{"ticker": "WMS", "overview": {"cik": "1604028", "ticker": "WMS", "name": "ADVANCED DRAINAGE SYSTEMS, INC.", "industry": "Plastics Foam Products", "country": "United States", "sic": "3086", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382175", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363586", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001604028-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001604028-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309086", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309068", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309066", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309065", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309052", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309049", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309037", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309034", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001604028-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001604028-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274420", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-03", "title": "Form ARS", "accession": "0001604028-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001604028-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-03", "title": "Proxy statement", "accession": "0001604028-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245201", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245193", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245194", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245189", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245187", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245185", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245184", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WMS", "has_prices": true, "as_of": "2026-08-07", "last": 143.95, "prev_close": 148.45, "change": -4.5, "change_pct": -0.030313236780060628, "session_volume": 825779.0, "vwap_5": 147.56061435511322, "vwap_20": 144.9042289037551, "vwap_60": 141.29360649348473, "vwap_250": 145.93886086218566, "high_52w": 175.38, "low_52w": 129.5, "avg_volume_20": 673915.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-382195", "src": "INSIDERS", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Patrick M. Coyle Jr", "who_key": "Coyle Patrick M. Jr", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3399.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "Insider files routine paperwork on WMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096958/000119312526382195/0001193125-26-382195-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001193125-26-382175", "src": "INSIDERS", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Robert M. Eversole", "who_key": "EVERSOLE ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "Director files routine paperwork on WMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614400/000119312526382175/0001193125-26-382175-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001193125-26-363586", "src": "INSIDERS", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "D. Scott Barbour", "who_key": "BARBOUR D. SCOTT", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "Director files routine paperwork on WMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716232/000119312526363586/0001193125-26-363586-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001193125-26-309065", "src": "INSIDERS", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Anil Seetharam", "who_key": "Seetharam Anil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "Director files routine paperwork on WMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604028/000119312526309065/0001193125-26-309065-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157900}, {"id": "0001193125-26-309066", "src": "INSIDERS", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Michael B. Coleman", "who_key": "COLEMAN MICHAEL B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "Director files routine paperwork on WMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604028/000119312526309066/0001193125-26-309066-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157900}, {"id": "0001193125-26-309068", "src": "INSIDERS", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Kelly S. Gast", "who_key": "GAST KELLY S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "Director files routine paperwork on WMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604028/000119312526309068/0001193125-26-309068-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157900}, {"id": "0001193125-26-309086", "src": "INSIDERS", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Tanya D. Fratto", "who_key": "FRATTO TANYA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "Director files routine paperwork on WMS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604028/000119312526309086/0001193125-26-309086-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157900}, {"id": "13DG-0002100119-26-000142", "src": "13DG", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Advanced Drainage Systems, Inc.", "who_key": "ADVANCED DRAINAGE SYSTEMS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "ADVANCED DRAINAGE SYSTEMS, INC. crosses 5% of WMS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1604028/0002100119-26-000142-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-000541", "src": "13DG", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Advanced Drainage Systems, Inc.", "who_key": "ADVANCED DRAINAGE SYSTEMS, 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": "Plastics Foam Products", "country": "United States", "headline": "ADVANCED DRAINAGE SYSTEMS, INC. adjusts its stake in WMS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1604028/0000102909-26-000541-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}, {"id": "HOUSE-2025-20030891-T10", "src": "CONGRESS", "ticker": "WMS", "cik": "", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "Brokerage Account 924\nSP Advanced Drainage Systems, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells WMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683500}, {"id": "HOUSE-2025-20030891-T9", "src": "CONGRESS", "ticker": "WMS", "cik": "", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "Brokerage Account 924\nSP Advanced Drainage Systems, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys WMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725260}, {"id": "HOUSE-2025-20024346-T3", "src": "CONGRESS", "ticker": "WMS", "cik": "", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "Ownership LPL Account\nJT Advanced Drainage Systems, Inc.