 34.74, "volume": 308648.0}, {"date": "2020-04-09", "close": 34.54, "volume": 349022.0}, {"date": "2020-04-13", "close": 32.46, "volume": 684376.0}, {"date": "2020-04-14", "close": 32.98, "volume": 834364.0}, {"date": "2020-04-15", "close": 32.51, "volume": 742705.0}, {"date": "2020-04-16", "close": 32.28, "volume": 369190.0}, {"date": "2020-04-17", "close": 33.51, "volume": 631866.0}, {"date": "2020-04-20", "close": 33.58, "volume": 539044.0}, {"date": "2020-04-21", "close": 32.03, "volume": 218619.0}, {"date": "2020-04-22", "close": 32.18, "volume": 275357.0}, {"date": "2020-04-23", "close": 33.32, "volume": 733119.0}, {"date": "2020-04-24", "close": 34.13, "volume": 485647.0}, {"date": "2020-04-27", "close": 34.82, "volume": 371531.0}, {"date": "2020-04-28", "close": 35.95, "volume": 469663.0}, {"date": "2020-04-29", "close": 37.38, "volume": 692608.0}, {"date": "2020-04-30", "close": 38.35, "volume": 690127.0}, {"date": "2020-05-01", "close": 35.89, "volume": 490664.0}, {"date": "2020-05-04", "close": 37.73, "volume": 612435.0}, {"date": "2020-05-05", "close": 37.99, "volume": 389547.0}, {"date": "2020-05-06", "close": 39.75, "volume": 482165.0}, {"date": "2020-05-07", "close": 40.78, "volume": 514049.0}, {"date": "2020-05-08", "close": 42.35, "volume": 382791.0}, {"date": "2020-05-11", "close": 42.46, "volume": 497696.0}, {"date": "2020-05-12", "close": 40.12, "volume": 382376.0}, {"date": "2020-05-13", "close": 39.18, "volume": 387927.0}, {"date": "2020-05-14", "close": 40.38, "volume": 464323.0}, {"date": "2020-05-15", "close": 40.58, "volume": 422654.0}, {"date": "2020-05-18", "close": 41.12, "volume": 300803.0}, {"date": "2020-05-19", "close": 40.43, "volume": 370183.0}, {"date": "2020-05-20", "close": 41.47, "volume": 634225.0}, {"date": "2020-05-21", "close": 41.44, "volume": 256884.0}, {"date": "2020-05-22", "close": 42.24, "volume": 383003.0}, {"date": "2020-05-26", "close": 42.25, "volume": 254896.0}, {"date": "2020-05-27", "close": 43.31, "volume": 301887.0}, {"date": "2020-05-28", "close": 43.56, "volume": 337191.0}, {"date": "2020-05-29", "close": 44.54, "volume": 425746.0}, {"date": "2020-06-01", "close": 45.02, "volume": 579048.0}, {"date": "2020-06-02", "close": 44.45, "volume": 471073.0}, {"date": "2020-06-03", "close": 44.18, "volume": 309680.0}, {"date": "2020-06-04", "close": 43.29, "volume": 295899.0}, {"date": "2020-06-05", "close": 43.26, "volume": 515789.0}, {"date": "2020-06-08", "close": 43.79, "volume": 382460.0}, {"date": "2020-06-09", "close": 43.41, "volume": 265778.0}, {"date": "2020-06-10", "close": 45.57, "volume": 811958.0}, {"date": "2020-06-11", "close": 43.54, "volume": 654725.0}, {"date": "2020-06-12", "close": 45.4, "volume": 544633.0}, {"date": "2020-06-15", "close": 46.3, "volume": 705161.0}, {"date": "2020-06-16", "close": 48.18, "volume": 604758.0}, {"date": "2020-06-17", "close": 47.5, "volume": 345940.0}, {"date": "2020-06-18", "close": 49.6, "volume": 499733.0}, {"date": "2020-06-19", "close": 50.95, "volume": 765907.0}, {"date": "2020-06-22", "close": 51.6, "volume": 344770.0}, {"date": "2020-06-23", "close": 52.66, "volume": 501268.0}, {"date": "2020-06-24", "close": 52.74, "volume": 424936.0}, {"date": "2020-06-25", "close": 55.45, "volume": 499732.0}, {"date": "2020-06-26", "close": 55.5, "volume": 999500.0}, {"date": "2020-06-29", "close": 54.67, "volume": 564070.0}, {"date": "2020-06-30", "close": 53.49, "volume": 664556.0}, {"date": "2020-07-01", "close": 55.48, "volume": 351097.0}, {"date": "2020-07-02", "close": 55.1, "volume": 310434.0}, {"date": "2020-07-06", "close": 55.35, "volume": 284210.0}, {"date": "2020-07-07", "close": 55.05, "volume": 325586.0}, {"date": "2020-07-08", "close": 55.76, "volume": 256984.0}, {"date": "2020-07-09", "close": 55.67, "volume": 412817.0}, {"date": "2020-07-10", "close": 55.07, "volume": 432992.0}, {"date": "2020-07-13", "close": 53.48, "volume": 477397.0}, {"date": "2020-07-14", "close": 53.93, "volume": 385126.0}, {"date": "2020-07-15", "close": 53.68, "volume": 371183.0}, {"date": "2020-07-16", "close": 53.34, "volume": 341470.0}, {"date": "2020-07-17", "close": 53.39, "volume": 246444.0}, {"date": "2020-07-20", "close": 55.93, "volume": 177266.0}, {"date": "2020-07-21", "close": 55.54, "volume": 170192.0}, {"date": "2020-07-22", "close": 54.89, "volume": 125785.0}, {"date": "2020-07-23", "close": 54.2, "volume": 198014.0}, {"date": "2020-07-24", "close": 53.3, "volume": 194576.0}, {"date": "2020-07-27", "close": 54.86, "volume": 207892.0}, {"date": "2020-07-28", "close": 54.33, "volume": 167299.0}, {"date": "2020-07-29", "close": 55.76, "volume": 223112.0}, {"date": "2020-07-30", "close": 55.69, "volume": 141753.0}, {"date": "2020-07-31", "close": 55.9, "volume": 201530.0}, {"date": "2020-08-03", "close": 57.73, "volume": 307939.0}, {"date": "2020-08-04", "close": 58.41, "volume": 307693.0}, {"date": "2020-08-05", "close": 58.09, "volume": 558271.0}, {"date": "2020-08-06", "close": 56.86, "volume": 397685.0}, {"date": "2020-08-07", "close": 56.24, "volume": 386876.0}, {"date": "2020-08-10", "close": 52.6, "volume": 392046.0}, {"date": "2020-08-11", "close": 52.68, "volume": 345329.0}, {"date": "2020-08-12", "close": 54.62, "volume": 261779.0}, {"date": "2020-08-13", "close": 56.12, "volume": 291817.0}, {"date": "2020-08-14", "close": 54.37, "volume": 221135.0}, {"date": "2020-08-17", "close": 55.24, "volume": 446174.0}, {"date": "2020-08-18", "close": 55.14, "volume": 223640.0}, {"date": "2020-08-19", "close": 55.14, "volume": 177328.0}, {"date": "2020-08-20", "close": 55.75, "volume": 289654.0}, {"date": "2020-08-21", "close": 55.32, "volume": 250490.0}, {"date": "2020-08-24", "close": 55.33, "volume": 209781.0}, {"date": "2020-08-25", "close": 56.69, "volume": 413967.0}, {"date": "2020-08-26", "close": 58.26, "volume": 223379.0}, {"date": "2020-08-27", "close": 58.71, "volume": 451734.0}, {"date": "2020-08-28", "close": 59.52, "volume": 317304.0}, {"date": "2020-08-31", "close": 59.0, "volume": 198340.0}, {"date": "2020-09-01", "close": 60.99, "volume": 425590.0}, {"date": "2020-09-02", "close": 61.28, "volume": 385424.0}, {"date": "2020-09-03", "close": 56.23, "volume": 312656.0}, {"date": "2020-09-04", "close": 55.15, "volume": 411263.0}, {"date": "2020-09-08", "close": 53.89, "volume": 279721.0}, {"date": "2020-09-09", "close": 55.61, "volume": 187726.0}, {"date": "2020-09-10", "close": 55.06, "volume": 210677.0}, {"date": "2020-09-11", "close": 53.01, "volume": 221265.0}, {"date": "2020-09-14", "close": 53.74, "volume": 183449.0}, {"date": "2020-09-15", "close": 53.07, "volume": 291344.0}, {"date": "2020-09-16", "close": 54.39, "volume": 231586.0}, {"date": "2020-09-17", "close": 54.72, "volume": 243960.0}, {"date": "2020-09-18", "close": 56.89, "volume": 740851.0}, {"date": "2020-09-21", "close": 57.63, "volume": 307231.0}, {"date": "2020-09-22", "close": 56.65, "volume": 248091.0}, {"date": "2020-09-23", "close": 54.98, "volume": 165940.0}, {"date": "2020-09-24", "close": 54.08, "volume": 243453.0}, {"date": "2020-09-25", "close": 56.13, "volume": 333214.0}, {"date": "2020-09-28", "close": 57.53, "volume": 144431.0}, {"date": "2020-09-29", "close": 56.93, "volume": 161230.0}, {"date": "2020-09-30", "close": 55.76, "volume": 336054.0}, {"date": "2020-10-01", "close": 56.65, "volume": 206066.0}, {"date": "2020-10-02", "close": 55.52, "volume": 149547.0}, {"date": "2020-10-05", "close": 56.51, "volume": 131129.0}, {"date": "2020-10-06", "close": 57.57, "volume": 201092.0}, {"date": "2020-10-07", "close": 59.11, "volume": 187990.0}, {"date": "2020-10-08", "close": 59.33, "volume": 158707.0}, {"date": "2020-10-09", "close": 60.45, "volume": 167849.0}, {"date": "2020-10-12", "close": 60.52, "volume": 233313.0}, {"date": "2020-10-13", "close": 59.93, "volume": 268885.0}, {"date": "2020-10-14", "close": 58.83, "volume": 113066.0}, {"date": "2020-10-15", "close": 59.07, "volume": 109744.0}, {"date": "2020-10-16", "close": 58.65, "volume": 120276.0}, {"date": "2020-10-19", "close": 57.33, "volume": 148495.0}, {"date": "2020-10-20", "close": 56.68, "volume": 190091.0}, {"date": "2020-10-21", "close": 54.89, "volume": 180248.0}, {"date": "2020-10-22", "close": 55.52, "volume": 208460.0}, {"date": "2020-10-23", "close": 56.61, "volume": 214824.0}, {"date": "2020-10-26", "close": 54.9, "volume": 218216.0}, {"date": "2020-10-27", "close": 55.95, "volume": 195327.0}, {"date": "2020-10-28", "close": 54.06, "volume": 161179.0}, {"date": "2020-10-29", "close": 53.83, "volume": 178796.0}, {"date": "2020-10-30", "close": 55.31, "volume": 333640.0}, {"date": "2020-11-02", "close": 56.08, "volume": 230738.0}, {"date": "2020-11-03", "close": 56.78, "volume": 349564.0}, {"date": "2020-11-04", "close": 57.41, "volume": 345558.0}, {"date": "2020-11-05", "close": 68.77, "volume": 1516488.0}, {"date": "2020-11-06", "close": 72.63, "volume": 720924.0}, {"date": "2020-11-09", "close": 68.0, "volume": 504206.0}, {"date": "2020-11-10", "close": 68.26, "volume": 413078.0}, {"date": "2020-11-11", "close": 68.96, "volume": 233000.0}, {"date": "2020-11-12", "close": 70.08, "volume": 216825.0}, {"date": "2020-11-13", "close": 69.72, "volume": 313774.0}, {"date": "2020-11-16", "close": 70.03, "volume": 180584.0}, {"date": "2020-11-17", "close": 72.12, "volume": 213499.0}, {"date": "2020-11-18", "close": 71.23, "volume": 243380.0}, {"date": "2020-11-19", "close": 71.02, "volume": 135123.0}, {"date": "2020-11-20", "close": 72.11, "volume": 297719.0}, {"date": "2020-11-23", "close": 73.57, "volume": 300280.0}, {"date": "2020-11-24", "close": 73.96, "volume": 297255.0}, {"date": "2020-11-25", "close": 76.11, "volume": 523706.0}, {"date": "2020-11-27", "close": 75.69, "volume": 194808.0}, {"date": "2020-11-30", "close": 74.99, "volume": 302730.0}, {"date": "2020-12-01", "close": 75.15, "volume": 515715.0}, {"date": "2020-12-02", "close": 74.15, "volume": 216387.0}, {"date": "2020-12-03", "close": 75.18, "volume": 416132.0}, {"date": "2020-12-04", "close": 76.92, "volume": 214333.0}, {"date": "2020-12-07", "close": 77.88, "volume": 260944.0}, {"date": "2020-12-08", "close": 78.95, "volume": 399273.0}, {"date": "2020-12-09", "close": 78.18, "volume": 396820.0}, {"date": "2020-12-10", "close": 79.81, "volume": 310232.0}, {"date": "2020-12-11", "close": 79.53, "volume": 361013.0}, {"date": "2020-12-14", "close": 79.44, "volume": 341814.0}, {"date": "2020-12-15", "close": 80.42, "volume": 354818.0}, {"date": "2020-12-16", "close": 81.81, "volume": 237002.0}, {"date": "2020-12-17", "close": 90.79, "volume": 859059.0}, {"date": "2020-12-18", "close": 88.52, "volume": 697741.0}, {"date": "2020-12-21", "close": 89.82, "volume": 356450.0}, {"date": "2020-12-22", "close": 93.34, "volume": 354912.0}, {"date": "2020-12-23", "close": 92.53, "volume": 303790.0}, {"date": "2020-12-24", "close": 92.66, "volume": 163716.0}, {"date": "2020-12-28", "close": 91.23, "volume": 366763.0}, {"date": "2020-12-29", "close": 90.77, "volume": 406372.0}, {"date": "2020-12-30", "close": 91.16, "volume": 232755.0}, {"date": "2020-12-31", "close": 91.62, "volume": 363317.0}, {"date": "2021-01-04", "close": 91.07, "volume": 1801933.0}, {"date": "2021-01-05", "close": 93.0, "volume": 666521.0}, {"date": "2021-01-06", "close": 92.92, "volume": 510904.0}, {"date": "2021-01-07", "close": 95.04, "volume": 376011.0}, {"date": "2021-01-08", "close": 95.34, "volume": 604544.0}, {"date": "2021-01-11", "close": 94.53, "volume": 224461.0}, {"date": "2021-01-12", "close": 96.82, "volume": 437432.0}, {"date": "2021-01-13", "close": 96.78, "volume": 283760.0}, {"date": "2021-01-14", "close": 98.13, "volume": 319988.0}, {"date": "2021-01-15", "close": 97.11, "volume": 262034.0}, {"date": "2021-01-19", "close": 100.57, "volume": 463093.0}, {"date": "2021-01-20", "close": 100.59, "volume": 404909.0}, {"date": "2021-01-21", "close": 100.89, "volume": 323368.0}, {"date": "2021-01-22", "close": 99.4, "volume": 