\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps WMS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948460}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-43", "src": "CONGRESS", "ticker": "WMS", "cik": "", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "Advanced Drainage Systems, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps WMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309900}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-43", "src": "CONGRESS", "ticker": "WMS", "cik": "", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "Advanced Drainage Systems, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads WMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309900}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-53", "src": "CONGRESS", "ticker": "WMS", "cik": "", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "Advanced Drainage Systems, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up WMS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602220}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000142", "src": "13DG", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Advanced Drainage Systems, Inc.", "who_key": "ADVANCED DRAINAGE SYSTEMS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Foam Products", "country": "United States", "headline": "ADVANCED DRAINAGE SYSTEMS, INC. crosses 5% of WMS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1604028/0002100119-26-000142-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-000541", "src": "13DG", "ticker": "WMS", "cik": "1604028", "company": "ADVANCED DRAINAGE SYSTEMS, INC.", "company_raw": "ADVANCED DRAINAGE SYSTEMS, INC.", "who": "Advanced Drainage Systems, Inc.", "who_key": "ADVANCED DRAINAGE SYSTEMS, 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": "Plastics Foam Products", "country": "United States", "headline": "ADVANCED DRAINAGE SYSTEMS, INC. adjusts its stake in WMS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1604028/0000102909-26-000541-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}], "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": "Advanced Drainage Systems, Inc. Common Stock", "new_value": "ADVANCED DRAINAGE SYSTEMS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001604028", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001604028", "applied": 1, "detected_at": "2026-10-28T17:07:03.148338"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382175", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363586", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001604028-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001604028-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309086", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309068", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309066", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309065", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309052", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309049", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309037", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309034", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001604028-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001604028-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274420", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-03", "title": "Form ARS", "accession": "0001604028-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001604028-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-03", "title": "Proxy statement", "accession": "0001604028-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245201", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245193", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245194", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245189", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245187", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245185", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245184", "price_sensitive": false}], "performance": {"ticker": "WMS", "has_prices": true, "summary": {"n": 2, "avg": 0.2428259982286352, "win_rate": 1.0, "best": 0.26738862475787983, "worst": 0.21826337169939058, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 113.58, "return": 0.26738862475787983}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 118.16, "return": 0.21826337169939058}]}, "price_series": [{"date": "2016-08-08", "close": 26.93, "volume": 266402.0}, {"date": "2016-08-09", "close": 26.71, "volume": 360020.0}, {"date": "2016-08-10", "close": 26.73, "volume": 205753.0}, {"date": "2016-08-11", "close": 25.58, "volume": 420761.0}, {"date": "2016-08-12", "close": 25.31, "volume": 329106.0}, {"date": "2016-08-15", "close": 25.66, "volume": 167726.0}, {"date": "2016-08-16", "close": 25.07, "volume": 185444.0}, {"date": "2016-08-17", "close": 24.83, "volume": 322830.0}, {"date": "2016-08-18", "close": 24.9, "volume": 233699.0}, {"date": "2016-08-19", "close": 24.71, "volume": 121207.0}, {"date": "2016-08-22", "close": 24.6, "volume": 243922.0}, {"date": "2016-08-23", "close": 24.9, "volume": 415876.0}, {"date": "2016-08-24", "close": 23.94, "volume": 181139.0}, {"date": "2016-08-25", "close": 23.89, "volume": 482878.0}, {"date": "2016-08-26", "close": 23.87, "volume": 194157.0}, {"date": "2016-08-29", "close": 23.96, "volume": 162873.0}, {"date": "2016-08-30", "close": 23.51, "volume": 299301.0}, {"date": "2016-08-31", "close": 23.13, "volume": 382422.0}, {"date": "2016-09-01", "close": 23.24, "volume": 505357.0}, {"date": "2016-09-02", "close": 23.1, "volume": 320892.0}, {"date": "2016-09-06", "close": 23.62, "volume": 564569.0}, {"date": "2016-09-07", "close": 23.82, "volume": 324079.0}, {"date": "2016-09-08", "close": 23.72, "volume": 121817.0}, {"date": "2016-09-09", "close": 23.15, "volume": 529836.0}, {"date": "2016-09-12", "close": 23.6, "volume": 206519.0}, {"date": "2016-09-13", "close": 23.12, "volume": 320695.0}, {"date": "2016-09-14", "close": 23.13, "volume": 228989.0}, {"date": "2016-09-15", "close": 23.06, "volume": 192903.0}, {"date": "2016-09-16", "close": 23.28, "volume": 446650.0}, {"date": "2016-09-19", "close": 23.32, "volume": 258092.0}, {"date": "2016-09-20", "close": 23.34, "volume": 240559.0}, {"date": "2016-09-21", "close": 23.72, "volume": 209167.0}, {"date": "2016-09-22", "close": 24.49, "volume": 192288.0}, {"date": "2016-09-23", "close": 24.51, "volume": 233934.0}, {"date": "2016-09-26", "close": 24.36, "volume": 165268.0}, {"date": "2016-09-27", "close": 24.41, "volume": 110103.0}, {"date": "2016-09-28", "close": 24.75, "volume": 148609.0}, {"date": "2016-09-29", "close": 23.97, "volume": 344768.0}, {"date": "2016-09-30", "close": 24.06, "volume": 357366.0}, {"date": "2016-10-03", "close": 23.47, "volume": 194045.0}, {"date": "2016-10-04", "close": 23.3, "volume": 160654.0}, {"date": "2016-10-05", "close": 23.58, "volume": 213292.0}, {"date": "2016-10-06", "close": 21.58, "volume": 2330057.0}, {"date": "2016-10-07", "close": 22.16, "volume": 964270.0}, {"date": "2016-10-10", "close": 22.55, "volume": 290049.0}, {"date": "2016-10-11", "close": 23.0, "volume": 612725.0}, {"date": "2016-10-12", "close": 22.55, "volume": 334609.0}, {"date": "2016-10-13", "close": 22.5, "volume": 222554.0}, {"date": "2016-10-14", "close": 22.25, "volume": 355520.0}, {"date": "2016-10-17", "close": 22.15, "volume": 267102.0}, {"date": "2016-10-18", "close": 21.8, "volume": 255612.0}, {"date": "2016-10-19", "close": 21.15, "volume": 191868.0}, {"date": "2016-10-20", "close": 20.8, "volume": 265471.0}, {"date": "2016-10-21", "close": 20.5, "volume": 345384.0}, {"date": "2016-10-24", "close": 20.55, "volume": 134708.0}, {"date": "2016-10-25", "close": 20.3, "volume": 289991.0}, {"date": "2016-10-26", "close": 19.7, "volume": 139911.0}, {"date": "2016-10-27", "close": 19.7, "volume": 233605.0}, {"date": "2016-10-28", "close": 19.55, "volume": 291268.0}, {"date": "2016-10-31", "close": 19.1, "volume": 254884.0}, {"date": "2016-11-01", "close": 18.85, "volume": 183962.0}, {"date": "2016-11-02", "close": 18.8, "volume": 184049.0}, {"date": "2016-11-03", "close": 18.7, "volume": 130661.0}, {"date": "2016-11-04", "close": 19.25, "volume": 382506.0}, {"date": "2016-11-07", "close": 19.75, "volume": 183184.0}, {"date": "2016-11-08", "close": 20.0, "volume": 177063.0}, {"date": "2016-11-09", "close": 20.9, "volume": 594487.0}, {"date": "2016-11-10", "close": 21.65, "volume": 364595.0}, {"date": "2016-11-11", "close": 22.2, "volume": 351145.0}, {"date": "2016-11-14", "close": 20.7, "volume": 340092.0}, {"date": "2016-11-15", "close": 20.5, "volume": 431939.0}, {"date": "2016-11-16", "close": 20.65, "volume": 669231.0}, {"date": "2016-11-17", "close": 21.0, "volume": 273289.0}, {"date": "2016-11-18", "close": 21.05, "volume": 300979.0}, {"date": "2016-11-21", "close": 21.15, "volume": 213880.0}, {"date": "2016-11-22", "close": 21.15, "volume": 202241.0}, {"date": "2016-11-23", "close": 21.25, "volume": 237326.0}, {"date": "2016-11-25", "close": 21.35, "volume": 163905.0}, {"date": "2016-11-28", "close": 20.75, "volume": 132708.0}, {"date": "2016-11-29", "close": 20.55, "volume": 211374.0}, {"date": "2016-11-30", "close": 20.3, "volume": 425287.0}, {"date": "2016-12-01", "close": 21.0, "volume": 306213.0}, {"date": "2016-12-02", "close": 21.0, "volume": 594481.0}, {"date": "2016-12-05", "close": 21.0, "volume": 353532.0}, {"date": "2016-12-06", "close": 21.15, "volume": 462848.0}, {"date": "2016-12-07", "close": 21.35, "volume": 711382.0}, {"date": "2016-12-08", "close": 21.3, "volume": 350089.0}, {"date": "2016-12-09", "close": 21.35, "volume": 231448.0}, {"date": "2016-12-12", "close": 21.0, "volume": 283430.0}, {"date": "2016-12-13", "close": 21.25, "volume": 455134.0}, {"date": "2016-12-14", "close": 20.95, "volume": 289763.0}, {"date": "2016-12-15", "close": 20.95, "volume": 324148.0}, {"date": "2016-12-16", "close": 20.35, "volume": 876475.0}, {"date": "2016-12-19", "close": 20.45, "volume": 185071.0}, {"date": "2016-12-20", "close": 20.8, "volume": 180730.0}, {"date": "2016-12-21", "close": 20.9, "volume": 183691.0}, {"date": "2016-12-22", "close": 20.2, "volume": 188268.0}, {"date": "2016-12-23", "close": 20.35, "volume": 260449.0}, {"date": "2016-12-27", "close": 20.75, "volume": 151894.0}, {"date": "2016-12-28", "close": 20.5, "volume": 107113.0}, {"date": "2016-12-29", "close": 20.55, "volume": 96709.0}, {"date": "2016-12-30", "close": 20.6, "volume": 229358.0}, {"date": "2017-01-03", "close": 20.95, "volume": 420967.0}, {"date": "2017-01-04", "close": 21.0, "volume": 224219.0}, {"date": "2017-01-05", "close": 20.65, "volume": 145265.0}, {"date": "2017-01-06", "close": 20.3, "volume": 173995.0}, {"date": "2017-01-09", "close": 20.55, "volume": 276769.0}, {"date": "2017-01-10", "close": 21.15, "volume": 469688.0}, {"date": "2017-01-11", "close": 22.65, "volume": 790061.0}, {"date": "2017-01-12", "close": 23.3, "volume": 1158876.0}, {"date": "2017-01-13", "close": 23.8, "volume": 1216322.0}, {"date": "2017-01-17", "close": 22.9, "volume": 421665.0}, {"date": "2017-01-18", "close": 23.55, "volume": 239137.0}, {"date": "2017-01-19", "close": 23.5, "volume": 237322.0}, {"date": "2017-01-20", "close": 23.85, "volume": 382713.0}, {"date": "2017-01-23", "close": 24.1, "volume": 261705.0}, {"date": "2017-01-24", "close": 24.25, "volume": 291982.0}, {"date": "2017-01-25", "close": 25.4, "volume": 531984.0}, {"date": "2017-01-26", "close": 25.0, "volume": 174937.0}, {"date": "2017-01-27", "close": 24.85, "volume": 182356.0}, {"date": "2017-01-30", "close": 24.2, "volume": 156550.0}, {"date": "2017-01-31", "close": 24.1, "volume": 166789.0}, {"date": "2017-02-01", "close": 24.7, "volume": 283074.0}, {"date": "2017-02-02", "close": 24.2, "volume": 161050.0}, {"date": "2017-02-03", "close": 24.15, "volume": 212424.0}, {"date": "2017-02-06", "close": 24.15, "volume": 115551.0}, {"date": "2017-02-07", "close": 24.2, "volume": 113849.0}, {"date": "2017-02-08", "close": 24.05, "volume": 274283.0}, {"date": "2017-02-09", "close": 24.4, "volume": 343071.0}, {"date": "2017-02-10", "close": 24.35, "volume": 214794.0}, {"date": "2017-02-13", "close": 23.8, "volume": 213079.0}, {"date": "2017-02-14", "close": 23.45, "volume": 184256.0}, {"date": "2017-02-15", "close": 23.5, "volume": 171315.0}, {"date": "2017-02-16", "close": 22.55, "volume": 919692.0}, {"date": "2017-02-17", "close": 22.4, "volume": 258269.0}, {"date": "2017-02-21", "close": 22.65, "volume": 298241.0}, {"date": "2017-02-22", "close": 22.95, "volume": 224607.0}, {"date": "2017-02-23", "close": 22.75, "volume": 253856.0}, {"date": "2017-02-24", "close": 22.45, "volume": 182393.0}, {"date": "2017-02-27", "close": 22.7, "volume": 268200.0}, {"date": "2017-02-28", "close": 22.05, "volume": 266929.0}, {"date": "2017-03-01", "close": 22.6, "volume": 281977.0}, {"date": "2017-03-02", "close": 22.25, "volume": 252632.0}, {"date": "2017-03-03", "close": 22.2, "volume": 116462.0}, {"date": "2017-03-06", "close": 21.8, "volume": 171953.0}, {"date": "2017-03-07", "close": 21.8, "volume": 251031.0}, {"date": "2017-03-08", "close": 21.5, "volume": 577305.0}, {"date": "2017-03-09", "close": 21.35, "volume": 135649.0}, {"date": "2017-03-10", "close": 21.7, "volume": 329850.0}, {"date": "2017-03-13", "close": 22.45, "volume": 165903.0}, {"date": "2017-03-14", "close": 22.05, "volume": 156278.0}, {"date": "2017-03-15", "close": 22.45, "volume": 195130.0}, {"date": "2017-03-16", "close": 22.35, "volume": 159739.0}, {"date": "2017-03-17", "close": 21.8, "volume": 367755.0}, {"date": "2017-03-20", "close": 21.85, "volume": 147724.0}, {"date": "2017-03-21", "close": 21.85, "volume": 384948.0}, {"date": "2017-03-22", "close": 21.65, "volume": 216903.0}, {"date": "2017-03-23", "close": 21.75, "volume": 156564.0}, {"date": "2017-03-24", "close": 21.45, "volume": 131430.0}, {"date": "2017-03-27", "close": 21.05, "volume": 112954.0}, {"date": "2017-03-28", "close": 21.05, "volume": 