324643.0}, {"date": "2021-01-25", "close": 100.28, "volume": 357830.0}, {"date": "2021-01-26", "close": 98.22, "volume": 199446.0}, {"date": "2021-01-27", "close": 95.9, "volume": 381397.0}, {"date": "2021-01-28", "close": 98.86, "volume": 264483.0}, {"date": "2021-01-29", "close": 97.47, "volume": 207913.0}, {"date": "2021-02-01", "close": 101.25, "volume": 526796.0}, {"date": "2021-02-02", "close": 100.08, "volume": 395789.0}, {"date": "2021-02-03", "close": 102.91, "volume": 513453.0}, {"date": "2021-02-04", "close": 106.65, "volume": 413023.0}, {"date": "2021-02-05", "close": 108.33, "volume": 364419.0}, {"date": "2021-02-08", "close": 105.88, "volume": 322399.0}, {"date": "2021-02-09", "close": 106.3, "volume": 405317.0}, {"date": "2021-02-10", "close": 107.14, "volume": 415574.0}, {"date": "2021-02-11", "close": 109.47, "volume": 557781.0}, {"date": "2021-02-12", "close": 108.59, "volume": 200935.0}, {"date": "2021-02-16", "close": 107.91, "volume": 538784.0}, {"date": "2021-02-17", "close": 108.12, "volume": 362594.0}, {"date": "2021-02-18", "close": 111.12, "volume": 717709.0}, {"date": "2021-02-19", "close": 114.68, "volume": 710587.0}, {"date": "2021-02-22", "close": 107.17, "volume": 622193.0}, {"date": "2021-02-23", "close": 102.91, "volume": 564638.0}, {"date": "2021-02-24", "close": 105.97, "volume": 372163.0}, {"date": "2021-02-25", "close": 100.45, "volume": 528588.0}, {"date": "2021-02-26", "close": 101.15, "volume": 399512.0}, {"date": "2021-03-01", "close": 104.38, "volume": 383430.0}, {"date": "2021-03-02", "close": 102.12, "volume": 441841.0}, {"date": "2021-03-03", "close": 98.47, "volume": 421348.0}, {"date": "2021-03-04", "close": 95.5, "volume": 443348.0}, {"date": "2021-03-05", "close": 97.66, "volume": 777606.0}, {"date": "2021-03-08", "close": 94.59, "volume": 813348.0}, {"date": "2021-03-09", "close": 99.98, "volume": 519759.0}, {"date": "2021-03-10", "close": 99.56, "volume": 259498.0}, {"date": "2021-03-11", "close": 102.73, "volume": 365286.0}, {"date": "2021-03-12", "close": 98.11, "volume": 339409.0}, {"date": "2021-03-15", "close": 96.16, "volume": 392741.0}, {"date": "2021-03-16", "close": 95.86, "volume": 373539.0}, {"date": "2021-03-17", "close": 96.81, "volume": 394463.0}, {"date": "2021-03-18", "close": 91.09, "volume": 231054.0}, {"date": "2021-03-19", "close": 93.63, "volume": 808932.0}, {"date": "2021-03-22", "close": 94.86, "volume": 275492.0}, {"date": "2021-03-23", "close": 93.33, "volume": 278661.0}, {"date": "2021-03-24", "close": 89.84, "volume": 320914.0}, {"date": "2021-03-25", "close": 89.36, "volume": 428527.0}, {"date": "2021-03-26", "close": 89.45, "volume": 344529.0}, {"date": "2021-03-29", "close": 82.51, "volume": 519588.0}, {"date": "2021-03-30", "close": 84.56, "volume": 483498.0}, {"date": "2021-03-31", "close": 88.26, "volume": 317158.0}, {"date": "2021-04-01", "close": 92.29, "volume": 311399.0}, {"date": "2021-04-05", "close": 93.17, "volume": 222750.0}, {"date": "2021-04-06", "close": 93.45, "volume": 223375.0}, {"date": "2021-04-07", "close": 92.66, "volume": 318867.0}, {"date": "2021-04-08", "close": 94.85, "volume": 315184.0}, {"date": "2021-04-09", "close": 93.98, "volume": 150850.0}, {"date": "2021-04-12", "close": 94.64, "volume": 161923.0}, {"date": "2021-04-13", "close": 98.63, "volume": 255941.0}, {"date": "2021-04-14", "close": 96.18, "volume": 198702.0}, {"date": "2021-04-15", "close": 97.93, "volume": 462526.0}, {"date": "2021-04-16", "close": 97.47, "volume": 271431.0}, {"date": "2021-04-19", "close": 95.83, "volume": 330272.0}, {"date": "2021-04-20", "close": 92.83, "volume": 268116.0}, {"date": "2021-04-21", "close": 94.62, "volume": 190352.0}, {"date": "2021-04-22", "close": 94.95, "volume": 200865.0}, {"date": "2021-04-23", "close": 95.99, "volume": 187560.0}, {"date": "2021-04-26", "close": 98.98, "volume": 182764.0}, {"date": "2021-04-27", "close": 97.06, "volume": 604687.0}, {"date": "2021-04-28", "close": 97.1, "volume": 257381.0}, {"date": "2021-04-29", "close": 95.8, "volume": 249335.0}, {"date": "2021-04-30", "close": 94.0, "volume": 337874.0}, {"date": "2021-05-03", "close": 90.96, "volume": 239093.0}, {"date": "2021-05-04", "close": 88.31, "volume": 355420.0}, {"date": "2021-05-05", "close": 90.5, "volume": 443138.0}, {"date": "2021-05-06", "close": 86.14, "volume": 467659.0}, {"date": "2021-05-07", "close": 90.33, "volume": 491780.0}, {"date": "2021-05-10", "close": 88.9, "volume": 450166.0}, {"date": "2021-05-11", "close": 90.99, "volume": 306574.0}, {"date": "2021-05-12", "close": 89.03, "volume": 437315.0}, {"date": "2021-05-13", "close": 87.36, "volume": 415563.0}, {"date": "2021-05-14", "close": 90.55, "volume": 270974.0}, {"date": "2021-05-17", "close": 89.9, "volume": 344007.0}, {"date": "2021-05-18", "close": 90.51, "volume": 330094.0}, {"date": "2021-05-19", "close": 88.51, "volume": 208026.0}, {"date": "2021-05-20", "close": 92.1, "volume": 214066.0}, {"date": "2021-05-21", "close": 93.57, "volume": 265513.0}, {"date": "2021-05-24", "close": 95.3, "volume": 217881.0}, {"date": "2021-05-25", "close": 93.03, "volume": 188929.0}, {"date": "2021-05-26", "close": 95.95, "volume": 161422.0}, {"date": "2021-05-27", "close": 95.44, "volume": 161087.0}, {"date": "2021-05-28", "close": 94.9, "volume": 211711.0}, {"date": "2021-06-01", "close": 95.44, "volume": 261822.0}, {"date": "2021-06-02", "close": 94.79, "volume": 365848.0}, {"date": "2021-06-03", "close": 90.65, "volume": 186979.0}, {"date": "2021-06-04", "close": 91.85, "volume": 250137.0}, {"date": "2021-06-07", "close": 95.91, "volume": 211529.0}, {"date": "2021-06-08", "close": 98.66, "volume": 294727.0}, {"date": "2021-06-09", "close": 97.43, "volume": 197108.0}, {"date": "2021-06-10", "close": 98.66, "volume": 145603.0}, {"date": "2021-06-11", "close": 100.71, "volume": 178257.0}, {"date": "2021-06-14", "close": 103.62, "volume": 261918.0}, {"date": "2021-06-15", "close": 102.46, "volume": 199938.0}, {"date": "2021-06-16", "close": 105.6, "volume": 422558.0}, {"date": "2021-06-17", "close": 107.13, "volume": 360765.0}, {"date": "2021-06-18", "close": 107.52, "volume": 465476.0}, {"date": "2021-06-21", "close": 110.67, "volume": 367218.0}, {"date": "2021-06-22", "close": 112.49, "volume": 263546.0}, {"date": "2021-06-23", "close": 112.93, "volume": 200852.0}, {"date": "2021-06-24", "close": 114.19, "volume": 225185.0}, {"date": "2021-06-25", "close": 113.42, "volume": 349008.0}, {"date": "2021-06-28", "close": 114.26, "volume": 269008.0}, {"date": "2021-06-29", "close": 113.0, "volume": 317748.0}, {"date": "2021-06-30", "close": 111.33, "volume": 280345.0}, {"date": "2021-07-01", "close": 113.04, "volume": 185614.0}, {"date": "2021-07-02", "close": 115.66, "volume": 208888.0}, {"date": "2021-07-06", "close": 120.14, "volume": 306546.0}, {"date": "2021-07-07", "close": 122.94, "volume": 385843.0}, {"date": "2021-07-08", "close": 120.88, "volume": 222643.0}, {"date": "2021-07-09", "close": 123.43, "volume": 166848.0}, {"date": "2021-07-12", "close": 123.79, "volume": 252756.0}, {"date": "2021-07-13", "close": 124.02, "volume": 285091.0}, {"date": "2021-07-14", "close": 118.32, "volume": 198119.0}, {"date": "2021-07-15", "close": 117.37, "volume": 146613.0}, {"date": "2021-07-16", "close": 119.56, "volume": 247580.0}, {"date": "2021-07-19", "close": 121.29, "volume": 290565.0}, {"date": "2021-07-20", "close": 126.0, "volume": 406977.0}, {"date": "2021-07-21", "close": 127.94, "volume": 360317.0}, {"date": "2021-07-22", "close": 127.69, "volume": 321440.0}, {"date": "2021-07-23", "close": 129.87, "volume": 333988.0}, {"date": "2021-07-26", "close": 131.82, "volume": 270615.0}, {"date": "2021-07-27", "close": 127.17, "volume": 359268.0}, {"date": "2021-07-28", "close": 129.3, "volume": 262303.0}, {"date": "2021-07-29", "close": 131.41, "volume": 155281.0}, {"date": "2021-07-30", "close": 129.77, "volume": 282594.0}, {"date": "2021-08-02", "close": 129.07, "volume": 233347.0}, {"date": "2021-08-03", "close": 128.66, "volume": 229591.0}, {"date": "2021-08-04", "close": 138.7, "volume": 848225.0}, {"date": "2021-08-05", "close": 135.75, "volume": 632146.0}, {"date": "2021-08-06", "close": 133.14, "volume": 589282.0}, {"date": "2021-08-09", "close": 132.61, "volume": 525196.0}, {"date": "2021-08-10", "close": 132.99, "volume": 472742.0}, {"date": "2021-08-11", "close": 133.15, "volume": 478316.0}, {"date": "2021-08-12", "close": 132.46, "volume": 211045.0}, {"date": "2021-08-13", "close": 132.44, "volume": 175923.0}, {"date": "2021-08-16", "close": 134.55, "volume": 503636.0}, {"date": "2021-08-17", "close": 134.97, "volume": 575746.0}, {"date": "2021-08-18", "close": 134.35, "volume": 316135.0}, {"date": "2021-08-19", "close": 134.88, "volume": 519876.0}, {"date": "2021-08-20", "close": 136.05, "volume": 300797.0}, {"date": "2021-08-23", "close": 137.0, "volume": 193014.0}, {"date": "2021-08-24", "close": 140.64, "volume": 1596110.0}, {"date": "2021-08-25", "close": 140.01, "volume": 467228.0}, {"date": "2021-08-26", "close": 137.93, "volume": 240153.0}, {"date": "2021-08-27", "close": 142.11, "volume": 339216.0}, {"date": "2021-08-30", "close": 143.93, "volume": 365158.0}, {"date": "2021-08-31", "close": 140.27, "volume": 451720.0}, {"date": "2021-09-01", "close": 142.85, "volume": 371040.0}, {"date": "2021-09-02", "close": 145.37, "volume": 237990.0}, {"date": "2021-09-03", "close": 149.0, "volume": 424772.0}, {"date": "2021-09-07", "close": 148.71, "volume": 625673.0}, {"date": "2021-09-08", "close": 146.67, "volume": 562573.0}, {"date": "2021-09-09", "close": 144.13, "volume": 240254.0}, {"date": "2021-09-10", "close": 143.12, "volume": 255692.0}, {"date": "2021-09-13", "close": 147.38, "volume": 516019.0}, {"date": "2021-09-14", "close": 150.52, "volume": 322945.0}, {"date": "2021-09-15", "close": 150.69, "volume": 447292.0}, {"date": "2021-09-16", "close": 150.0, "volume": 348138.0}, {"date": "2021-09-17", "close": 154.12, "volume": 1341395.0}, {"date": "2021-09-20", "close": 146.35, "volume": 428523.0}, {"date": "2021-09-21", "close": 148.16, "volume": 269936.0}, {"date": "2021-09-22", "close": 148.62, "volume": 373142.0}, {"date": "2021-09-23", "close": 152.26, "volume": 223975.0}, {"date": "2021-09-24", "close": 151.01, "volume": 168487.0}, {"date": "2021-09-27", "close": 146.72, "volume": 244167.0}, {"date": "2021-09-28", "close": 138.63, "volume": 333618.0}, {"date": "2021-09-29", "close": 138.56, "volume": 628532.0}, {"date": "2021-09-30", "close": 140.96, "volume": 451620.0}, {"date": "2021-10-01", "close": 142.35, "volume": 245993.0}, {"date": "2021-10-04", "close": 136.85, "volume": 258066.0}, {"date": "2021-10-05", "close": 138.95, "volume": 275563.0}, {"date": "2021-10-06", "close": 137.23, "volume": 269142.0}, {"date": "2021-10-07", "close": 138.76, "volume": 295432.0}, {"date": "2021-10-08", "close": 135.94, "volume": 205253.0}, {"date": "2021-10-11", "close": 134.42, "volume": 226750.0}, {"date": "2021-10-12", "close": 136.96, "volume": 149932.0}, {"date": "2021-10-13", "close": 137.48, "volume": 133125.0}, {"date": "2021-10-14", "close": 139.58, "volume": 249413.0}, {"date": "2021-10-15", "close": 142.29, "volume": 242468.0}, {"date": "2021-10-18", "close": 143.18, "volume": 245193.0}, {"date": "2021-10-19", "close": 147.32, "volume": 260779.0}, {"date": "2021-10-20", "close": 147.46, "volume": 176851.0}, {"date": "2021-10-21", "close": 150.04, "volume": 259553.0}, {"date": "2021-10-22", "close": 149.66, "volume": 176172.0}, {"date": "2021-10-25", "close": 148.43, "volume": 184383.0}, {"date": "2021-10-26", "close": 148.4, "volume": 162879.0}, {"date": "2021-10-27", "close": 145.76, "volume": 210317.0}, {"date": "2021-10-28", "close": 147.62, "volume": 639940.0}, {"date": "2021-10-29", "close": 149.55, "volume": 230856.0}, {"date": "2021-11-01", "close": 152.53, "volume": 407993.0}, {"date": "2021-11-02", "close": 145.38, "volume": 301999.0}, {"date": "2021-11-03", "close": 146.47, "volume": 