291480.0}, {"date": "2017-03-29", "close": 21.0, "volume": 102974.0}, {"date": "2017-03-30", "close": 21.4, "volume": 127369.0}, {"date": "2017-03-31", "close": 21.9, "volume": 206381.0}, {"date": "2017-04-03", "close": 21.85, "volume": 339378.0}, {"date": "2017-04-04", "close": 21.8, "volume": 310051.0}, {"date": "2017-04-05", "close": 21.85, "volume": 276720.0}, {"date": "2017-04-06", "close": 22.25, "volume": 282125.0}, {"date": "2017-04-07", "close": 22.25, "volume": 335212.0}, {"date": "2017-04-10", "close": 21.95, "volume": 133010.0}, {"date": "2017-04-11", "close": 22.15, "volume": 135206.0}, {"date": "2017-04-12", "close": 22.05, "volume": 177262.0}, {"date": "2017-04-13", "close": 21.65, "volume": 173427.0}, {"date": "2017-04-17", "close": 22.25, "volume": 158681.0}, {"date": "2017-04-18", "close": 22.15, "volume": 153968.0}, {"date": "2017-04-19", "close": 22.5, "volume": 150441.0}, {"date": "2017-04-20", "close": 22.65, "volume": 323763.0}, {"date": "2017-04-21", "close": 22.65, "volume": 315945.0}, {"date": "2017-04-24", "close": 22.9, "volume": 121608.0}, {"date": "2017-04-25", "close": 23.2, "volume": 125784.0}, {"date": "2017-04-26", "close": 23.1, "volume": 1143343.0}, {"date": "2017-04-27", "close": 23.2, "volume": 237159.0}, {"date": "2017-04-28", "close": 23.05, "volume": 134699.0}, {"date": "2017-05-01", "close": 23.05, "volume": 98073.0}, {"date": "2017-05-02", "close": 23.25, "volume": 292237.0}, {"date": "2017-05-03", "close": 22.95, "volume": 95113.0}, {"date": "2017-05-04", "close": 23.0, "volume": 100144.0}, {"date": "2017-05-05", "close": 23.0, "volume": 188654.0}, {"date": "2017-05-08", "close": 23.05, "volume": 232345.0}, {"date": "2017-05-09", "close": 22.95, "volume": 109157.0}, {"date": "2017-05-10", "close": 22.95, "volume": 165322.0}, {"date": "2017-05-11", "close": 22.95, "volume": 233249.0}, {"date": "2017-05-12", "close": 22.15, "volume": 238971.0}, {"date": "2017-05-15", "close": 22.25, "volume": 147797.0}, {"date": "2017-05-16", "close": 22.05, "volume": 216845.0}, {"date": "2017-05-17", "close": 21.55, "volume": 296932.0}, {"date": "2017-05-18", "close": 21.45, "volume": 572308.0}, {"date": "2017-05-19", "close": 22.35, "volume": 387132.0}, {"date": "2017-05-22", "close": 21.9, "volume": 201704.0}, {"date": "2017-05-23", "close": 21.9, "volume": 190564.0}, {"date": "2017-05-24", "close": 21.6, "volume": 249707.0}, {"date": "2017-05-25", "close": 21.0, "volume": 1433859.0}, {"date": "2017-05-26", "close": 20.65, "volume": 560898.0}, {"date": "2017-05-30", "close": 19.8, "volume": 375417.0}, {"date": "2017-05-31", "close": 19.15, "volume": 522705.0}, {"date": "2017-06-01", "close": 19.6, "volume": 287868.0}, {"date": "2017-06-02", "close": 19.55, "volume": 376440.0}, {"date": "2017-06-05", "close": 19.15, "volume": 314621.0}, {"date": "2017-06-06", "close": 19.3, "volume": 333199.0}, {"date": "2017-06-07", "close": 19.15, "volume": 272764.0}, {"date": "2017-06-08", "close": 20.3, "volume": 591484.0}, {"date": "2017-06-09", "close": 20.35, "volume": 457407.0}, {"date": "2017-06-12", "close": 20.25, "volume": 350869.0}, {"date": "2017-06-13", "close": 20.35, "volume": 397868.0}, {"date": "2017-06-14", "close": 20.4, "volume": 236046.0}, {"date": "2017-06-15", "close": 20.0, "volume": 165014.0}, {"date": "2017-06-16", "close": 20.25, "volume": 505845.0}, {"date": "2017-06-19", "close": 20.5, "volume": 156543.0}, {"date": "2017-06-20", "close": 20.75, "volume": 220744.0}, {"date": "2017-06-21", "close": 20.1, "volume": 173799.0}, {"date": "2017-06-22", "close": 19.95, "volume": 2419036.0}, {"date": "2017-06-23", "close": 20.0, "volume": 1390003.0}, {"date": "2017-06-26", "close": 20.9, "volume": 1372818.0}, {"date": "2017-06-27", "close": 20.9, "volume": 231548.0}, {"date": "2017-06-28", "close": 20.9, "volume": 281320.0}, {"date": "2017-06-29", "close": 20.15, "volume": 175504.0}, {"date": "2017-06-30", "close": 20.1, "volume": 276880.0}, {"date": "2017-07-03", "close": 20.2, "volume": 171109.0}, {"date": "2017-07-05", "close": 19.85, "volume": 221428.0}, {"date": "2017-07-06", "close": 19.3, "volume": 301923.0}, {"date": "2017-07-07", "close": 19.4, "volume": 647122.0}, {"date": "2017-07-10", "close": 19.8, "volume": 426756.0}, {"date": "2017-07-11", "close": 20.0, "volume": 364199.0}, {"date": "2017-07-12", "close": 20.1, "volume": 189024.0}, {"date": "2017-07-13", "close": 20.25, "volume": 206844.0}, {"date": "2017-07-14", "close": 20.0, "volume": 186655.0}, {"date": "2017-07-17", "close": 20.1, "volume": 335733.0}, {"date": "2017-07-18", "close": 20.1, "volume": 170216.0}, {"date": "2017-07-19", "close": 20.25, "volume": 141799.0}, {"date": "2017-07-20", "close": 20.85, "volume": 297750.0}, {"date": "2017-07-21", "close": 20.6, "volume": 251481.0}, {"date": "2017-07-24", "close": 20.25, "volume": 142320.0}, {"date": "2017-07-25", "close": 20.6, "volume": 509988.0}, {"date": "2017-07-26", "close": 20.3, "volume": 238528.0}, {"date": "2017-07-27", "close": 20.75, "volume": 191333.0}, {"date": "2017-07-28", "close": 20.4, "volume": 113935.0}, {"date": "2017-07-31", "close": 20.55, "volume": 201407.0}, {"date": "2017-08-01", "close": 20.5, "volume": 288932.0}, {"date": "2017-08-02", "close": 19.9, "volume": 641118.0}, {"date": "2017-08-03", "close": 19.4, "volume": 3776730.0}, {"date": "2017-08-04", "close": 19.95, "volume": 389754.0}, {"date": "2017-08-07", "close": 20.75, "volume": 2805108.0}, {"date": "2017-08-08", "close": 22.5, "volume": 931388.0}, {"date": "2017-08-09", "close": 20.75, "volume": 957120.0}, {"date": "2017-08-10", "close": 20.5, "volume": 656692.0}, {"date": "2017-08-11", "close": 20.45, "volume": 517119.0}, {"date": "2017-08-14", "close": 20.35, "volume": 549175.0}, {"date": "2017-08-15", "close": 20.05, "volume": 356873.0}, {"date": "2017-08-16", "close": 20.0, "volume": 316294.0}, {"date": "2017-08-17", "close": 19.5, "volume": 412895.0}, {"date": "2017-08-18", "close": 19.85, "volume": 397190.0}, {"date": "2017-08-21", "close": 19.4, "volume": 366349.0}, {"date": "2017-08-22", "close": 19.6, "volume": 240975.0}, {"date": "2017-08-23", "close": 19.05, "volume": 195613.0}, {"date": "2017-08-24", "close": 19.2, "volume": 184146.0}, {"date": "2017-08-25", "close": 19.55, "volume": 338957.0}, {"date": "2017-08-28", "close": 19.65, "volume": 255757.0}, {"date": "2017-08-29", "close": 19.35, "volume": 442095.0}, {"date": "2017-08-30", "close": 19.1, "volume": 361559.0}, {"date": "2017-08-31", "close": 19.45, "volume": 222162.0}, {"date": "2017-09-01", "close": 19.75, "volume": 277826.0}, {"date": "2017-09-05", "close": 19.7, "volume": 269076.0}, {"date": "2017-09-06", "close": 20.05, "volume": 444841.0}, {"date": "2017-09-07", "close": 20.45, "volume": 342409.0}, {"date": "2017-09-08", "close": 20.9, "volume": 292453.0}, {"date": "2017-09-11", "close": 20.75, "volume": 405187.0}, {"date": "2017-09-12", "close": 21.2, "volume": 428564.0}, {"date": "2017-09-13", "close": 21.2, "volume": 281617.0}, {"date": "2017-09-14", "close": 20.85, "volume": 275117.0}, {"date": "2017-09-15", "close": 20.25, "volume": 955368.0}, {"date": "2017-09-18", "close": 19.85, "volume": 271030.0}, {"date": "2017-09-19", "close": 19.65, "volume": 321135.0}, {"date": "2017-09-20", "close": 20.0, "volume": 146384.0}, {"date": "2017-09-21", "close": 19.85, "volume": 207849.0}, {"date": "2017-09-22", "close": 20.1, "volume": 165611.0}, {"date": "2017-09-25", "close": 20.3, "volume": 552423.0}, {"date": "2017-09-26", "close": 20.3, "volume": 218220.0}, {"date": "2017-09-27", "close": 20.7, "volume": 218580.0}, {"date": "2017-09-28", "close": 20.9, "volume": 122116.0}, {"date": "2017-09-29", "close": 20.25, "volume": 441472.0}, {"date": "2017-10-02", "close": 20.45, "volume": 348151.0}, {"date": "2017-10-03", "close": 20.45, "volume": 418552.0}, {"date": "2017-10-04", "close": 20.0, "volume": 335534.0}, {"date": "2017-10-05", "close": 20.0, "volume": 267985.0}, {"date": "2017-10-06", "close": 20.1, "volume": 418959.0}, {"date": "2017-10-09", "close": 20.15, "volume": 197426.0}, {"date": "2017-10-10", "close": 20.0, "volume": 271760.0}, {"date": "2017-10-11", "close": 19.7, "volume": 197648.0}, {"date": "2017-10-12", "close": 19.65, "volume": 204764.0}, {"date": "2017-10-13", "close": 19.65, "volume": 163673.0}, {"date": "2017-10-16", "close": 19.75, "volume": 540686.0}, {"date": "2017-10-17", "close": 18.8, "volume": 403557.0}, {"date": "2017-10-18", "close": 18.4, "volume": 670513.0}, {"date": "2017-10-19", "close": 18.2, "volume": 206406.0}, {"date": "2017-10-20", "close": 18.3, "volume": 313553.0}, {"date": "2017-10-23", "close": 18.3, "volume": 195982.0}, {"date": "2017-10-24", "close": 19.0, "volume": 368066.0}, {"date": "2017-10-25", "close": 18.75, "volume": 583080.0}, {"date": "2017-10-26", "close": 18.7, "volume": 376452.0}, {"date": "2017-10-27", "close": 18.5, "volume": 205406.0}, {"date": "2017-10-30", "close": 18.4, "volume": 184349.0}, {"date": "2017-10-31", "close": 19.55, "volume": 626431.0}, {"date": "2017-11-01", "close": 19.35, "volume": 312848.0}, {"date": "2017-11-02", "close": 20.4, "volume": 923997.0}, {"date": "2017-11-03", "close": 21.3, "volume": 748475.0}, {"date": "2017-11-06", "close": 21.7, "volume": 484202.0}, {"date": "2017-11-07", "close": 21.5, "volume": 436612.0}, {"date": "2017-11-08", "close": 21.05, "volume": 290666.0}, {"date": "2017-11-09", "close": 21.3, "volume": 267464.0}, {"date": "2017-11-10", "close": 21.65, "volume": 286182.0}, {"date": "2017-11-13", "close": 21.4, "volume": 408896.0}, {"date": "2017-11-14", "close": 21.3, "volume": 332558.0}, {"date": "2017-11-15", "close": 21.3, "volume": 368547.0}, {"date": "2017-11-16", "close": 21.8, "volume": 293796.0}, {"date": "2017-11-17", "close": 22.25, "volume": 279092.0}, {"date": "2017-11-20", "close": 22.8, "volume": 478149.0}, {"date": "2017-11-21", "close": 23.35, "volume": 295193.0}, {"date": "2017-11-22", "close": 23.45, "volume": 311713.0}, {"date": "2017-11-24", "close": 23.5, "volume": 185877.0}, {"date": "2017-11-27", "close": 23.3, "volume": 226746.0}, {"date": "2017-11-28", "close": 23.75, "volume": 547861.0}, {"date": "2017-11-29", "close": 24.4, "volume": 455286.0}, {"date": "2017-11-30", "close": 23.7, "volume": 364719.0}, {"date": "2017-12-01", "close": 23.5, "volume": 248101.0}, {"date": "2017-12-04", "close": 23.85, "volume": 291425.0}, {"date": "2017-12-05", "close": 23.5, "volume": 184359.0}, {"date": "2017-12-06", "close": 23.15, "volume": 202156.0}, {"date": "2017-12-07", "close": 23.25, "volume": 342599.0}, {"date": "2017-12-08", "close": 23.15, "volume": 122371.0}, {"date": "2017-12-11", "close": 22.85, "volume": 182761.0}, {"date": "2017-12-12", "close": 22.6, "volume": 197571.0}, {"date": "2017-12-13", "close": 23.15, "volume": 299611.0}, {"date": "2017-12-14", "close": 22.45, "volume": 332917.0}, {"date": "2017-12-15", "close": 22.75, "volume": 994051.0}, {"date": "2017-12-18", "close": 23.75, "volume": 251153.0}, {"date": "2017-12-19", "close": 23.15, "volume": 226433.0}, {"date": "2017-12-20", "close": 23.25, "volume": 232375.0}, {"date": "2017-12-21", "close": 23.55, "volume": 184427.0}, {"date": "2017-12-22", "close": 23.65, "volume": 206484.0}, {"date": "2017-12-26", "close": 23.85, "volume": 136194.0}, {"date": "2017-12-27", "close": 23.7, "volume": 152832.0}, {"date": "2017-12-28", "close": 24.15, "volume": 147279.0}, {"date": "2017-12-29", "close": 23.85, "volume": 192325.0}, {"date": "2018-01-02", "close": 23.95, "volume": 135422.0}, {"date": "2018-01-03", "close": 23.95, "volume": 207958.0}, {"date": "2018-01-04", "close": 23.8, "volume": 209838.0}, {"date": "2018-01-05", "close": 23.75, "volume": 141597.0}, {"date": "2018-01-08", "close": 24.2, "volume": 152329.0}, {"date": "2018-01-09", "close": 24.85, "volume": 280249.0}, {"date": "2018-01-10", "close": 24.15, "volume": 218429.0}, {"date": "2018-01-11", "close": 24.55, "volume": 159687.0}, {"date": "2018-01-12", "close": 24.65, "volume": 223881.0}, {"date": "2018-01-16", "close": 23.95, "volume": 223892.0}, {"date": "2018-01-17", "close": 23.85, "volume": 173055.0}, {"date": "2018-01-18", "close": 23.8, "volume": 149334.0}, {"date": "2018-01-19", "close": 24.0, "volume": 128701.0}, {"date": "2018-01-22", "close": 24.05, "volume": 168431.0}, {"date": "2018-01-23", "close": 24.5, "volume": 174168.0}, {"date": "2018-01-24", "close": 24.65, "volume": 259614.0}, {"date": "2018-01-25", "close": 24.95, "volume": 172434.0}, {"date": "2018-01-26", "close": 24.7, "volume": 106542.0}, {"date": "2018-01-29", "close": 24.4, "volume": 156149.0}, {"date": "2018-01-30", "close": 24.5, "volume": 211371.0}, {"date": "2018-01-31", "close": 24.7, "volume": 209491.0}, {"date": "2018-02-01", "close": 24.1, "volume": 206651.0}, {"date": "2018-02-02", "close": 23.45, "volume": 251309.0}, {"date": "2018-02-05", "close": 22.3, "volume": 233555.0}, {"date": "2018-02-06", "close": 22.45, "volume": 232787.0}, {"date": "2018-02-07", "close": 22.35, "volume": 272132.0}, {"date": "2018-02-08", "close": 24.05, "volume": 494982.0}, {"date": "2018-02-09", "close": 25.0, "volume": 731500.0}, {"date": "2018-02-12", "close": 26.5, "volume": 774903.0}, {"date": "2018-02-13", "close": 27.2, "volume": 688134.0}, {"date": "2018-02-14", "close": 26.9, "volume": 330640.0}, {"date": "2018-02-15", "close": 27.25, "volume": 547674.0}, {"date": "2018-02-16", "close": 27.0, "volume": 313134.0}, {"date": "2018-02-20", "close": 27.05, "volume": 332303.0}, {"date": "2018-02-21", "close": 26.7, "volume": 232965.0}, {"date": "2018-02-22", "close": 26.9, "volume": 255840.0}, {"date": "2018-02-23", "close": 26.45, "volume": 223049.0}, {"date": "2018-02-26", "close": 26.9, "volume": 272076.0}, {"date": "2018-02-27", "close": 26.2, "volume": 287322.0}, {"date": "2018-02-28", "close": 25.55, "volume": 258317.0}, {"date": "2018-03-01", "close": 