395082.0}, {"date": "2021-11-04", "close": 157.98, "volume": 1195443.0}, {"date": "2021-11-05", "close": 160.07, "volume": 513772.0}, {"date": "2021-11-08", "close": 159.73, "volume": 387100.0}, {"date": "2021-11-09", "close": 160.85, "volume": 269975.0}, {"date": "2021-11-10", "close": 151.69, "volume": 382958.0}, {"date": "2021-11-11", "close": 153.37, "volume": 183160.0}, {"date": "2021-11-12", "close": 157.14, "volume": 273210.0}, {"date": "2021-11-15", "close": 158.64, "volume": 285456.0}, {"date": "2021-11-16", "close": 143.2, "volume": 960896.0}, {"date": "2021-11-17", "close": 136.8, "volume": 616152.0}, {"date": "2021-11-18", "close": 140.14, "volume": 697750.0}, {"date": "2021-11-19", "close": 142.36, "volume": 642711.0}, {"date": "2021-11-22", "close": 138.83, "volume": 580505.0}, {"date": "2021-11-23", "close": 139.53, "volume": 428749.0}, {"date": "2021-11-24", "close": 139.54, "volume": 264550.0}, {"date": "2021-11-26", "close": 137.22, "volume": 213288.0}, {"date": "2021-11-29", "close": 140.91, "volume": 355204.0}, {"date": "2021-11-30", "close": 139.47, "volume": 422136.0}, {"date": "2021-12-01", "close": 127.77, "volume": 556459.0}, {"date": "2021-12-02", "close": 133.23, "volume": 406982.0}, {"date": "2021-12-03", "close": 128.83, "volume": 432663.0}, {"date": "2021-12-06", "close": 132.45, "volume": 418371.0}, {"date": "2021-12-07", "close": 142.0, "volume": 358600.0}, {"date": "2021-12-08", "close": 143.21, "volume": 322612.0}, {"date": "2021-12-09", "close": 135.18, "volume": 344257.0}, {"date": "2021-12-10", "close": 134.14, "volume": 272617.0}, {"date": "2021-12-13", "close": 135.58, "volume": 336970.0}, {"date": "2021-12-14", "close": 131.28, "volume": 330157.0}, {"date": "2021-12-15", "close": 134.23, "volume": 413477.0}, {"date": "2021-12-16", "close": 125.96, "volume": 387731.0}, {"date": "2021-12-17", "close": 129.08, "volume": 748492.0}, {"date": "2021-12-20", "close": 127.24, "volume": 275591.0}, {"date": "2021-12-21", "close": 134.67, "volume": 305041.0}, {"date": "2021-12-22", "close": 133.45, "volume": 196404.0}, {"date": "2021-12-23", "close": 133.43, "volume": 165179.0}, {"date": "2021-12-27", "close": 136.99, "volume": 210164.0}, {"date": "2021-12-28", "close": 132.83, "volume": 189082.0}, {"date": "2021-12-29", "close": 131.94, "volume": 152460.0}, {"date": "2021-12-30", "close": 132.18, "volume": 193603.0}, {"date": "2021-12-31", "close": 130.49, "volume": 478572.0}, {"date": "2022-01-03", "close": 128.13, "volume": 239389.0}, {"date": "2022-01-04", "close": 119.92, "volume": 584763.0}, {"date": "2022-01-05", "close": 113.32, "volume": 480585.0}, {"date": "2022-01-06", "close": 113.92, "volume": 342254.0}, {"date": "2022-01-07", "close": 114.64, "volume": 349592.0}, {"date": "2022-01-10", "close": 117.69, "volume": 436648.0}, {"date": "2022-01-11", "close": 121.94, "volume": 373866.0}, {"date": "2022-01-12", "close": 123.26, "volume": 445752.0}, {"date": "2022-01-13", "close": 117.04, "volume": 477529.0}, {"date": "2022-01-14", "close": 116.82, "volume": 358234.0}, {"date": "2022-01-18", "close": 112.46, "volume": 515221.0}, {"date": "2022-01-19", "close": 113.74, "volume": 660222.0}, {"date": "2022-01-20", "close": 115.38, "volume": 602195.0}, {"date": "2022-01-21", "close": 110.97, "volume": 394959.0}, {"date": "2022-01-24", "close": 114.0, "volume": 650927.0}, {"date": "2022-01-25", "close": 110.59, "volume": 702789.0}, {"date": "2022-01-26", "close": 111.04, "volume": 425625.0}, {"date": "2022-01-27", "close": 111.27, "volume": 251057.0}, {"date": "2022-01-28", "close": 115.65, "volume": 264161.0}, {"date": "2022-01-31", "close": 118.28, "volume": 430110.0}, {"date": "2022-02-01", "close": 119.68, "volume": 291767.0}, {"date": "2022-02-02", "close": 116.52, "volume": 291791.0}, {"date": "2022-02-03", "close": 111.85, "volume": 243046.0}, {"date": "2022-02-04", "close": 114.58, "volume": 312061.0}, {"date": "2022-02-07", "close": 113.63, "volume": 204259.0}, {"date": "2022-02-08", "close": 117.32, "volume": 225402.0}, {"date": "2022-02-09", "close": 121.15, "volume": 263368.0}, {"date": "2022-02-10", "close": 119.48, "volume": 279254.0}, {"date": "2022-02-11", "close": 115.18, "volume": 275053.0}, {"date": "2022-02-14", "close": 113.83, "volume": 278221.0}, {"date": "2022-02-15", "close": 116.67, "volume": 259530.0}, {"date": "2022-02-16", "close": 116.79, "volume": 220319.0}, {"date": "2022-02-17", "close": 108.2, "volume": 359247.0}, {"date": "2022-02-18", "close": 104.0, "volume": 464591.0}, {"date": "2022-02-22", "close": 102.59, "volume": 419933.0}, {"date": "2022-02-23", "close": 93.81, "volume": 2042622.0}, {"date": "2022-02-24", "close": 99.67, "volume": 617498.0}, {"date": "2022-02-25", "close": 101.84, "volume": 414909.0}, {"date": "2022-02-28", "close": 105.3, "volume": 520024.0}, {"date": "2022-03-01", "close": 108.34, "volume": 586052.0}, {"date": "2022-03-02", "close": 106.69, "volume": 300831.0}, {"date": "2022-03-03", "close": 101.26, "volume": 264623.0}, {"date": "2022-03-04", "close": 97.31, "volume": 436142.0}, {"date": "2022-03-07", "close": 93.95, "volume": 521451.0}, {"date": "2022-03-08", "close": 97.09, "volume": 508044.0}, {"date": "2022-03-09", "close": 102.4, "volume": 319795.0}, {"date": "2022-03-10", "close": 100.14, "volume": 347732.0}, {"date": "2022-03-11", "close": 95.19, "volume": 284559.0}, {"date": "2022-03-14", "close": 93.64, "volume": 336103.0}, {"date": "2022-03-15", "close": 95.19, "volume": 327363.0}, {"date": "2022-03-16", "close": 99.4, "volume": 401245.0}, {"date": "2022-03-17", "close": 103.49, "volume": 291767.0}, {"date": "2022-03-18", "close": 107.76, "volume": 544483.0}, {"date": "2022-03-21", "close": 107.5, "volume": 837915.0}, {"date": "2022-03-22", "close": 112.26, "volume": 406543.0}, {"date": "2022-03-23", "close": 110.06, "volume": 355776.0}, {"date": "2022-03-24", "close": 112.02, "volume": 294528.0}, {"date": "2022-03-25", "close": 109.74, "volume": 323863.0}, {"date": "2022-03-28", "close": 114.26, "volume": 468350.0}, {"date": "2022-03-29", "close": 119.98, "volume": 401708.0}, {"date": "2022-03-30", "close": 115.9, "volume": 315840.0}, {"date": "2022-03-31", "close": 118.0, "volume": 330198.0}, {"date": "2022-04-01", "close": 122.35, "volume": 340396.0}, {"date": "2022-04-04", "close": 119.8, "volume": 271473.0}, {"date": "2022-04-05", "close": 116.21, "volume": 217616.0}, {"date": "2022-04-06", "close": 112.61, "volume": 268132.0}, {"date": "2022-04-07", "close": 112.49, "volume": 251841.0}, {"date": "2022-04-08", "close": 110.03, "volume": 169055.0}, {"date": "2022-04-11", "close": 108.94, "volume": 305901.0}, {"date": "2022-04-12", "close": 109.97, "volume": 229645.0}, {"date": "2022-04-13", "close": 111.87, "volume": 373664.0}, {"date": "2022-04-14", "close": 108.44, "volume": 245288.0}, {"date": "2022-04-18", "close": 106.66, "volume": 170156.0}, {"date": "2022-04-19", "close": 109.78, "volume": 185501.0}, {"date": "2022-04-20", "close": 107.63, "volume": 235151.0}, {"date": "2022-04-21", "close": 104.5, "volume": 267877.0}, {"date": "2022-04-22", "close": 103.92, "volume": 260551.0}, {"date": "2022-04-25", "close": 105.87, "volume": 366941.0}, {"date": "2022-04-26", "close": 101.55, "volume": 427263.0}, {"date": "2022-04-27", "close": 100.61, "volume": 461835.0}, {"date": "2022-04-28", "close": 102.61, "volume": 295329.0}, {"date": "2022-04-29", "close": 96.51, "volume": 446601.0}, {"date": "2022-05-02", "close": 96.66, "volume": 455285.0}, {"date": "2022-05-03", "close": 94.08, "volume": 373824.0}, {"date": "2022-05-04", "close": 87.77, "volume": 1776323.0}, {"date": "2022-05-05", "close": 82.35, "volume": 813374.0}, {"date": "2022-05-06", "close": 77.34, "volume": 565382.0}, {"date": "2022-05-09", "close": 69.94, "volume": 576364.0}, {"date": "2022-05-10", "close": 70.01, "volume": 623246.0}, {"date": "2022-05-11", "close": 66.82, "volume": 660405.0}, {"date": "2022-05-12", "close": 68.19, "volume": 508717.0}, {"date": "2022-05-13", "close": 71.75, "volume": 509138.0}, {"date": "2022-05-16", "close": 68.58, "volume": 320166.0}, {"date": "2022-05-17", "close": 68.74, "volume": 316612.0}, {"date": "2022-05-18", "close": 64.81, "volume": 324531.0}, {"date": "2022-05-19", "close": 68.18, "volume": 496333.0}, {"date": "2022-05-20", "close": 68.16, "volume": 309933.0}, {"date": "2022-05-23", "close": 70.43, "volume": 471869.0}, {"date": "2022-05-24", "close": 64.82, "volume": 275688.0}, {"date": "2022-05-25", "close": 67.99, "volume": 361102.0}, {"date": "2022-05-26", "close": 70.43, "volume": 290640.0}, {"date": "2022-05-27", "close": 73.82, "volume": 427208.0}, {"date": "2022-05-31", "close": 73.01, "volume": 544127.0}, {"date": "2022-06-01", "close": 73.5, "volume": 621988.0}, {"date": "2022-06-02", "close": 75.89, "volume": 395010.0}, {"date": "2022-06-03", "close": 73.1, "volume": 282688.0}, {"date": "2022-06-06", "close": 73.97, "volume": 285202.0}, {"date": "2022-06-07", "close": 75.17, "volume": 213807.0}, {"date": "2022-06-08", "close": 74.71, "volume": 227147.0}, {"date": "2022-06-09", "close": 71.0, "volume": 194930.0}, {"date": "2022-06-10", "close": 67.64, "volume": 233600.0}, {"date": "2022-06-13", "close": 62.37, "volume": 363030.0}, {"date": "2022-06-14", "close": 62.06, "volume": 384874.0}, {"date": "2022-06-15", "close": 64.84, "volume": 383269.0}, {"date": "2022-06-16", "close": 62.01, "volume": 352900.0}, {"date": "2022-06-17", "close": 64.27, "volume": 837133.0}, {"date": "2022-06-21", "close": 63.81, "volume": 240379.0}, {"date": "2022-06-22", "close": 64.84, "volume": 362106.0}, {"date": "2022-06-23", "close": 70.06, "volume": 340312.0}, {"date": "2022-06-24", "close": 72.1, "volume": 902958.0}, {"date": "2022-06-27", "close": 70.88, "volume": 347376.0}, {"date": "2022-06-28", "close": 68.4, "volume": 300207.0}, {"date": "2022-06-29", "close": 67.82, "volume": 194980.0}, {"date": "2022-06-30", "close": 65.99, "volume": 224956.0}, {"date": "2022-07-01", "close": 65.84, "volume": 330170.0}, {"date": "2022-07-05", "close": 67.76, "volume": 377042.0}, {"date": "2022-07-06", "close": 67.74, "volume": 255351.0}, {"date": "2022-07-07", "close": 71.82, "volume": 465667.0}, {"date": "2022-07-08", "close": 72.58, "volume": 242745.0}, {"date": "2022-07-11", "close": 69.32, "volume": 348077.0}, {"date": "2022-07-12", "close": 63.65, "volume": 270105.0}, {"date": "2022-07-13", "close": 62.49, "volume": 350916.0}, {"date": "2022-07-14", "close": 60.2, "volume": 358574.0}, {"date": "2022-07-15", "close": 60.9, "volume": 461766.0}, {"date": "2022-07-18", "close": 59.95, "volume": 456401.0}, {"date": "2022-07-19", "close": 60.8, "volume": 654940.0}, {"date": "2022-07-20", "close": 66.18, "volume": 401776.0}, {"date": "2022-07-21", "close": 68.09, "volume": 275531.0}, {"date": "2022-07-22", "close": 65.58, "volume": 207573.0}, {"date": "2022-07-25", "close": 63.49, "volume": 149165.0}, {"date": "2022-07-26", "close": 60.09, "volume": 206797.0}, {"date": "2022-07-27", "close": 63.22, "volume": 320089.0}, {"date": "2022-07-28", "close": 65.04, "volume": 628178.0}, {"date": "2022-07-29", "close": 65.5, "volume": 261215.0}, {"date": "2022-08-01", "close": 67.0, "volume": 265201.0}, {"date": "2022-08-02", "close": 67.99, "volume": 231165.0}, {"date": "2022-08-03", "close": 71.22, "volume": 168528.0}, {"date": "2022-08-04", "close": 72.35, "volume": 359448.0}, {"date": "2022-08-05", "close": 71.65, "volume": 268456.0}, {"date": "2022-08-08", "close": 72.01, "volume": 306216.0}, {"date": "2022-08-09", "close": 68.52, "volume": 396473.0}, {"date": "2022-08-10", "close": 75.75, "volume": 863334.0}, {"date": "2022-08-11", "close": 74.15, "volume": 491138.0}, {"date": "2022-08-12", "close": 74.97, "volume": 332668.0}, {"date": "2022-08-15", "close": 74.3, "volume": 322162.0}, {"date": "2022-08-16", "close": 72.92, "volume": 272252.0}, {"date": "2022-08-17", "close": 72.06, "volume": 287906.0}, {"date": "2022-08-18", "close": 73.79, "volume": 