25.75, "volume": 287737.0}, {"date": "2018-03-02", "close": 25.95, "volume": 253326.0}, {"date": "2018-03-05", "close": 26.1, "volume": 174705.0}, {"date": "2018-03-06", "close": 26.45, "volume": 159226.0}, {"date": "2018-03-07", "close": 26.5, "volume": 201713.0}, {"date": "2018-03-08", "close": 26.35, "volume": 164058.0}, {"date": "2018-03-09", "close": 27.15, "volume": 320292.0}, {"date": "2018-03-12", "close": 26.9, "volume": 241517.0}, {"date": "2018-03-13", "close": 26.5, "volume": 249273.0}, {"date": "2018-03-14", "close": 26.7, "volume": 186887.0}, {"date": "2018-03-15", "close": 25.95, "volume": 188143.0}, {"date": "2018-03-16", "close": 26.5, "volume": 498453.0}, {"date": "2018-03-19", "close": 26.8, "volume": 237406.0}, {"date": "2018-03-20", "close": 26.6, "volume": 219430.0}, {"date": "2018-03-21", "close": 26.8, "volume": 129868.0}, {"date": "2018-03-22", "close": 25.9, "volume": 414690.0}, {"date": "2018-03-23", "close": 25.15, "volume": 315970.0}, {"date": "2018-03-26", "close": 26.15, "volume": 224816.0}, {"date": "2018-03-27", "close": 25.25, "volume": 240854.0}, {"date": "2018-03-28", "close": 25.3, "volume": 292358.0}, {"date": "2018-03-29", "close": 25.9, "volume": 185013.0}, {"date": "2018-04-02", "close": 24.75, "volume": 303990.0}, {"date": "2018-04-03", "close": 25.35, "volume": 171891.0}, {"date": "2018-04-04", "close": 25.35, "volume": 162516.0}, {"date": "2018-04-05", "close": 26.0, "volume": 189327.0}, {"date": "2018-04-06", "close": 25.15, "volume": 288745.0}, {"date": "2018-04-09", "close": 24.8, "volume": 133200.0}, {"date": "2018-04-10", "close": 24.7, "volume": 239576.0}, {"date": "2018-04-11", "close": 24.55, "volume": 210193.0}, {"date": "2018-04-12", "close": 24.6, "volume": 201082.0}, {"date": "2018-04-13", "close": 24.25, "volume": 165664.0}, {"date": "2018-04-16", "close": 25.0, "volume": 297576.0}, {"date": "2018-04-17", "close": 25.2, "volume": 105955.0}, {"date": "2018-04-18", "close": 25.6, "volume": 163954.0}, {"date": "2018-04-19", "close": 25.6, "volume": 177234.0}, {"date": "2018-04-20", "close": 25.65, "volume": 175806.0}, {"date": "2018-04-23", "close": 25.75, "volume": 127256.0}, {"date": "2018-04-24", "close": 25.75, "volume": 342609.0}, {"date": "2018-04-25", "close": 26.0, "volume": 140841.0}, {"date": "2018-04-26", "close": 25.85, "volume": 121917.0}, {"date": "2018-04-27", "close": 25.8, "volume": 69837.0}, {"date": "2018-04-30", "close": 25.2, "volume": 149597.0}, {"date": "2018-05-01", "close": 25.0, "volume": 236556.0}, {"date": "2018-05-02", "close": 24.85, "volume": 161849.0}, {"date": "2018-05-03", "close": 24.65, "volume": 141963.0}, {"date": "2018-05-04", "close": 24.85, "volume": 99078.0}, {"date": "2018-05-07", "close": 25.15, "volume": 103777.0}, {"date": "2018-05-08", "close": 25.55, "volume": 96261.0}, {"date": "2018-05-09", "close": 26.1, "volume": 173206.0}, {"date": "2018-05-10", "close": 26.25, "volume": 121138.0}, {"date": "2018-05-11", "close": 26.0, "volume": 104313.0}, {"date": "2018-05-14", "close": 25.7, "volume": 95167.0}, {"date": "2018-05-15", "close": 25.7, "volume": 102171.0}, {"date": "2018-05-16", "close": 25.85, "volume": 126432.0}, {"date": "2018-05-17", "close": 25.9, "volume": 141676.0}, {"date": "2018-05-18", "close": 26.0, "volume": 220968.0}, {"date": "2018-05-21", "close": 26.4, "volume": 118535.0}, {"date": "2018-05-22", "close": 25.8, "volume": 96663.0}, {"date": "2018-05-23", "close": 25.8, "volume": 107397.0}, {"date": "2018-05-24", "close": 25.75, "volume": 144882.0}, {"date": "2018-05-25", "close": 25.4, "volume": 184643.0}, {"date": "2018-05-29", "close": 28.55, "volume": 1349368.0}, {"date": "2018-05-30", "close": 30.0, "volume": 1116843.0}, {"date": "2018-05-31", "close": 29.0, "volume": 612812.0}, {"date": "2018-06-01", "close": 29.2, "volume": 543050.0}, {"date": "2018-06-04", "close": 28.55, "volume": 811381.0}, {"date": "2018-06-05", "close": 29.2, "volume": 812126.0}, {"date": "2018-06-06", "close": 29.35, "volume": 542790.0}, {"date": "2018-06-07", "close": 29.25, "volume": 497151.0}, {"date": "2018-06-08", "close": 29.85, "volume": 416499.0}, {"date": "2018-06-11", "close": 30.0, "volume": 346225.0}, {"date": "2018-06-12", "close": 29.3, "volume": 806125.0}, {"date": "2018-06-13", "close": 29.05, "volume": 460502.0}, {"date": "2018-06-14", "close": 29.05, "volume": 308866.0}, {"date": "2018-06-15", "close": 29.0, "volume": 358807.0}, {"date": "2018-06-18", "close": 28.95, "volume": 250688.0}, {"date": "2018-06-19", "close": 28.8, "volume": 336743.0}, {"date": "2018-06-20", "close": 28.9, "volume": 310737.0}, {"date": "2018-06-21", "close": 28.3, "volume": 218516.0}, {"date": "2018-06-22", "close": 28.75, "volume": 1246281.0}, {"date": "2018-06-25", "close": 28.55, "volume": 478268.0}, {"date": "2018-06-26", "close": 28.95, "volume": 347451.0}, {"date": "2018-06-27", "close": 29.0, "volume": 370987.0}, {"date": "2018-06-28", "close": 28.35, "volume": 207940.0}, {"date": "2018-06-29", "close": 28.55, "volume": 273539.0}, {"date": "2018-07-02", "close": 29.1, "volume": 262945.0}, {"date": "2018-07-03", "close": 29.1, "volume": 142130.0}, {"date": "2018-07-05", "close": 29.35, "volume": 237763.0}, {"date": "2018-07-06", "close": 29.35, "volume": 192512.0}, {"date": "2018-07-09", "close": 29.55, "volume": 221920.0}, {"date": "2018-07-10", "close": 29.5, "volume": 185877.0}, {"date": "2018-07-11", "close": 28.75, "volume": 158194.0}, {"date": "2018-07-12", "close": 28.7, "volume": 170799.0}, {"date": "2018-07-13", "close": 28.85, "volume": 112520.0}, {"date": "2018-07-16", "close": 28.65, "volume": 169273.0}, {"date": "2018-07-17", "close": 28.9, "volume": 124536.0}, {"date": "2018-07-18", "close": 29.0, "volume": 128188.0}, {"date": "2018-07-19", "close": 28.95, "volume": 124966.0}, {"date": "2018-07-20", "close": 28.65, "volume": 89325.0}, {"date": "2018-07-23", "close": 28.3, "volume": 135086.0}, {"date": "2018-07-24", "close": 28.5, "volume": 133903.0}, {"date": "2018-07-25", "close": 28.2, "volume": 124220.0}, {"date": "2018-07-26", "close": 27.9, "volume": 190131.0}, {"date": "2018-07-27", "close": 27.35, "volume": 173557.0}, {"date": "2018-07-30", "close": 27.1, "volume": 157063.0}, {"date": "2018-07-31", "close": 27.95, "volume": 169646.0}, {"date": "2018-08-01", "close": 28.05, "volume": 222811.0}, {"date": "2018-08-02", "close": 28.4, "volume": 264656.0}, {"date": "2018-08-03", "close": 28.1, "volume": 200248.0}, {"date": "2018-08-06", "close": 28.3, "volume": 238240.0}, {"date": "2018-08-07", "close": 28.25, "volume": 123689.0}, {"date": "2018-08-08", "close": 28.3, "volume": 273041.0}, {"date": "2018-08-09", "close": 30.35, "volume": 872855.0}, {"date": "2018-08-10", "close": 30.5, "volume": 331249.0}, {"date": "2018-08-13", "close": 30.75, "volume": 346577.0}, {"date": "2018-08-14", "close": 31.35, "volume": 345833.0}, {"date": "2018-08-15", "close": 31.35, "volume": 202169.0}, {"date": "2018-08-16", "close": 31.3, "volume": 231306.0}, {"date": "2018-08-17", "close": 31.25, "volume": 210221.0}, {"date": "2018-08-20", "close": 31.45, "volume": 223205.0}, {"date": "2018-08-21", "close": 31.75, "volume": 371179.0}, {"date": "2018-08-22", "close": 31.5, "volume": 233523.0}, {"date": "2018-08-23", "close": 31.55, "volume": 274317.0}, {"date": "2018-08-24", "close": 31.75, "volume": 218353.0}, {"date": "2018-08-27", "close": 32.35, "volume": 307039.0}, {"date": "2018-08-28", "close": 31.8, "volume": 190729.0}, {"date": "2018-08-29", "close": 32.25, "volume": 307933.0}, {"date": "2018-08-30", "close": 33.1, "volume": 275748.0}, {"date": "2018-08-31", "close": 31.35, "volume": 913258.0}, {"date": "2018-09-04", "close": 31.55, "volume": 637888.0}, {"date": "2018-09-05", "close": 31.4, "volume": 812489.0}, {"date": "2018-09-06", "close": 32.1, "volume": 380849.0}, {"date": "2018-09-07", "close": 32.25, "volume": 181776.0}, {"date": "2018-09-10", "close": 32.25, "volume": 314247.0}, {"date": "2018-09-11", "close": 31.85, "volume": 319276.0}, {"date": "2018-09-12", "close": 31.35, "volume": 290085.0}, {"date": "2018-09-13", "close": 31.5, "volume": 172088.0}, {"date": "2018-09-14", "close": 31.9, "volume": 190133.0}, {"date": "2018-09-17", "close": 32.0, "volume": 198015.0}, {"date": "2018-09-18", "close": 32.4, "volume": 152286.0}, {"date": "2018-09-19", "close": 32.3, "volume": 225344.0}, {"date": "2018-09-20", "close": 32.85, "volume": 355127.0}, {"date": "2018-09-21", "close": 32.35, "volume": 1294080.0}, {"date": "2018-09-24", "close": 31.75, "volume": 155449.0}, {"date": "2018-09-25", "close": 31.9, "volume": 240545.0}, {"date": "2018-09-26", "close": 31.2, "volume": 118650.0}, {"date": "2018-09-27", "close": 31.6, "volume": 184830.0}, {"date": "2018-09-28", "close": 30.9, "volume": 214848.0}, {"date": "2018-10-01", "close": 30.0, "volume": 482078.0}, {"date": "2018-10-02", "close": 30.52, "volume": 210406.0}, {"date": "2018-10-03", "close": 31.01, "volume": 196299.0}, {"date": "2018-10-04", "close": 30.28, "volume": 236701.0}, {"date": "2018-10-05", "close": 29.97, "volume": 211533.0}, {"date": "2018-10-08", "close": 29.69, "volume": 121957.0}, {"date": "2018-10-09", "close": 29.13, "volume": 187810.0}, {"date": "2018-10-10", "close": 28.64, "volume": 211807.0}, {"date": "2018-10-11", "close": 27.77, "volume": 154195.0}, {"date": "2018-10-12", "close": 27.96, "volume": 285386.0}, {"date": "2018-10-15", "close": 27.99, "volume": 184809.0}, {"date": "2018-10-16", "close": 28.99, "volume": 137795.0}, {"date": "2018-10-17", "close": 28.66, "volume": 177204.0}, {"date": "2018-10-18", "close": 27.51, "volume": 188279.0}, {"date": "2018-10-19", "close": 27.17, "volume": 180660.0}, {"date": "2018-10-22", "close": 27.49, "volume": 127568.0}, {"date": "2018-10-23", "close": 27.49, "volume": 170997.0}, {"date": "2018-10-24", "close": 26.37, "volume": 203227.0}, {"date": "2018-10-25", "close": 26.9, "volume": 211502.0}, {"date": "2018-10-26", "close": 26.81, "volume": 174808.0}, {"date": "2018-10-29", "close": 26.63, "volume": 258901.0}, {"date": "2018-10-30", "close": 27.57, "volume": 207028.0}, {"date": "2018-10-31", "close": 27.79, "volume": 248785.0}, {"date": "2018-11-01", "close": 28.58, "volume": 183947.0}, {"date": "2018-11-02", "close": 28.28, "volume": 173334.0}, {"date": "2018-11-05", "close": 28.09, "volume": 226105.0}, {"date": "2018-11-06", "close": 28.37, "volume": 168769.0}, {"date": "2018-11-07", "close": 28.93, "volume": 245217.0}, {"date": "2018-11-08", "close": 27.74, "volume": 549472.0}, {"date": "2018-11-09", "close": 27.85, "volume": 283653.0}, {"date": "2018-11-12", "close": 26.8, "volume": 210860.0}, {"date": "2018-11-13", "close": 26.5, "volume": 206304.0}, {"date": "2018-11-14", "close": 26.66, "volume": 114641.0}, {"date": "2018-11-15", "close": 27.53, "volume": 233043.0}, {"date": "2018-11-16", "close": 27.16, "volume": 233650.0}, {"date": "2018-11-19", "close": 26.76, "volume": 190491.0}, {"date": "2018-11-20", "close": 25.97, "volume": 165643.0}, {"date": "2018-11-21", "close": 26.33, "volume": 96409.0}, {"date": "2018-11-23", "close": 26.03, "volume": 59446.0}, {"date": "2018-11-26", "close": 26.21, "volume": 268058.0}, {"date": "2018-11-27", "close": 26.45, "volume": 259007.0}, {"date": "2018-11-28", "close": 27.43, "volume": 285634.0}, {"date": "2018-11-29", "close": 27.14, "volume": 124376.0}, {"date": "2018-11-30", "close": 27.27, "volume": 161660.0}, {"date": "2018-12-03", "close": 27.55, "volume": 203998.0}, {"date": "2018-12-04", "close": 26.07, "volume": 190642.0}, {"date": "2018-12-06", "close": 25.78, "volume": 208207.0}, {"date": "2018-12-07", "close": 25.75, "volume": 136339.0}, {"date": "2018-12-10", "close": 25.23, "volume": 132845.0}, {"date": "2018-12-11", "close": 24.9, "volume": 212957.0}, {"date": "2018-12-12", "close": 25.05, "volume": 156172.0}, {"date": "2018-12-13", "close": 24.55, "volume": 175456.0}, {"date": "2018-12-14", "close": 24.48, "volume": 181956.0}, {"date": "2018-12-17", "close": 23.87, "volume": 192463.0}, {"date": "2018-12-18", "close": 24.44, "volume": 175170.0}, {"date": "2018-12-19", "close": 24.11, "volume": 140258.0}, {"date": "2018-12-20", "close": 24.19, "volume": 261709.0}, {"date": "2018-12-21", "close": 23.68, "volume": 369028.0}, {"date": "2018-12-24", "close": 23.24, "volume": 73195.0}, {"date": "2018-12-26", "close": 24.2, "volume": 100994.0}, {"date": "2018-12-27", "close": 24.24, "volume": 150350.0}, {"date": "2018-12-28", "close": 24.11, "volume": 154975.0}, {"date": "2018-12-31", "close": 24.25, "volume": 133986.0}, {"date": "2019-01-02", "close": 24.21, "volume": 245118.0}, {"date": "2019-01-03", "close": 24.16, "volume": 184094.0}, {"date": "2019-01-04", "close": 24.6, "volume": 217534.0}, {"date": "2019-01-07", "close": 25.3, "volume": 196501.0}, {"date": "2019-01-08", "close": 25.86, "volume": 261583.0}, {"date": "2019-01-09", "close": 25.94, "volume": 303070.0}, {"date": "2019-01-10", "close": 26.17, "volume": 162100.0}, {"date": "2019-01-11", "close": 25.55, "volume": 226087.0}, {"date": "2019-01-14", "close": 25.3, "volume": 114716.0}, {"date": "2019-01-15", "close": 25.45, "volume": 139873.0}, {"date": "2019-01-16", "close": 25.07, "volume": 168236.0}, {"date": "2019-01-17", "close": 25.1, "volume": 146377.0}, {"date": "2019-01-18", "close": 25.4, "volume": 488250.0}, {"date": "2019-01-22", "close": 24.78, "volume": 238532.0}, {"date": "2019-01-23", "close": 24.63, "volume": 223572.0}, {"date": "2019-01-24", "close": 24.69, "volume": 294573.0}, {"date": "2019-01-25", "close": 24.56, "volume": 249267.0}, {"date": "2019-01-28", "close": 24.32, "volume": 844800.0}, {"date": "2019-01-29", "close": 25.16, "volume": 471445.0}, {"date": "2019-01-30", "close": 24.9, "volume": 307727.0}, {"date": "2019-01-31", "close": 25.5, "volume": 822216.0}, {"date": "2019-02-01", "close": 25.09, "volume": 