343041.0}, {"date": "2022-08-19", "close": 70.85, "volume": 244293.0}, {"date": "2022-08-22", "close": 70.72, "volume": 430872.0}, {"date": "2022-08-23", "close": 69.09, "volume": 277997.0}, {"date": "2022-08-24", "close": 71.27, "volume": 176009.0}, {"date": "2022-08-25", "close": 72.51, "volume": 339098.0}, {"date": "2022-08-26", "close": 68.19, "volume": 207486.0}, {"date": "2022-08-29", "close": 67.93, "volume": 168884.0}, {"date": "2022-08-30", "close": 67.98, "volume": 298689.0}, {"date": "2022-08-31", "close": 67.89, "volume": 329290.0}, {"date": "2022-09-01", "close": 64.92, "volume": 246567.0}, {"date": "2022-09-02", "close": 66.41, "volume": 352256.0}, {"date": "2022-09-06", "close": 64.95, "volume": 425086.0}, {"date": "2022-09-07", "close": 67.47, "volume": 193020.0}, {"date": "2022-09-08", "close": 70.26, "volume": 416467.0}, {"date": "2022-09-09", "close": 71.93, "volume": 291200.0}, {"date": "2022-09-12", "close": 71.92, "volume": 390009.0}, {"date": "2022-09-13", "close": 69.08, "volume": 347250.0}, {"date": "2022-09-14", "close": 67.91, "volume": 390017.0}, {"date": "2022-09-15", "close": 69.25, "volume": 392559.0}, {"date": "2022-09-16", "close": 66.6, "volume": 569537.0}, {"date": "2022-09-19", "close": 67.91, "volume": 236012.0}, {"date": "2022-09-20", "close": 66.47, "volume": 227804.0}, {"date": "2022-09-21", "close": 65.48, "volume": 249758.0}, {"date": "2022-09-22", "close": 62.29, "volume": 301698.0}, {"date": "2022-09-23", "close": 63.46, "volume": 444070.0}, {"date": "2022-09-26", "close": 62.61, "volume": 369550.0}, {"date": "2022-09-27", "close": 64.73, "volume": 444188.0}, {"date": "2022-09-28", "close": 76.15, "volume": 1635425.0}, {"date": "2022-09-29", "close": 76.76, "volume": 1194392.0}, {"date": "2022-09-30", "close": 77.8, "volume": 791914.0}, {"date": "2022-10-03", "close": 77.14, "volume": 567258.0}, {"date": "2022-10-04", "close": 80.86, "volume": 448150.0}, {"date": "2022-10-05", "close": 79.71, "volume": 360700.0}, {"date": "2022-10-06", "close": 80.78, "volume": 412723.0}, {"date": "2022-10-07", "close": 75.49, "volume": 351540.0}, {"date": "2022-10-10", "close": 73.05, "volume": 518747.0}, {"date": "2022-10-11", "close": 72.69, "volume": 346023.0}, {"date": "2022-10-12", "close": 72.57, "volume": 355427.0}, {"date": "2022-10-13", "close": 74.29, "volume": 483147.0}, {"date": "2022-10-14", "close": 72.57, "volume": 304062.0}, {"date": "2022-10-17", "close": 76.48, "volume": 304483.0}, {"date": "2022-10-18", "close": 78.82, "volume": 420761.0}, {"date": "2022-10-19", "close": 73.93, "volume": 381434.0}, {"date": "2022-10-20", "close": 72.91, "volume": 212159.0}, {"date": "2022-10-21", "close": 75.37, "volume": 322869.0}, {"date": "2022-10-24", "close": 75.09, "volume": 196899.0}, {"date": "2022-10-25", "close": 76.89, "volume": 423496.0}, {"date": "2022-10-26", "close": 75.63, "volume": 252280.0}, {"date": "2022-10-27", "close": 75.78, "volume": 277304.0}, {"date": "2022-10-28", "close": 77.86, "volume": 291733.0}, {"date": "2022-10-31", "close": 77.81, "volume": 262822.0}, {"date": "2022-11-01", "close": 74.44, "volume": 281506.0}, {"date": "2022-11-02", "close": 67.81, "volume": 619250.0}, {"date": "2022-11-03", "close": 69.31, "volume": 736484.0}, {"date": "2022-11-04", "close": 68.06, "volume": 490062.0}, {"date": "2022-11-07", "close": 68.59, "volume": 270726.0}, {"date": "2022-11-08", "close": 68.38, "volume": 208075.0}, {"date": "2022-11-09", "close": 66.98, "volume": 294346.0}, {"date": "2022-11-10", "close": 74.65, "volume": 494174.0}, {"date": "2022-11-11", "close": 77.98, "volume": 435690.0}, {"date": "2022-11-14", "close": 76.66, "volume": 238700.0}, {"date": "2022-11-15", "close": 80.38, "volume": 372527.0}, {"date": "2022-11-16", "close": 76.98, "volume": 321121.0}, {"date": "2022-11-17", "close": 73.98, "volume": 271860.0}, {"date": "2022-11-18", "close": 74.48, "volume": 210803.0}, {"date": "2022-11-21", "close": 74.29, "volume": 166796.0}, {"date": "2022-11-22", "close": 74.6, "volume": 266077.0}, {"date": "2022-11-23", "close": 77.23, "volume": 217089.0}, {"date": "2022-11-25", "close": 77.51, "volume": 81732.0}, {"date": "2022-11-28", "close": 76.83, "volume": 295750.0}, {"date": "2022-11-29", "close": 75.7, "volume": 250618.0}, {"date": "2022-11-30", "close": 80.56, "volume": 331868.0}, {"date": "2022-12-01", "close": 84.33, "volume": 460082.0}, {"date": "2022-12-02", "close": 84.1, "volume": 255802.0}, {"date": "2022-12-05", "close": 81.97, "volume": 343229.0}, {"date": "2022-12-06", "close": 77.62, "volume": 220328.0}, {"date": "2022-12-07", "close": 77.84, "volume": 199901.0}, {"date": "2022-12-08", "close": 80.24, "volume": 277165.0}, {"date": "2022-12-09", "close": 78.19, "volume": 183536.0}, {"date": "2022-12-12", "close": 84.58, "volume": 579998.0}, {"date": "2022-12-13", "close": 85.47, "volume": 519757.0}, {"date": "2022-12-14", "close": 83.97, "volume": 499965.0}, {"date": "2022-12-15", "close": 81.81, "volume": 391513.0}, {"date": "2022-12-16", "close": 83.34, "volume": 681405.0}, {"date": "2022-12-19", "close": 81.18, "volume": 277257.0}, {"date": "2022-12-20", "close": 83.37, "volume": 346911.0}, {"date": "2022-12-21", "close": 84.16, "volume": 197708.0}, {"date": "2022-12-22", "close": 83.7, "volume": 198059.0}, {"date": "2022-12-23", "close": 83.71, "volume": 146140.0}, {"date": "2022-12-27", "close": 82.55, "volume": 193197.0}, {"date": "2022-12-28", "close": 81.38, "volume": 192399.0}, {"date": "2022-12-29", "close": 83.72, "volume": 278420.0}, {"date": "2022-12-30", "close": 83.97, "volume": 218111.0}, {"date": "2023-01-03", "close": 82.48, "volume": 289611.0}, {"date": "2023-01-04", "close": 81.17, "volume": 602734.0}, {"date": "2023-01-05", "close": 81.6, "volume": 289443.0}, {"date": "2023-01-06", "close": 82.1, "volume": 363829.0}, {"date": "2023-01-09", "close": 86.91, "volume": 479641.0}, {"date": "2023-01-10", "close": 86.17, "volume": 255694.0}, {"date": "2023-01-11", "close": 87.98, "volume": 457990.0}, {"date": "2023-01-12", "close": 89.41, "volume": 247901.0}, {"date": "2023-01-13", "close": 89.58, "volume": 296807.0}, {"date": "2023-01-17", "close": 87.83, "volume": 338546.0}, {"date": "2023-01-18", "close": 87.13, "volume": 289047.0}, {"date": "2023-01-19", "close": 86.47, "volume": 356564.0}, {"date": "2023-01-20", "close": 87.89, "volume": 421802.0}, {"date": "2023-01-23", "close": 92.57, "volume": 398276.0}, {"date": "2023-01-24", "close": 90.46, "volume": 181839.0}, {"date": "2023-01-25", "close": 90.58, "volume": 524482.0}, {"date": "2023-01-26", "close": 89.26, "volume": 441693.0}, {"date": "2023-01-27", "close": 88.6, "volume": 327883.0}, {"date": "2023-01-30", "close": 86.74, "volume": 287528.0}, {"date": "2023-01-31", "close": 86.53, "volume": 404026.0}, {"date": "2023-02-01", "close": 92.79, "volume": 666197.0}, {"date": "2023-02-02", "close": 94.99, "volume": 527140.0}, {"date": "2023-02-03", "close": 91.26, "volume": 304071.0}, {"date": "2023-02-06", "close": 91.17, "volume": 312691.0}, {"date": "2023-02-07", "close": 93.48, "volume": 404347.0}, {"date": "2023-02-08", "close": 91.88, "volume": 283968.0}, {"date": "2023-02-09", "close": 91.9, "volume": 134396.0}, {"date": "2023-02-10", "close": 89.68, "volume": 264896.0}, {"date": "2023-02-13", "close": 90.87, "volume": 220858.0}, {"date": "2023-02-14", "close": 90.49, "volume": 412603.0}, {"date": "2023-02-15", "close": 91.34, "volume": 520166.0}, {"date": "2023-02-16", "close": 89.0, "volume": 290776.0}, {"date": "2023-02-17", "close": 88.24, "volume": 409340.0}, {"date": "2023-02-21", "close": 85.51, "volume": 727993.0}, {"date": "2023-02-22", "close": 87.59, "volume": 952593.0}, {"date": "2023-02-23", "close": 88.87, "volume": 437146.0}, {"date": "2023-02-24", "close": 87.43, "volume": 328974.0}, {"date": "2023-02-27", "close": 87.71, "volume": 412453.0}, {"date": "2023-02-28", "close": 89.2, "volume": 520183.0}, {"date": "2023-03-01", "close": 89.0, "volume": 406323.0}, {"date": "2023-03-02", "close": 89.41, "volume": 267141.0}, {"date": "2023-03-03", "close": 92.65, "volume": 381450.0}, {"date": "2023-03-06", "close": 94.38, "volume": 258098.0}, {"date": "2023-03-07", "close": 91.16, "volume": 276728.0}, {"date": "2023-03-08", "close": 90.66, "volume": 303654.0}, {"date": "2023-03-09", "close": 88.02, "volume": 443917.0}, {"date": "2023-03-10", "close": 85.21, "volume": 845185.0}, {"date": "2023-03-13", "close": 86.19, "volume": 297169.0}, {"date": "2023-03-14", "close": 91.18, "volume": 401759.0}, {"date": "2023-03-15", "close": 91.74, "volume": 346012.0}, {"date": "2023-03-16", "close": 95.32, "volume": 405752.0}, {"date": "2023-03-17", "close": 95.32, "volume": 520575.0}, {"date": "2023-03-20", "close": 95.85, "volume": 413290.0}, {"date": "2023-03-21", "close": 98.08, "volume": 377849.0}, {"date": "2023-03-22", "close": 95.85, "volume": 314593.0}, {"date": "2023-03-23", "close": 97.38, "volume": 305828.0}, {"date": "2023-03-24", "close": 98.4, "volume": 258513.0}, {"date": "2023-03-27", "close": 98.01, "volume": 311456.0}, {"date": "2023-03-28", "close": 98.04, "volume": 190631.0}, {"date": "2023-03-29", "close": 99.15, "volume": 196152.0}, {"date": "2023-03-30", "close": 99.94, "volume": 202614.0}, {"date": "2023-03-31", "close": 102.41, "volume": 423096.0}, {"date": "2023-04-03", "close": 100.86, "volume": 370086.0}, {"date": "2023-04-04", "close": 99.17, "volume": 448023.0}, {"date": "2023-04-05", "close": 96.38, "volume": 582018.0}, {"date": "2023-04-06", "close": 97.29, "volume": 327585.0}, {"date": "2023-04-10", "close": 97.89, "volume": 363582.0}, {"date": "2023-04-11", "close": 97.5, "volume": 333008.0}, {"date": "2023-04-12", "close": 96.36, "volume": 202919.0}, {"date": "2023-04-13", "close": 97.1, "volume": 272109.0}, {"date": "2023-04-14", "close": 99.51, "volume": 989468.0}, {"date": "2023-04-17", "close": 101.81, "volume": 267114.0}, {"date": "2023-04-18", "close": 101.28, "volume": 623912.0}, {"date": "2023-04-19", "close": 98.56, "volume": 227542.0}, {"date": "2023-04-20", "close": 96.42, "volume": 273709.0}, {"date": "2023-04-21", "close": 97.3, "volume": 327925.0}, {"date": "2023-04-24", "close": 97.04, "volume": 221684.0}, {"date": "2023-04-25", "close": 93.99, "volume": 477202.0}, {"date": "2023-04-26", "close": 93.84, "volume": 277425.0}, {"date": "2023-04-27", "close": 94.55, "volume": 191829.0}, {"date": "2023-04-28", "close": 93.42, "volume": 478990.0}, {"date": "2023-05-01", "close": 93.75, "volume": 441408.0}, {"date": "2023-05-02", "close": 91.02, "volume": 537808.0}, {"date": "2023-05-03", "close": 87.5, "volume": 995493.0}, {"date": "2023-05-04", "close": 85.76, "volume": 347244.0}, {"date": "2023-05-05", "close": 89.15, "volume": 497303.0}, {"date": "2023-05-08", "close": 88.31, "volume": 454905.0}, {"date": "2023-05-09", "close": 88.87, "volume": 369818.0}, {"date": "2023-05-10", "close": 89.75, "volume": 418611.0}, {"date": "2023-05-11", "close": 88.63, "volume": 262203.0}, {"date": "2023-05-12", "close": 88.9, "volume": 300540.0}, {"date": "2023-05-15", "close": 90.54, "volume": 289053.0}, {"date": "2023-05-16", "close": 88.46, "volume": 269447.0}, {"date": "2023-05-17", "close": 88.57, "volume": 333572.0}, {"date": "2023-05-18", "close": 89.42, "volume": 686407.0}, {"date": "2023-05-19", "close": 89.86, "volume": 253661.0}, {"date": "2023-05-22", "close": 96.75, "volume": 877146.0}, {"date": "2023-05-23", "close": 94.76, "volume": 409469.0}, {"date": "2023-05-24", "close": 94.65, "volume": 248630.0}, {"date": "2023-05-25", "close": 91.94, "volume": 266873.0}, {"date": "2023-05-26", "close": 94.41, "volume": 204746.0}, {"date": "2023-05-30", "close": 96.97, "volume": 269275.0}, {"date": "2023-05-31", "close": 96.86, "volume": 672029.0}, {"date": "2023-06-01", "close": 97.4, "volume": 376861.0}, {"date": "2023-06-02", "close": 98.5, "volume": 451429.0}, {"date": "2023-06-05", "close": 99.68, "volume": 225212.0}, {"date": "2023-06-06", "close": 102.58, "volume": 376561.0}, {"date": "2023-06-07", "close": 100.58, "volume": 376511.0}, {"date": "2023-06-08", "close": 100.24, "volume": 321948.0}, {"date": "2023-06-09", "close": 99.94, "volume": 212004.0}, {"date": "2023-06-12", "close": 102.01, "volume": 203972.0}, {"date": "2023-06-13", "close": 102.9, "volume": 298377.0}, {"date": "2023-06-14", "close": 101.58, "volume": 356971.0}, {"date": "2023-06-15", "close": 102.04, "volume": 279889.0}, {"date": "2023-06-16", "close": 101.81, "volume": 687950.0}, {"date": "2023-06-20", "close": 99.72, "volume": 266076.0}, {"date": "2023-06-21", "close": 98.77, "volume": 255062.0}, {"date": "2023-06-22", "close": 100.22, "volume": 301025.0}, {"date": "2023-06-23", "close": 100.71, "volume": 842215.0}, {"date": "2023-06-26", "close": 97.3, "volume": 309046.0}, {"date": "2023-06-27", "close": 98.17, "volume": 278687.0}, {"date": "2023-06-28", "close": 99.1, "volume": 313539.0}, {"date": "2023-06-29", "close": 101.24, "volume": 274004.0}, {"date": "2023-06-30", "close": 101.66, "volume": 305820.0}, {"date": "2023-07-03", "close": 97.44, "volume": 233308.0}, {"date": "2023-07-05", "close": 97.59, "volume": 284017.0}, {"date": "2023-07-06", "close": 97.47, "volume": 223753.0}, {"date": "2023-07-07", "close": 96.98, "volume": 220359.0}, {"date": "2023-07-10", "close": 97.25, "volume": 303115.0}, {"date": "2023-07-11", "close": 97.39, "volume": 328631.0}, {"date": "2023-07-12", "close": 99.73, "volume": 360547.0}, {"date": "2023-07-13", "close": 103.76, "volume": 330158.0}, {"date": "2023-07-14", "close": 104.24, "volume": 195750.0}, {"date": "2023-07-17", "close": 106.03, "volume": 357010.0}, {"date": "2023-07-18", "close": 107.02, "volume": 325782.0}, {"date": "2023-07-19", "close": 103.53, "volume": 455115.0}, {"date": "2023-07-20", "close": 103.75, "volume": 399887.0}, {"date": "2023-07-21", "close": 105.38, "volume": 341581.0}, {"date": "2023-07-24", "close": 104.65, "volume": 225201.0}, {"date": "2023-07-25", "close": 106.95, "volume": 163433.0}, {"date": "2023-07-26", "close": 107.11, "volume": 246513.0}, {"date": "2023-07-27", "close": 102.92, "volume": 262677.0}, {"date": "2023-07-28", "close": 104.9, "volume": 174619.0}, {"date": "2023-07-31", "close": 105.29, "volume": 225032.0}, {"date": "2023-08-01", "close": 106.06, "volume": 167091.0}, {"date": "2023-08-02", "close": 101.9, "volume": 169845.0}, {"date": "2023-08-03", "close": 102.68, "volume": 282736.0}, {"date": "2023-08-04", "close": 107.41, "volume": 487659.0}, {"date": "2023-08-07", "close": 108.92, "volume": 505248.0}, {"date": "2023-08-08", "close": 106.79, "volume": 398971.0}, {"date": "2023-08-09", "close": 103.97, "volume": 355772.0}, {"date": "2023-08-10", "close": 102.39, "volume": 321268.0}, {"date": "2023-08-11", "close": 102.53, "volume": 237175.0}, {"date": "2023-08-14", "close": 102.99, "volume": 1297681.0}, {"date": "2023-08-15", "close": 97.88, "volume": 2380279.0}, {"date": "2023-08-16", "close": 97.57, "volume": 563873.0}, {"date": "2023-08-17", "close": 97.25, "volume": 680970.0}, {"date": "2023-08-18", "close": 98.06, "volume": 432248.0}, {"date": "2023-08-21", "close": 97.44, "volume": 353332.0}, {"date": "2023-08-22", "close": 97.25, "volume": 427401.0}, {"date": "2023-08-23", "close": 97.49, "volume": 383765.0}, {"date": "2023-08-24", "close": 96.5, "volume": 364898.0}, {"date": "2023-08-25", "close": 100.06, "volume": 616282.0}, {"date": "2023-08-28", "close": 104.27, "volume": 578239.0}, {"date": "2023-08-29", "close": 106.86, "volume": 513127.0}, {"date": "2023-08-30", "close": 108.5, "volume": 436003.0}, {"date": "2023-08-31", "close": 111.85, "volume": 546720.0}, {"date": "2023-09-01", "close": 110.38, "volume": 405403.0}, {"date": "2023-09-05", "close": 110.98, "volume": 391209.0}, {"date": "2023-09-06", "close": 111.57, "volume": 238646.0}, {"date": "2023-09-07", "close": 111.98, "volume": 474613.0}, {"date": "2023-09-08", "close": 109.94, "volume": 188541.0}, {"date": "2023-09-11", "close": 111.65, "volume": 387471.0}, {"date": "2023-09-12", "close": 110.34, "volume": 469619.0}, {"date": "2023-09-13", "close": 112.52, "volume": 1044533.0}, {"date": "2023-09-14", "close": 112.37, "volume": 651915.0}, {"date": "2023-09-15", "close": 110.01, "volume": 597714.0}, {"date": "2023-09-18", "close": 109.23, "volume": 493624.0}, {"date": "2023-09-19", "close": 107.1, "volume": 350831.0}, {"date": "2023-09-20", "close": 107.55, "volume": 382615.0}, {"date": "2023-09-21", "close": 101.72, "volume": 424084.0}, {"date": "2023-09-22", "close": 102.42, "volume": 174235.0}, {"date": "2023-09-25", "close": 102.04, "volume": 190872.0}, {"date": "2023-09-26", "close": 98.81, "volume": 439902.0}, {"date": "2023-09-27", "close": 99.33, "volume": 360322.0}, {"date": "2023-09-28", "close": 100.62, "volume": 379236.0}, {"date": "2023-09-29", "close": 101.34, "volume": 342872.0}, {"date": "2023-10-02", "close": 99.77, "volume": 286053.0}, {"date": "2023-10-03", "close": 97.61, "volume": 361829.0}, {"date": "2023-10-04", "close": 98.06, "volume": 361233.0}, {"date": "2023-10-05", "close": 97.84, "volume": 298951.0}, {"date": "2023-10-06", "close": 100.8, "volume": 284514.0}, {"date": "2023-10-09", "close": 99.59, "volume": 439747.0}, {"date": "2023-10-10", "close": 101.24, "volume": 424163.0}, {"date": "2023-10-11", "close": 101.28, "volume": 341123.0}, {"date": "2023-10-12", "close": 99.33, "volume": 344014.0}, {"date": "2023-10-13", "close": 97.16, "volume": 400541.0}, {"date": "2023-10-16", "close": 98.0, "volume": 478716.0}, {"date": "2023-10-17", "close": 101.58, "volume": 520704.0}, {"date": "2023-10-18", "close": 100.13, "volume": 397573.0}, {"date": "2023-10-19", "close": 100.08, "volume": 381175.0}, {"date": "2023-10-20", "close": 98.12, "volume": 464682.0}, {"date": "2023-10-23", "close": 97.13, "volume": 361788.0}, {"date": "2023-10-24", "close": 100.02, "volume": 346524.0}, {"date": "2023-10-25", "close": 95.58, "volume": 492023.0}, {"date": "2023-10-26", "close": 93.56, "volume": 477612.0}, {"date": "2023-10-27", "close": 93.52, "volume": 337119.0}, {"date": "2023-10-30", "close": 91.5, "volume": 735222.0}, {"date": "2023-10-31", "close": 87.09, "volume": 1176243.0}, {"date": "2023-11-01", "close": 85.16, "volume": 623896.0}, {"date": "2023-11-02", "close": 87.4, "volume": 641929.0}, {"date": "2023-11-03", "close": 89.68, "volume": 422916.0}, {"date": "2023-11-06", "close": 88.68, "volume": 328205.0}, {"date": "2023-11-07", "close": 88.25, "volume": 444700.0}, {"date": "2023-11-08", "close": 89.37, "volume": 289591.0}, {"date": "2023-11-09", "close": 86.99, "volume": 273385.0}, {"date": "2023-11-10", "close": 89.54, "volume": 275669.0}, {"date": "2023-11-13", "close": 89.04, "volume": 225136.0}, {"date": "2023-11-14", "close": 93.87, "volume": 300932.0}, {"date": "2023-11-15", "close": 94.64, "volume": 269494.0}, {"date": "2023-11-16", "close": 91.12, "volume": 399802.0}, {"date": "2023-11-17", "close": 93.41, "volume": 429926.0}, {"date": "2023-11-20", "close": 94.64, "volume": 325658.0}, {"date": "2023-11-21", "close": 93.88, "volume": 372804.0}, {"date": "2023-11-22", "close": 94.19, "volume": 256364.0}, {"date": "2023-11-24", "close": 94.57, "volume": 112692.0}, {"date": "2023-11-27", "close": 94.37, "volume": 271136.0}, {"date": "2023-11-28", "close": 95.53, "volume": 364013.0}, {"date": "2023-11-29", "close": 95.87, "volume": 253895.0}, {"date": "2023-11-30", "close": 96.17, "volume": 324180.0}, {"date": "2023-12-01", "close": 99.62, "volume": 328040.0}, {"date": "2023-12-04", "close": 100.25, "volume": 247360.0}, {"date": "2023-12-05", "close": 99.13, "volume": 424852.0}, {"date": "2023-12-06", "close": 98.3, "volume": 281556.0}, {"date": "2023-12-07", "close": 95.73, "volume": 408697.0}, {"date": "2023-12-08", "close": 95.3, "volume": 379790.0}, {"date": "2023-12-11", "close": 96.2, "volume": 325298.0}, {"date": "2023-12-12", "close": 95.84, "volume": 307589.0}, {"date": "2023-12-13", "close": 98.15, "volume": 469418.0}, {"date": "2023-12-14", "close": 99.11, "volume": 474882.0}, {"date": "2023-12-15", "close": 99.62, "volume": 909869.0}, {"date": "2023-12-18", "close": 100.52, "volume": 322145.0}, {"date": "2023-12-19", "close": 101.17, "volume": 346690.0}, {"date": "2023-12-20", "close": 100.38, "volume": 346422.0}, {"date": "2023-12-21", "close": 103.79, "volume": 332102.0}, {"date": "2023-12-22", "close": 103.9, "volume": 193787.0}, {"date": "2023-12-26", "close": 104.4, "volume": 199429.0}, {"date": "2023-12-27", "close": 104.18, "volume": 203636.0}, {"date": "2023-12-28", "close": 103.44, "volume": 218620.0}, {"date": "2023-12-29", "close": 101.53, "volume": 186468.0}, {"date": "2024-01-02", "close": 95.63, "volume": 300474.0}, {"date": "2024-01-03", "close": 93.23, "volume": 349069.0}, {"date": "2024-01-04", "close": 92.7, "volume": 332654.0}, {"date": "2024-01-05", "close": 92.26, "volume": 258537.0}, {"date": "2024-01-08", "close": 92.97, "volume": 363038.0}, {"date": "2024-01-09", "close": 92.79, "volume": 469841.0}, {"date": "2024-01-10", "close": 93.24, "volume": 540838.0}, {"date": "2024-01-11", "close": 94.92, "volume": 676168.0}, {"date": "2024-01-12", "close": 95.05, "volume": 202406.0}, {"date": "2024-01-16", "close": 95.41, "volume": 263608.0}, {"date": "2024-01-17", "close": 94.63, "volume": 257206.0}, {"date": "2024-01-18", "close": 95.4, "volume": 228344.0}, {"date": "2024-01-19", "close": 96.68, "volume": 264628.0}, {"date": "2024-01-22", "close": 96.61, "volume": 289355.0}, {"date": "2024-01-23", "close": 99.48, "volume": 492273.0}, {"date": "2024-01-24", "close": 97.89, "volume": 492033.0}, {"date": "2024-01-25", "close": 97.59, "volume": 420469.0}, {"date": "2024-01-26", "close": 93.7, "volume": 328031.0}, {"date": "2024-01-29", "close": 97.12, "volume": 555629.0}, {"date": "2024-01-30", "close": 96.25, "volume": 211159.0}, {"date": "2024-01-31", "close": 92.94, "volume": 483486.0}, {"date": "2024-02-01", "close": 95.37, "volume": 355032.0}, {"date": "2024-02-02", "close": 94.0, "volume": 338044.0}, {"date": "2024-02-05", "close": 91.91, "volume": 327257.0}, {"date": "2024-02-06", "close": 93.38, "volume": 276871.0}, {"date": "2024-02-07", "close": 91.46, "volume": 353142.0}, {"date": "2024-02-08", "close": 93.47, "volume": 293458.0}, {"date": "2024-02-09", "close": 95.97, "volume": 255363.0}, {"date": "2024-02-12", "close": 93.22, "volume": 327350.0}, {"date": "2024-02-13", "close": 89.29, "volume": 391242.0}, {"date": "2024-02-14", "close": 91.9, "volume": 434772.0}, {"date": "2024-02-15", "close": 94.11, "volume": 497913.0}, {"date": "2024-02-16", "close": 93.8, "volume": 495340.0}, {"date": "2024-02-20", "close": 94.19, "volume": 713418.0}, {"date": "2024-02-21", "close": 82.01, "volume": 1764346.0}, {"date": "2024-02-22", "close": 86.16, "volume": 995526.0}, {"date": "2024-02-23", "close": 87.47, "volume": 574333.0}, {"date": "2024-02-26", "close": 84.98, "volume": 773561.0}, {"date": "2024-02-27", "close": 84.92, "volume": 320553.0}, {"date": "2024-02-28", "close": 84.54, "volume": 364449.0}, {"date": "2024-02-29", "close": 86.12, "volume": 392974.0}, {"date": "2024-03-01", "close": 85.5, "volume": 343951.0}, {"date": "2024-03-04", "close": 85.64, "volume": 250236.0}, {"date": "2024-03-05", "close": 84.75, "volume": 516837.0}, {"date": "2024-03-06", "close": 85.35, "volume": 332180.0}, {"date": "2024-03-07", "close": 86.27, "volume": 225570.0}, {"date": "2024-03-08", "close": 85.59, "volume": 279736.0}, {"date": "2024-03-11", "close": 85.02, "volume": 395560.0}, {"date": "2024-03-12", "close": 84.95, "volume": 333252.0}, {"date": "2024-03-13", "close": 84.67, "volume": 220911.0}, {"date": "2024-03-14", "close": 82.2, "volume": 381699.0}, {"date": "2024-03-15", "close": 83.93, "volume": 709521.0}, {"date": "2024-03-18", "close": 83.71, "volume": 268765.0}, {"date": "2024-03-19", "close": 83.92, "volume": 197072.0}, {"date": "2024-03-20", "close": 85.71, "volume": 450192.0}, {"date": "2024-03-21", "close": 84.69, "volume": 345144.0}, {"date": "2024-03-22", "close": 83.53, "volume": 181128.0}, {"date": "2024-03-25", "close": 82.33, "volume": 226736.0}, {"date": "2024-03-26", "close": 82.67, "volume": 286203.0}, {"date": "2024-03-27", "close": 84.37, "volume": 308289.0}, {"date": "2024-03-28", "close": 84.8, "volume": 304424.0}, {"date": "2024-04-01", "close": 83.58, "volume": 245658.0}, {"date": "2024-04-02", "close": 81.36, "volume": 305360.0}, {"date": "2024-04-03", "close": 81.36, "volume": 341984.0}, {"date": "2024-04-04", "close": 80.62, "volume": 416327.0}, {"date": "2024-04-05", "close": 80.64, "volume": 292260.0}, {"date": "2024-04-08", "close": 81.4, "volume": 218412.0}, {"date": "2024-04-09", "close": 84.37, "volume": 240650.0}, {"date": "2024-04-10", "close": 79.39, "volume": 447353.0}, {"date": "2024-04-11", "close": 80.6, "volume": 322459.0}, {"date": "2024-04-12", "close": 78.47, "volume": 333583.0}, {"date": "2024-04-15", "close": 78.19, "volume": 383474.0}, {"date": "2024-04-16", "close": 77.06, "volume": 286597.0}, {"date": "2024-04-17", "close": 76.97, "volume": 308910.0}, {"date": "2024-04-18", "close": 78.04, "volume": 325728.0}, {"date": "2024-04-19", "close": 77.86, "volume": 356267.0}, {"date": "2024-04-22", "close": 79.09, "volume": 257406.0}, {"date": "2024-04-23", "close": 80.29, "volume": 229975.0}, {"date": "2024-04-24", "close": 80.06, "volume": 245245.0}, {"date": "2024-04-25", "close": 79.93, "volume": 192560.0}, {"date": "2024-04-26", "close": 80.62, "volume": 203652.0}, {"date": "2024-04-29", "close": 81.13, "volume": 249616.0}, {"date": "2024-04-30", "close": 78.8, "volume": 407875.0}, {"date": "2024-05-01", "close": 80.3, "volume": 292609.0}, {"date": "2024-05-02", "close": 80.04, "volume": 401687.0}, {"date": "2024-05-03", "close": 81.68, "volume": 623445.0}, {"date": "2024-05-06", "close": 81.88, "volume": 434573.0}, {"date": "2024-05-07", "close": 82.06, "volume": 265617.0}, {"date": "2024-05-08", "close": 80.15, "volume": 235513.0}, {"date": "2024-05-09", "close": 82.54, "volume": 298867.0}, {"date": "2024-05-10", "close": 82.26, "volume": 253394.0}, {"date": "2024-05-13", "close": 83.23, "volume": 178400.0}, {"date": "2024-05-14", "close": 84.33, "volume": 320551.0}, {"date": "2024-05-15", "close": 84.13, "volume": 316440.0}, {"date": "2024-05-16", "close": 85.1, "volume": 269893.0}, {"date": "2024-05-17", "close": 84.83, "volume": 198674.0}, {"date": "2024-05-20", "close": 85.49, "volume": 253367.0}, {"date": "2024-05-21", "close": 82.9, "volume": 157011.0}, {"date": "2024-05-22", "close": 81.77, "volume": 219731.0}, {"date": "2024-05-23", "close": 80.72, "volume": 238680.0}, {"date": "2024-05-24", "close": 79.5, "volume": 229467.0}, {"date": "2024-05-28", "close": 78.33, "volume": 256436.0}, {"date": "2024-05-29", "close": 77.52, "volume": 204795.0}, {"date": "2024-05-30", "close": 76.31, "volume": 310647.0}, {"date": "2024-05-31", "close": 76.97, "volume": 337027.0}, {"date": "2024-06-03", "close": 75.9, "volume": 222434.0}, {"date": "2024-06-04", "close": 75.33, "volume": 245670.0}, {"date": "2024-06-05", "close": 75.56, "volume": 301625.0}, {"date": "2024-06-06", "close": 77.71, "volume": 400129.0}, {"date": "2024-06-07", "close": 77.09, "volume": 276813.0}, {"date": "2024-06-10", "close": 75.35, "volume": 375549.0}, {"date": "2024-06-11", "close": 73.5, "volume": 366344.0}, {"date": "2024-06-12", "close": 75.86, "volume": 363547.0}, {"date": "2024-06-13", "close": 74.17, "volume": 214665.0}, {"date": "2024-06-14", "close": 74.47, "volume": 230182.0}, {"date": "2024-06-17", "close": 72.5, "volume": 275707.0}, {"date": "2024-06-18", "close": 70.22, "volume": 506488.0}, {"date": "2024-06-20", "close": 70.76, "volume": 544731.0}, {"date": "2024-06-21", "close": 73.07, "volume": 857980.0}, {"date": "2024-06-24", "close": 72.31, "volume": 357735.0}, {"date": "2024-06-25", "close": 72.23, "volume": 402415.0}, {"date": "2024-06-26", "close": 73.46, "volume": 308348.0}, {"date": "2024-06-27", "close": 73.49, "volume": 330518.0}, {"date": "2024-06-28", "close": 72.99, "volume": 1007500.0}, {"date": "2024-07-01", "close": 71.49, "volume": 667120.0}, {"date": "2024-07-02", "close": 71.87, "volume": 512561.0}, {"date": "2024-07-03", "close": 72.6, "volume": 165039.0}, {"date": "2024-07-05", "close": 72.06, "volume": 378314.0}, {"date": "2024-07-08", "close": 71.34, "volume": 450381.0}, {"date": "2024-07-09", "close": 70.76, "volume": 385864.0}, {"date": "2024-07-10", "close": 70.26, "volume": 387892.0}, {"date": "2024-07-11", "close": 73.05, "volume": 574894.0}, {"date": "2024-07-12", "close": 74.33, "volume": 438160.0}, {"date": "2024-07-15", "close": 74.69, "volume": 679048.0}, {"date": "2024-07-16", "close": 75.19, "volume": 627045.0}, {"date": "2024-07-17", "close": 74.4, "volume": 500685.0}, {"date": "2024-07-18", "close": 72.7, "volume": 600612.0}, {"date": "2024-07-19", "close": 72.09, "volume": 395806.0}, {"date": "2024-07-22", "close": 72.45, "volume": 347090.0}, {"date": "2024-07-23", "close": 72.84, "volume": 475604.0}, {"date": "2024-07-24", "close": 72.25, "volume": 294288.0}, {"date": "2024-07-25", "close": 74.58, "volume": 556664.0}, {"date": "2024-07-26", "close": 74.52, "volume": 279743.0}, {"date": "2024-07-29", "close": 73.19, "volume": 364602.0}, {"date": "2024-07-30", "close": 73.72, "volume": 535139.0}, {"date": "2024-07-31", "close": 73.77, "volume": 619579.0}, {"date": "2024-08-01", "close": 72.55, "volume": 783363.0}, {"date": "2024-08-02", "close": 72.19, "volume": 1173974.0}, {"date": "2024-08-05", "close": 71.78, "volume": 729840.0}, {"date": "2024-08-06", "close": 71.36, "volume": 449648.0}, {"date": "2024-08-07", "close": 72.39, "volume": 414078.0}, {"date": "2024-08-08", "close": 75.31, "volume": 325788.0}, {"date": "2024-08-09", "close": 74.62, "volume": 290530.0}, {"date": "2024-08-12", "close": 73.01, "volume": 217184.0}, {"date": "2024-08-13", "close": 76.33, "volume": 380552.0}, {"date": "2024-08-14", "close": 77.54, "volume": 420496.0}, {"date": "2024-08-15", "close": 79.43, "volume": 446211.0}, {"date": "2024-08-16", "close": 78.2, "volume": 264571.0}, {"date": "2024-08-19", "close": 79.34, "volume": 238891.0}, {"date": "2024-08-20", "close": 78.58, "volume": 215060.0}, {"date": "2024-08-21", "close": 78.85, "volume": 327130.0}, {"date": "2024-08-22", "close": 77.45, "volume": 279300.0}, {"date": "2024-08-23", "close": 79.64, "volume": 396288.0}, {"date": "2024-08-26", "close": 80.45, "volume": 279655.0}, {"date": "2024-08-27", "close": 79.64, "volume": 220431.0}, {"date": "2024-08-28", "close": 77.68, "volume": 320819.0}, {"date": "2024-08-29", "close": 79.11, "volume": 394494.0}, {"date": "2024-08-30", "close": 78.17, "volume": 848533.0}, {"date": "2024-09-03", "close": 74.81, "volume": 393160.0}, {"date": "2024-09-04", "close": 74.97, "volume": 285251.0}, {"date": "2024-09-05", "close": 73.75, "volume": 217628.0}, {"date": "2024-09-06", "close": 73.09, "volume": 279294.0}, {"date": "2024-09-09", "close": 73.35, "volume": 367534.0}, {"date": "2024-09-10", "close": 70.92, "volume": 449630.0}, {"date": "2024-09-11", "close": 70.81, "volume": 479054.0}, {"date": "2024-09-12", "close": 70.92, "volume": 406333.0}, {"date": "2024-09-13", "close": 74.73, "volume": 423823.0}, {"date": "2024-09-16", "close": 75.73, "volume": 510960.0}, {"date": "2024-09-17", "close": 76.88, "volume": 397826.0}, {"date": "2024-09-18", "close": 77.28, "volume": 408942.0}, {"date": "2024-09-19", "close": 79.25, "volume": 383839.0}, {"date": "2024-09-20", "close": 79.16, "volume": 760308.0}, {"date": "2024-09-23", "close": 77.8, "volume": 241023.0}, {"date": "2024-09-24", "close": 77.95, "volume": 198590.0}, {"date": "2024-09-25", "close": 77.52, "volume": 317666.0}, {"date": "2024-09-26", "close": 78.55, "volume": 258796.0}, {"date": "2024-09-27", "close": 80.48, "volume": 372113.0}, {"date": "2024-09-30", "close": 79.12, "volume": 378418.0}, {"date": "2024-10-01", "close": 76.88, "volume": 268606.0}, {"date": "2024-10-02", "close": 77.61, "volume": 250801.0}, {"date": "2024-10-03", "close": 77.64, "volume": 216878.0}, {"date": "2024-10-04", "close": 79.73, "volume": 223088.0}, {"date": "2024-10-07", "close": 77.19, "volume": 165341.0}, {"date": "2024-10-08", "close": 76.11, "volume": 194854.0}, {"date": "2024-10-09", "close": 78.41, "volume": 293088.0}, {"date": "2024-10-10", "close": 78.78, "volume": 228762.0}, {"date": "2024-10-11", "close": 79.09, "volume": 215813.0}, {"date": "2024-10-14", "close": 79.91, "volume": 272317.0}, {"date": "2024-10-15", "close": 81.33, "volume": 278771.0}, {"date": "2024-10-16", "close": 82.1, "volume": 322591.0}, {"date": "2024-10-17", "close": 81.85, "volume": 215970.0}, {"date": "2024-10-18", "close": 81.52, "volume": 235849.0}, {"date": "2024-10-21", "close": 80.77, "volume": 272306.0}, {"date": "2024-10-22", "close": 79.68, "volume": 211798.0}, {"date": "2024-10-23", "close": 78.67, "volume": 184957.0}, {"date": "2024-10-24", "close": 78.71, "volume": 141233.0}, {"date": "2024-10-25", "close": 78.78, "volume": 138359.0}, {"date": "2024-10-28", "close": 78.53, "volume": 211065.0}, {"date": "2024-10-29", "close": 79.84, "volume": 319934.0}, {"date": "2024-10-30", "close": 80.51, "volume": 244444.0}, {"date": "2024-10-31", "close": 79.76, "volume": 346413.0}, {"date": "2024-11-01", "close": 79.17, "volume": 248051.0}, {"date": "2024-11-04", "close": 81.05, "volume": 389594.0}, {"date": "2024-11-05", "close": 82.47, "volume": 302756.0}, {"date": "2024-11-06", "close": 87.63, "volume": 1047778.0}, {"date": "2024-11-07", "close": 91.49, "volume": 918446.0}, {"date": "2024-11-08", "close": 94.75, "volume": 806193.0}, {"date": "2024-11-11", "close": 94.36, "volume": 498347.0}, {"date": "2024-11-12", "close": 92.29, "volume": 436411.0}, {"date": "2024-11-13", "close": 94.41, "volume": 457930.0}, {"date": "2024-11-14", "close": 93.23, "volume": 502909.0}, {"date": "2024-11-15", "close": 91.28, "volume": 363642.0}, {"date": "2024-11-18", "close": 90.8, "volume": 371896.0}, {"date": "2024-11-19", "close": 90.17, "volume": 430458.0}, {"date": "2024-11-20", "close": 92.18, "volume": 303091.0}, {"date": "2024-11-21", "close": 94.87, "volume": 336297.0}, {"date": "2024-11-22", "close": 95.62, "volume": 482115.0}, {"date": "2024-11-25", "close": 98.37, "volume": 615239.0}, {"date": "2024-11-26", "close": 98.72, "volume": 406680.0}, {"date": "2024-11-27", "close": 96.85, "volume": 271977.0}, {"date": "2024-11-29", "close": 97.25, "volume": 211659.0}, {"date": "2024-12-02", "close": 98.1, "volume": 258537.0}, {"date": "2024-12-03", "close": 98.21, "volume": 414919.0}, {"date": "2024-12-04", "close": 101.43, "volume": 357737.0}, {"date": "2024-12-05", "close": 100.8, "volume": 570430.0}, {"date": "2024-12-06", "close": 102.86, "volume": 359281.0}, {"date": "2024-12-09", "close": 102.32, "volume": 306293.0}, {"date": "2024-12-10", "close": 103.01, "volume": 665365.0}, {"date": "2024-12-11", "close": 104.66, "volume": 320241.0}, {"date": "2024-12-12", "close": 104.3, "volume": 256043.0}, {"date": "2024-12-13", "close": 103.87, "volume": 327727.0}, {"date": "2024-12-16", "close": 105.42, "volume": 544285.0}, {"date": "2024-12-17", "close": 109.29, "volume": 477768.0}, {"date": "2024-12-18", "close": 110.11, "volume": 1158705.0}, {"date": "2024-12-19", "close": 111.38, "volume": 783962.0}, {"date": "2024-12-20", "close": 114.78, "volume": 1149061.0}, {"date": "2024-12-23", "close": 111.66, "volume": 405230.0}, {"date": "2024-12-24", "close": 113.18, "volume": 120333.0}, {"date": "2024-12-26", "close": 113.16, "volume": 207702.0}, {"date": "2024-12-27", "close": 111.13, "volume": 283883.0}, {"date": "2024-12-30", "close": 109.83, "volume": 366203.0}, {"date": "2024-12-31", "close": 109.5, "volume": 249176.0}, {"date": "2025-01-02", "close": 108.87, "volume": 359722.0}, {"date": "2025-01-03", "close": 111.35, "volume": 439360.0}, {"date": "2025-01-06", "close": 112.14, "volume": 507789.0}, {"date": "2025-01-07", "close": 109.62, "volume": 506710.0}, {"date": "2025-01-08", "close": 110.98, "volume": 511140.0}, {"date": "2025-01-10", "close": 105.86, "volume": 473538.0}, {"date": "2025-01-13", "close": 105.87, "volume": 477307.0}, {"date": "2025-01-14", "close": 110.0, "volume": 527375.0}, {"date": "2025-01-15", "close": 114.09, "volume": 665833.0}, {"date": "2025-01-16", "close": 113.7, "volume": 350048.0}, {"date": "2025-01-17", "close": 112.03, "volume": 346987.0}, {"date": "2025-01-21", "close": 114.04, "volume": 1723781.0}, {"date": "2025-01-22", "close": 98.91, "volume": 2197465.0}, {"date": "2025-01-23", "close": 100.07, "volume": 1990672.0}, {"date": "2025-01-24", "close": 97.0, "volume": 613873.0}, {"date": "2025-01-27", "close": 97.69, "volume": 650293.0}, {"date": "2025-01-28", "close": 104.51, "volume": 666439.0}, {"date": "2025-01-29", "close": 100.47, "volume": 488525.0}, {"date": "2025-01-30", "close": 99.1, "volume": 527470.0}, {"date": "2025-01-31", "close": 98.22, "volume": 515689.0}, {"date": "2025-02-03", "close": 97.29, "volume": 596963.0}, {"date": "2025-02-04", "close": 100.55, "volume": 588106.0}, {"date": "2025-02-05", "close": 103.18, "volume": 588540.0}, {"date": "2025-02-06", "close": 100.14, "volume": 377596.0}, {"date": "2025-02-07", "close": 98.92, "volume": 325083.0}, {"date": "2025-02-10", "close": 96.85, "volume": 449331.0}, {"date": "2025-02-11", "close": 94.35, "volume": 646268.0}, {"date": "2025-02-12", "close": 91.12, "volume": 833247.0}, {"date": "2025-02-13", "close": 91.81, "volume": 727735.0}, {"date": "2025-02-14", "close": 89.08, "volume": 368603.0}, {"date": "2025-02-18", "close": 89.78, "volume": 719355.0}, {"date": "2025-02-19", "close": 87.09, "volume": 594202.0}, {"date": "2025-02-20", "close": 86.55, "volume": 603517.0}, {"date": "2025-02-21", "close": 84.43, "volume": 447674.0}, {"date": "2025-02-24", "close": 84.01, "volume": 617921.0}, {"date": "2025-02-25", "close": 83.49, "volume": 763520.0}, {"date": "2025-02-26", "close": 89.32, "volume": 1450009.0}, {"date": "2025-02-27", "close": 87.44, "volume": 842474.0}, {"date": "2025-02-28", "close": 87.52, "volume": 1166820.0}, {"date": "2025-03-03", "close": 86.16, "volume": 653110.0}, {"date": "2025-03-04", "close": 87.5, "volume": 698392.0}, {"date": "2025-03-05", "close": 89.31, "volume": 675305.0}, {"date": "2025-03-06", "close": 86.76, "volume": 603041.0}, {"date": "2025-03-07", "close": 85.87, "volume": 988656.0}, {"date": "2025-03-10", "close": 85.11, "volume": 642023.0}, {"date": "2025-03-11", "close": 84.89, "volume": 474446.0}, {"date": "2025-03-12", "close": 86.73, "volume": 627746.0}, {"date": "2025-03-13", "close": 85.06, "volume": 476471.0}, {"date": "2025-03-14", "close": 87.54, "volume": 406743.0}, {"date": "2025-03-17", "close": 88.57, "volume": 433124.0}, {"date": "2025-03-18", "close": 87.59, "volume": 519747.0}, {"date": "2025-03-19", "close": 89.32, "volume": 306601.0}, {"date": "2025-03-20", "close": 88.16, "volume": 646476.0}, {"date": "2025-03-21", "close": 87.23, "volume": 694608.0}, {"date": "2025-03-24", "close": 87.18, "volume": 484266.0}, {"date": "2025-03-25", "close": 86.77, "volume": 1573952.0}, {"date": "2025-03-26", "close": 83.72, "volume": 762602.0}, {"date": "2025-03-27", "close": 81.08, "volume": 696477.0}, {"date": "2025-03-28", "close": 78.73, "volume": 649317.0}, {"date": "2025-03-31", "close": 75.91, "volume": 828910.0}, {"date": "2025-04-01", "close": 76.06, "volume": 910728.0}, {"date": "2025-04-02", "close": 77.12, "volume": 2057019.0}, {"date": "2025-04-03", "close": 69.25, "volume": 1098596.0}, {"date": "2025-04-04", "close": 67.57, "volume": 1269970.0}, {"date": "2025-04-07", "close": 65.98, "volume": 1871459.0}, {"date": "2025-04-08", "close": 61.91, "volume": 1379876.0}, {"date": "2025-04-09", "close": 69.91, "volume": 1787522.0}, {"date": "2025-04-10", "close": 66.59, "volume": 649183.0}, {"date": "2025-04-11", "close": 66.41, "volume": 774942.0}, {"date": "2025-04-14", "close": 68.48, "volume": 834954.0}, {"date": "2025-04-15", "close": 69.42, "volume": 664780.0}, {"date": "2025-04-16", "close": 67.4, "volume": 545491.0}, {"date": "2025-04-17", "close": 67.63, "volume": 345699.0}, {"date": "2025-04-21", "close": 65.92, "volume": 343131.0}, {"date": "2025-04-22", "close": 68.82, "volume": 662903.0}, {"date": "2025-04-23", "close": 69.95, "volume": 512215.0}, {"date": "2025-04-24", "close": 72.64, "volume": 364448.0}, {"date": "2025-04-25", "close": 73.62, "volume": 269470.0}, {"date": "2025-04-28", "close": 73.44, "volume": 391770.0}, {"date": "2025-04-29", "close": 74.36, "volume": 547788.0}, {"date": "2025-04-30", "close": 75.27, "volume": 680409.0}, {"date": "2025-05-01", "close": 74.39, "volume": 810906.0}, {"date": "2025-05-02", "close": 67.41, "volume": 2081124.0}, {"date": "2025-05-05", "close": 66.25, "volume": 1443989.0}, {"date": "2025-05-06", "close": 67.53, "volume": 842952.0}, {"date": "2025-05-07", "close": 67.77, "volume": 848571.0}, {"date": "2025-05-08", "close": 68.75, "volume": 865495.0}, {"date": "2025-05-09", "close": 67.57, "volume": 567979.0}, {"date": "2025-05-12", "close": 70.85, "volume": 1080037.0}, {"date": "2025-05-13", "close": 72.02, "volume": 574797.0}, {"date": "2025-05-14", "close": 72.18, "volume": 455373.0}, {"date": "2025-05-15", "close": 71.74, "volume": 326018.0}, {"date": "2025-05-16", "close": 71.46, "volume": 474058.0}, {"date": "2025-05-19", "close": 70.09, "volume": 377084.0}, {"date": "2025-05-20", "close": 70.91, "volume": 384615.0}, {"date": "2025-05-21", "close": 68.61, "volume": 466142.0}, {"date": "2025-05-22", "close": 67.52, "volume": 327310.0}, {"date": "2025-05-23", "close": 67.16, "volume": 444818.0}, {"date": "2025-05-27", "close": 67.19, "volume": 361659.0}, {"date": "2025-05-28", "close": 66.53, "volume": 311293.0}, {"date": "2025-05-29", "close": 66.82, "volume": 295614.0}, {"date": "2025-05-30", "close": 67.29, "volume": 455992.0}, {"date": "2025-06-02", "close": 68.38, "volume": 711723.0}, {"date": "2025-06-03", "close": 68.8, "volume": 245213.0}, {"date": "2025-06-04", "close": 67.91, "volume": 409541.0}, {"date": "2025-06-05", "close": 68.28, "volume": 388166.0}, {"date": "2025-06-06", "close": 69.21, "volume": 449937.0}, {"date": "2025-06-09", "close": 69.55, "volume": 499762.0}, {"date": "2025-06-10", "close": 68.7, "volume": 536246.0}, {"date": "2025-06-11", "close": 67.81, "volume": 433454.0}, {"date": "2025-06-12", "close": 66.8, "volume": 666077.0}, {"date": "2025-06-13", "close": 65.73, "volume": 414867.0}, {"date": "2025-06-16", "close": 67.81, "volume": 609008.0}, {"date": "2025-06-17", "close": 66.61, "volume": 463310.0}, {"date": "2025-06-18", "close": 66.6, "volume": 416754.0}, {"date": "2025-06-20", "close": 65.4, "volume": 728243.0}, {"date": "2025-06-23", "close": 66.27, "volume": 381673.0}, {"date": "2025-06-24", "close": 67.18, "volume": 465034.0}, {"date": "2025-06-25", "close": 65.17, "volume": 444821.0}, {"date": "2025-06-26", "close": 65.8, "volume": 349780.0}, {"date": "2025-06-27", "close": 65.82, "volume": 450475.0}, {"date": "2025-06-30", "close": 68.45, "volume": 726260.0}, {"date": "2025-07-01", "close": 68.28, "volume": 600847.0}, {"date": "2025-07-02", "close": 67.85, "volume": 340811.0}, {"date": "2025-07-03", "close": 69.22, "volume": 238922.0}, {"date": "2025-07-07", "close": 68.23, "volume": 493482.0}, {"date": "2025-07-08", "close": 71.01, "volume": 587477.0}, {"date": "2025-07-09", "close": 71.71, "volume": 468793.0}, {"date": "2025-07-10", "close": 70.0, "volume": 644830.0}, {"date": "2025-07-11", "close": 67.14, "volume": 741510.0}, {"date": "2025-07-14", "close": 66.86, "volume": 561563.0}, {"date": "2025-07-15", "close": 67.51, "volume": 1203386.0}, {"date": "2025-07-16", "close": 65.67, "volume": 555484.0}, {"date": "2025-07-17", "close": 66.47, "volume": 580299.0}, {"date": "2025-07-18", "close": 66.51, "volume": 360634.0}, {"date": "2025-07-21", "close": 66.68, "volume": 478088.0}, {"date": "2025-07-22", "close": 67.05, "volume": 442188.0}, {"date": "2025-07-23", "close": 67.65, "volume": 303768.0}, {"date": "2025-07-24", "close": 66.5, "volume": 424389.0}, {"date": "2025-07-25", "close": 67.99, "volume": 380048.0}, {"date": "2025-07-28", "close": 68.47, "volume": 409149.0}, {"date": "2025-07-29", "close": 67.31, "volume": 434246.0}, {"date": "2025-07-30", "close": 66.5, "volume": 562485.0}, {"date": "2025-07-31", "close": 63.83, "volume": 723441.0}, {"date": "2025-08-01", "close": 84.3, "volume": 3792589.0}, {"date": "2025-08-04", "close": 82.84, "volume": 1704855.0}, {"date": "2025-08-05", "close": 78.84, "volume": 1268690.0}, {"date": "2025-08-06", "close": 77.95, "volume": 953824.0}, {"date": "2025-08-07", "close": 75.94, "volume": 981967.0}, {"date": "2025-08-08", "close": 73.56, "volume": 946838.0}, {"date": "2025-08-11", "close": 71.98, "volume": 723900.0}, {"date": "2025-08-12", "close": 72.92, "volume": 1014593.0}, {"date": "2025-08-13", "close": 74.84, "volume": 1109464.0}, {"date": "2025-08-14", "close": 72.92, "volume": 529983.0}, {"date": "2025-08-15", "close": 74.75, "volume": 707403.0}, {"date": "2025-08-18", "close": 76.82, "volume": 860776.0}, {"date": "2025-08-19", "close": 77.09, "volume": 554210.0}, {"date": "2025-08-20", "close": 76.46, "volume": 634943.0}, {"date": "2025-08-21", "close": 76.83, "volume": 437130.0}, {"date": "2025-08-22", "close": 79.98, "volume": 974230.0}, {"date": "2025-08-25", "close": 78.57, "volume": 632554.0}, {"date": "2025-08-26", "close": 78.49, "volume": 567312.0}, {"date": "2025-08-27", "close": 80.37, "volume": 749282.0}, {"date": "2025-08-28", "close": 80.75, "volume": 930574.0}, {"date": "2025-08-29", "close": 82.24, "volume": 651564.0}, {"date": "2025-09-02", "close": 77.29, "volume": 1608455.0}, {"date": "2025-09-03", "close": 77.78, "volume": 686771.0}, {"date": "2025-09-04", "close": 76.05, "volume": 658283.0}, {"date": "2025-09-05", "close": 79.93, "volume": 855400.0}, {"date": "2025-09-08", "close": 81.37, "volume": 875963.0}, {"date": "2025-09-09", "close": 77.18, "volume": 754733.0}, {"date": "2025-09-10", "close": 75.62, "volume": 802843.0}, {"date": "2025-09-11", "close": 78.44, "volume": 424822.0}, {"date": "2025-09-12", "close": 77.48, "volume": 645129.0}, {"date": "2025-09-15", "close": 78.26, "volume": 1028908.0}, {"date": "2025-09-16", "close": 79.16, "volume": 816104.0}, {"date": "2025-09-17", "close": 81.39, "volume": 733465.0}, {"date": "2025-09-18", "close": 80.54, "volume": 642953.0}, {"date": "2025-09-19", "close": 79.66, "volume": 1335193.0}, {"date": "2025-09-22", "close": 82.76, "volume": 748875.0}, {"date": "2025-09-23", "close": 83.37, "volume": 733549.0}, {"date": "2025-09-24", "close": 83.88, "volume": 758771.0}, {"date": "2025-09-25", "close": 83.73, "volume": 846462.0}, {"date": "2025-09-26", "close": 85.79, "volume": 773234.0}, {"date": "2025-09-29", "close": 85.21, "volume": 1019473.0}, {"date": "2025-09-30", "close": 86.08, "volume": 863698.0}, {"date": "2025-10-01", "close": 84.08, "volume": 864018.0}, {"date": "2025-10-02", "close": 87.46, "volume": 817945.0}, {"date": "2025-10-03", "close": 87.8, "volume": 582692.0}, {"date": "2025-10-06", "close": 88.91, "volume": 675011.0}, {"date": "2025-10-07", "close": 85.57, "volume": 1237516.0}, {"date": "2025-10-08", "close": 88.75, "volume": 460184.0}, {"date": "2025-10-09", "close": 87.11, "volume": 707213.0}, {"date": "2025-10-10", "close": 86.96, "volume": 1893259.0}, {"date": "2025-10-13", "close": 88.5, "volume": 1098527.0}, {"date": "2025-10-14", "close": 87.48, "volume": 1075879.0}, {"date": "2025-10-15", "close": 86.28, "volume": 786838.0}, {"date": "2025-10-16", "close": 87.25, "volume": 1023320.0}, {"date": "2025-10-17", "close": 87.79, "volume": 486527.0}, {"date": "2025-10-20", "close": 89.53, "volume": 611038.0}, {"date": "2025-10-21", "close": 91.05, "volume": 536424.0}, {"date": "2025-10-22", "close": 88.53, "volume": 828624.0}, {"date": "2025-10-23", "close": 89.68, "volume": 354376.0}, {"date": "2025-10-24", "close": 89.19, "volume": 435937.0}, {"date": "2025-10-27", "close": 88.52, "volume": 542273.0}, {"date": "2025-10-28", "close": 88.97, "volume": 672122.0}, {"date": "2025-10-29", "close": 86.72, "volume": 694047.0}, {"date": "2025-10-30", "close": 86.53, "volume": 471654.0}, {"date": "2025-10-31", "close": 85.01, "volume": 959232.0}, {"date": "2025-11-03", "close": 84.83, "volume": 646648.0}, {"date": "2025-11-04", "close": 81.87, "volume": 633764.0}, {"date": "2025-11-05", "close": 82.11, "volume": 904356.0}, {"date": "2025-11-06", "close": 86.91, "volume": 1499683.0}, {"date": "2025-11-07", "close": 89.0, "volume": 894933.0}, {"date": "2025-11-10", "close": 89.15, "volume": 660234.0}, {"date": "2025-11-11", "close": 93.31, "volume": 829924.0}, {"date": "2025-11-12", "close": 93.08, "volume": 807547.0}, {"date": "2025-11-13", "close": 91.23, "volume": 846755.0}, {"date": "2025-11-14", "close": 91.03, "volume": 500621.0}, {"date": "2025-11-17", "close": 89.05, "volume": 530065.0}, {"date": "2025-11-18", "close": 90.7, "volume": 596861.0}, {"date": "2025-11-19", "close": 88.82, "volume": 630784.0}, {"date": "2025-11-20", "close": 87.81, "volume": 433740.0}, {"date": "2025-11-21", "close": 90.51, "volume": 487591.0}, {"date": "2025-11-24", "close": 91.33, "volume": 517551.0}, {"date": "2025-11-25", "close": 92.97, "volume": 442194.0}, {"date": "2025-11-26", "close": 92.26, "volume": 350599.0}, {"date": "2025-11-28", "close": 92.56, "volume": 207396.0}, {"date": "2025-12-01", "close": 90.72, "volume": 733548.0}, {"date": "2025-12-02", "close": 90.73, "volume": 870733.0}, {"date": "2025-12-03", "close": 92.08, "volume": 1039969.0}, {"date": "2025-12-04", "close": 92.15, "volume": 796745.0}, {"date": "2025-12-05", "close": 92.37, "volume": 459736.0}, {"date": "2025-12-08", "close": 91.76, "volume": 413670.0}, {"date": "2025-12-09", "close": 91.0, "volume": 783504.0}, {"date": "2025-12-10", "close": 88.5, "volume": 597371.0}, {"date": "2025-12-11", "close": 85.78, "volume": 716227.0}, {"date": "2025-12-12", "close": 87.33, "volume": 748609.0}, {"date": "2025-12-15", "close": 86.3, "volume": 699834.0}, {"date": "2025-12-16", "close": 87.38, "volume": 540288.0}, {"date": "2025-12-17", "close": 87.58, "volume": 628309.0}, {"date": "2025-12-18", "close": 88.11, "volume": 786712.0}, {"date": "2025-12-19", "close": 87.93, "volume": 800551.0}, {"date": "2025-12-22", "close": 88.25, "volume": 311468.0}, {"date": "2025-12-23", "close": 88.22, "volume": 458186.0}, {"date": "2025-12-24", "close": 87.5, "volume": 260858.0}, {"date": "2025-12-26", "close": 87.45, "volume": 226416.0}, {"date": "2025-12-29", "close": 86.7, "volume": 880007.0}, {"date": "2025-12-30", "close": 86.28, "volume": 492132.0}, {"date": "2025-12-31", "close": 86.25, "volume": 304869.0}, {"date": "2026-01-02", "close": 82.97, "volume": 784246.0}, {"date": "2026-01-05", "close": 84.11, "volume": 1587986.0}, {"date": "2026-01-06", "close": 86.63, "volume": 1652560.0}, {"date": "2026-01-07", "close": 91.44, "volume": 1181057.0}, {"date": "2026-01-08", "close": 90.08, "volume": 532339.0}, {"date": "2026-01-09", "close": 89.51, "volume": 386414.0}, {"date": "2026-01-12", "close": 89.27, "volume": 465496.0}, {"date": "2026-01-13", "close": 88.34, "volume": 676761.0}, {"date": "2026-01-14", "close": 86.27, "volume": 459949.0}, {"date": "2026-01-15", "close": 84.75, "volume": 481163.0}, {"date": "2026-01-16", "close": 85.72, "volume": 461038.0}, {"date": "2026-01-20", "close": 83.96, "volume": 442258.0}, {"date": "2026-01-21", "close": 80.13, "volume": 1297206.0}, {"date": "2026-01-22", "close": 81.69, "volume": 427927.0}, {"date": "2026-01-23", "close": 81.44, "volume": 340737.0}, {"date": "2026-01-26", "close": 82.94, "volume": 839816.0}, {"date": "2026-01-27", "close": 81.03, "volume": 651107.0}, {"date": "2026-01-28", "close": 81.29, "volume": 496504.0}, {"date": "2026-01-29", "close": 76.27, "volume": 1269037.0}, {"date": "2026-01-30", "close": 77.02, "volume": 737430.0}, {"date": "2026-02-02", "close": 76.54, "volume": 918119.0}, {"date": "2026-02-03", "close": 72.0, "volume": 1536476.0}, {"date": "2026-02-04", "close": 71.21, "volume": 977448.0}, {"date": "2026-02-05", "close": 68.99, "volume": 1020959.0}, {"date": "2026-02-06", "close": 69.85, "volume": 966646.0}, {"date": "2026-02-09", "close": 68.74, "volume": 902049.0}, {"date": "2026-02-10", "close": 69.96, "volume": 1101068.0}, {"date": "2026-02-11", "close": 64.95, "volume": 920768.0}, {"date": "2026-02-12", "close": 62.38, "volume": 1163583.0}, {"date": "2026-02-13", "close": 61.93, "volume": 1101041.0}, {"date": "2026-02-17", "close": 58.0, "volume": 1381622.0}, {"date": "2026-02-18", "close": 58.14, "volume": 1515824.0}, {"date": "2026-02-19", "close": 59.26, "volume": 1932382.0}, {"date": "2026-02-20", "close": 61.43, "volume": 3392676.0}, {"date": "2026-02-23", "close": 57.59, "volume": 1922111.0}, {"date": "2026-02-24", "close": 57.7, "volume": 1674935.0}, {"date": "2026-02-25", "close": 59.11, "volume": 1562777.0}, {"date": "2026-02-26", "close": 61.69, "volume": 1518081.0}, {"date": "2026-02-27", "close": 61.58, "volume": 1963179.0}, {"date": "2026-03-02", "close": 61.28, "volume": 932250.0}, {"date": "2026-03-03", "close": 62.55, "volume": 763460.0}, {"date": "2026-03-04", "close": 61.83, "volume": 1155873.0}, {"date": "2026-03-05", "close": 64.42, "volume": 1240268.0}, {"date": "2026-03-06", "close": 64.9, "volume": 891809.0}, {"date": "2026-03-09", "close": 64.01, "volume": 869419.0}, {"date": "2026-03-10", "close": 62.19, "volume": 1025291.0}, {"date": "2026-03-11", "close": 62.21, "volume": 710391.0}, {"date": "2026-03-12", "close": 61.36, "volume": 556035.0}, {"date": "2026-03-13", "close": 61.59, "volume": 593292.0}, {"date": "2026-03-16", "close": 61.2, "volume": 824113.0}, {"date": "2026-03-17", "close": 61.75, "volume": 485052.0}, {"date": "2026-03-18", "close": 61.68, "volume": 582880.0}, {"date": "2026-03-19", "close": 61.58, "volume": 574035.0}, {"date": "2026-03-20", "close": 60.74, "volume": 922742.0}, {"date": "2026-03-23", "close": 61.39, "volume": 559681.0}, {"date": "2026-03-24", "close": 59.46, "volume": 577546.0}, {"date": "2026-03-25", "close": 58.62, "volume": 619080.0}, {"date": "2026-03-26", "close": 59.43, "volume": 521120.0}, {"date": "2026-03-27", "close": 57.83, "volume": 919793.0}, {"date": "2026-03-30", "close": 58.7, "volume": 561260.0}, {"date": "2026-03-31", "close": 59.63, "volume": 569809.0}, {"date": "2026-04-01", "close": 59.71, "volume": 749397.0}, {"date": "2026-04-02", "close": 60.0, "volume": 849978.0}, {"date": "2026-04-06", "close": 59.77, "volume": 582485.0}, {"date": "2026-04-07", "close": 58.85, "volume": 593884.0}, {"date": "2026-04-08", "close": 57.2, "volume": 887620.0}, {"date": "2026-04-09", "close": 55.59, "volume": 784115.0}, {"date": "2026-04-10", "close": 52.36, "volume": 950513.0}, {"date": "2026-04-13", "close": 56.12, "volume": 1205482.0}, {"date": "2026-04-14", "close": 55.12, "volume": 516423.0}, {"date": "2026-04-15", "close": 56.47, "volume": 1024922.0}, {"date": "2026-04-16", "close": 57.49, "volume": 650261.0}, {"date": "2026-04-17", "close": 57.34, "volume": 539914.0}, {"date": "2026-04-20", "close": 56.92, "volume": 613938.0}, {"date": "2026-04-21", "close": 56.22, "volume": 1143014.0}, {"date": "2026-04-22", "close": 56.02, "volume": 1889757.0}, {"date": "2026-04-23", "close": 52.19, "volume": 939621.0}, {"date": "2026-04-24", "close": 53.15, "volume": 2189726.0}, {"date": "2026-04-27", "close": 53.9, "volume": 1458398.0}, {"date": "2026-04-28", "close": 54.19, "volume": 1054756.0}, {"date": "2026-04-29", "close": 53.91, "volume": 508737.0}, {"date": "2026-04-30", "close": 53.48, "volume": 840728.0}, {"date": "2026-05-01", "close": 54.76, "volume": 2313296.0}, {"date": "2026-05-04", "close": 56.58, "volume": 1986465.0}, {"date": "2026-05-05", "close": 55.41, "volume": 1424194.0}, {"date": "2026-05-06", "close": 51.53, "volume": 2413815.0}, {"date": "2026-05-07", "close": 52.29, "volume": 1374057.0}, {"date": "2026-05-08", "close": 51.29, "volume": 1276804.0}, {"date": "2026-05-11", "close": 46.42, "volume": 1515498.0}, {"date": "2026-05-12", "close": 46.85, "volume": 1616818.0}, {"date": "2026-05-13", "close": 44.31, "volume": 1708189.0}, {"date": "2026-05-14", "close": 45.39, "volume": 2564385.0}, {"date": "2026-05-15", "close": 47.4, "volume": 1072242.0}, {"date": "2026-05-18", "close": 49.81, "volume": 960391.0}, {"date": "2026-05-19", "close": 49.69, "volume": 841501.0}, {"date": "2026-05-20", "close": 48.56, "volume": 877427.0}, {"date": "2026-05-21", "close": 50.02, "volume": 1086111.0}, {"date": "2026-05-22", "close": 50.31, "volume": 639276.0}, {"date": "2026-05-26", "close": 49.33, "volume": 884623.0}, {"date": "2026-05-27", "close": 47.51, "volume": 899609.0}, {"date": "2026-05-28", "close": 46.57, "volume": 665557.0}, {"date": "2026-05-29", "close": 49.78, "volume": 983092.0}, {"date": "2026-06-01", "close": 52.83, "volume": 1116676.0}, {"date": "2026-06-02", "close": 51.94, "volume": 1007556.0}, {"date": "2026-06-03", "close": 49.84, "volume": 1305111.0}, {"date": "2026-06-04", "close": 49.05, "volume": 817140.0}, {"date": "2026-06-05", "close": 49.13, "volume": 793415.0}, {"date": "2026-06-08", "close": 48.3, "volume": 902782.0}, {"date": "2026-06-09", "close": 48.48, "volume": 954798.0}, {"date": "2026-06-10", "close": 49.3, "volume": 1101533.0}, {"date": "2026-06-11", "close": 49.13, "volume": 1379394.0}, {"date": "2026-06-12", "close": 48.93, "volume": 1266415.0}, {"date": "2026-06-15", "close": 48.8, "volume": 632541.0}, {"date": "2026-06-16", "close": 48.95, "volume": 888555.0}, {"date": "2026-06-17", "close": 48.03, "volume": 959126.0}, {"date": "2026-06-18", "close": 47.37, "volume": 1910390.0}, {"date": "2026-06-22", "close": 45.98, "volume": 1164161.0}, {"date": "2026-06-23", "close": 46.98, "volume": 973517.0}, {"date": "2026-06-24", "close": 47.83, "volume": 1120173.0}, {"date": "2026-06-25", "close": 46.31, "volume": 747036.0}, {"date": "2026-06-26", "close": 49.05, "volume": 2499768.0}, {"date": "2026-06-29", "close": 48.83, "volume": 741808.0}, {"date": "2026-06-30", "close": 48.51, "volume": 686929.0}, {"date": "2026-07-01", "close": 50.79, "volume": 1605069.0}, {"date": "2026-07-02", "close": 51.93, "volume": 712028.0}, {"date": "2026-07-06", "close": 51.54, "volume": 635889.0}, {"date": "2026-07-07", "close": 52.96, "volume": 797765.0}, {"date": "2026-07-08", "close": 51.97, "volume": 856622.0}, {"date": "2026-07-09", "close": 52.33, "volume": 749082.0}, {"date": "2026-07-10", "close": 52.17, "volume": 582793.0}, {"date": "2026-07-13", "close": 54.54, "volume": 996861.0}, {"date": "2026-07-14", "close": 53.69, "volume": 530959.0}, {"date": "2026-07-15", "close": 54.38, "volume": 716563.0}, {"date": "2026-07-16", "close": 56.97, "volume": 779809.0}, {"date": "2026-07-17", "close": 57.18, "volume": 773054.0}, {"date": "2026-07-20", "close": 57.19, "volume": 664126.0}, {"date": "2026-07-21", "close": 54.96, "volume": 871820.0}, {"date": "2026-07-22", "close": 52.05, "volume": 1035908.0}, {"date": "2026-07-23", "close": 50.68, "volume": 665040.0}, {"date": "2026-07-24", "close": 52.42, "volume": 748063.0}, {"date": "2026-07-27", "close": 55.75, "volume": 668481.0}, {"date": "2026-07-28", "close": 58.51, "volume": 638006.0}, {"date": "2026-07-29", "close": 61.45, "volume": 830395.0}, {"date": "2026-07-30", "close": 58.54, "volume": 689463.0}, {"date": "2026-07-31", "close": 59.8, "volume": 591793.0}, {"date": "2026-08-03", "close": 61.2, "volume": 721575.0}, {"date": "2026-08-04", "close": 61.25, "volume": 1032150.0}, {"date": "2026-08-05", "close": 61.7, "volume": 1180857.0}, {"date": "2026-08-06", "close": 62.05, "volume": 905288.0}, {"date": "2026-08-07", "close": 65.14, "volume": 877034.0}], "refreshing": true}