284966.0}, {"date": "2019-02-04", "close": 25.25, "volume": 346601.0}, {"date": "2019-02-05", "close": 25.93, "volume": 809383.0}, {"date": "2019-02-06", "close": 25.95, "volume": 434701.0}, {"date": "2019-02-07", "close": 25.09, "volume": 873778.0}, {"date": "2019-02-08", "close": 24.41, "volume": 455806.0}, {"date": "2019-02-11", "close": 24.35, "volume": 275377.0}, {"date": "2019-02-12", "close": 25.0, "volume": 351179.0}, {"date": "2019-02-13", "close": 25.67, "volume": 342250.0}, {"date": "2019-02-14", "close": 25.53, "volume": 263222.0}, {"date": "2019-02-15", "close": 25.91, "volume": 294059.0}, {"date": "2019-02-19", "close": 25.82, "volume": 212280.0}, {"date": "2019-02-20", "close": 25.91, "volume": 397448.0}, {"date": "2019-02-21", "close": 25.94, "volume": 433515.0}, {"date": "2019-02-22", "close": 26.13, "volume": 233654.0}, {"date": "2019-02-25", "close": 25.76, "volume": 177555.0}, {"date": "2019-02-26", "close": 25.74, "volume": 453615.0}, {"date": "2019-02-27", "close": 25.66, "volume": 218760.0}, {"date": "2019-02-28", "close": 25.42, "volume": 191505.0}, {"date": "2019-03-01", "close": 25.78, "volume": 165344.0}, {"date": "2019-03-04", "close": 25.77, "volume": 191634.0}, {"date": "2019-03-05", "close": 25.12, "volume": 242265.0}, {"date": "2019-03-06", "close": 24.7, "volume": 255613.0}, {"date": "2019-03-07", "close": 24.33, "volume": 227898.0}, {"date": "2019-03-08", "close": 24.34, "volume": 142567.0}, {"date": "2019-03-11", "close": 25.11, "volume": 247125.0}, {"date": "2019-03-12", "close": 25.32, "volume": 291399.0}, {"date": "2019-03-13", "close": 25.64, "volume": 501302.0}, {"date": "2019-03-14", "close": 25.44, "volume": 272854.0}, {"date": "2019-03-15", "close": 25.57, "volume": 435821.0}, {"date": "2019-03-18", "close": 26.08, "volume": 254005.0}, {"date": "2019-03-19", "close": 25.76, "volume": 327065.0}, {"date": "2019-03-20", "close": 25.52, "volume": 268538.0}, {"date": "2019-03-21", "close": 25.66, "volume": 335173.0}, {"date": "2019-03-22", "close": 24.87, "volume": 358714.0}, {"date": "2019-03-25", "close": 25.3, "volume": 412176.0}, {"date": "2019-03-26", "close": 25.6, "volume": 319361.0}, {"date": "2019-03-27", "close": 25.64, "volume": 102246.0}, {"date": "2019-03-28", "close": 25.54, "volume": 135071.0}, {"date": "2019-03-29", "close": 25.77, "volume": 152377.0}, {"date": "2019-04-01", "close": 26.26, "volume": 191785.0}, {"date": "2019-04-02", "close": 25.95, "volume": 150120.0}, {"date": "2019-04-03", "close": 26.13, "volume": 149561.0}, {"date": "2019-04-04", "close": 26.62, "volume": 237036.0}, {"date": "2019-04-05", "close": 27.27, "volume": 346918.0}, {"date": "2019-04-08", "close": 27.41, "volume": 148228.0}, {"date": "2019-04-09", "close": 27.05, "volume": 263709.0}, {"date": "2019-04-10", "close": 27.42, "volume": 194367.0}, {"date": "2019-04-11", "close": 27.54, "volume": 404545.0}, {"date": "2019-04-12", "close": 27.64, "volume": 172226.0}, {"date": "2019-04-15", "close": 27.78, "volume": 204538.0}, {"date": "2019-04-16", "close": 28.05, "volume": 187075.0}, {"date": "2019-04-17", "close": 27.71, "volume": 113703.0}, {"date": "2019-04-18", "close": 27.47, "volume": 141871.0}, {"date": "2019-04-22", "close": 27.11, "volume": 181210.0}, {"date": "2019-04-23", "close": 27.16, "volume": 189460.0}, {"date": "2019-04-24", "close": 27.34, "volume": 198085.0}, {"date": "2019-04-25", "close": 27.61, "volume": 288383.0}, {"date": "2019-04-26", "close": 27.9, "volume": 125907.0}, {"date": "2019-04-29", "close": 28.05, "volume": 258884.0}, {"date": "2019-04-30", "close": 28.05, "volume": 278586.0}, {"date": "2019-05-01", "close": 27.94, "volume": 158951.0}, {"date": "2019-05-02", "close": 27.96, "volume": 123272.0}, {"date": "2019-05-03", "close": 28.82, "volume": 114240.0}, {"date": "2019-05-06", "close": 28.39, "volume": 103742.0}, {"date": "2019-05-07", "close": 27.77, "volume": 129325.0}, {"date": "2019-05-08", "close": 27.75, "volume": 156503.0}, {"date": "2019-05-09", "close": 27.69, "volume": 178855.0}, {"date": "2019-05-10", "close": 27.82, "volume": 165375.0}, {"date": "2019-05-13", "close": 27.03, "volume": 350134.0}, {"date": "2019-05-14", "close": 27.56, "volume": 119947.0}, {"date": "2019-05-15", "close": 27.62, "volume": 80817.0}, {"date": "2019-05-16", "close": 27.89, "volume": 96738.0}, {"date": "2019-05-17", "close": 27.02, "volume": 303411.0}, {"date": "2019-05-20", "close": 27.11, "volume": 199035.0}, {"date": "2019-05-21", "close": 27.67, "volume": 164989.0}, {"date": "2019-05-22", "close": 27.44, "volume": 160421.0}, {"date": "2019-05-23", "close": 29.9, "volume": 850742.0}, {"date": "2019-05-24", "close": 29.96, "volume": 413068.0}, {"date": "2019-05-28", "close": 29.22, "volume": 336213.0}, {"date": "2019-05-29", "close": 29.1, "volume": 444018.0}, {"date": "2019-05-30", "close": 29.35, "volume": 314402.0}, {"date": "2019-05-31", "close": 28.68, "volume": 292239.0}, {"date": "2019-06-03", "close": 29.78, "volume": 317619.0}, {"date": "2019-06-04", "close": 30.2, "volume": 586738.0}, {"date": "2019-06-05", "close": 29.95, "volume": 216139.0}, {"date": "2019-06-06", "close": 30.16, "volume": 200908.0}, {"date": "2019-06-07", "close": 30.35, "volume": 159636.0}, {"date": "2019-06-10", "close": 31.3, "volume": 396386.0}, {"date": "2019-06-11", "close": 30.99, "volume": 187557.0}, {"date": "2019-06-12", "close": 31.0, "volume": 244656.0}, {"date": "2019-06-13", "close": 31.07, "volume": 147974.0}, {"date": "2019-06-14", "close": 31.38, "volume": 198244.0}, {"date": "2019-06-17", "close": 31.06, "volume": 196727.0}, {"date": "2019-06-18", "close": 31.36, "volume": 162179.0}, {"date": "2019-06-19", "close": 31.31, "volume": 158587.0}, {"date": "2019-06-20", "close": 31.82, "volume": 125298.0}, {"date": "2019-06-21", "close": 31.2, "volume": 436255.0}, {"date": "2019-06-24", "close": 31.76, "volume": 146357.0}, {"date": "2019-06-25", "close": 31.93, "volume": 167750.0}, {"date": "2019-06-26", "close": 31.99, "volume": 216421.0}, {"date": "2019-06-27", "close": 32.27, "volume": 207249.0}, {"date": "2019-06-28", "close": 32.79, "volume": 413388.0}, {"date": "2019-07-01", "close": 32.53, "volume": 247101.0}, {"date": "2019-07-02", "close": 32.75, "volume": 257352.0}, {"date": "2019-07-03", "close": 33.32, "volume": 83513.0}, {"date": "2019-07-05", "close": 33.0, "volume": 136159.0}, {"date": "2019-07-08", "close": 32.64, "volume": 391919.0}, {"date": "2019-07-09", "close": 32.47, "volume": 133201.0}, {"date": "2019-07-10", "close": 32.44, "volume": 136282.0}, {"date": "2019-07-11", "close": 32.31, "volume": 80365.0}, {"date": "2019-07-12", "close": 32.78, "volume": 210028.0}, {"date": "2019-07-15", "close": 32.54, "volume": 107355.0}, {"date": "2019-07-16", "close": 32.99, "volume": 150721.0}, {"date": "2019-07-17", "close": 32.58, "volume": 220567.0}, {"date": "2019-07-18", "close": 32.33, "volume": 390591.0}, {"date": "2019-07-19", "close": 32.32, "volume": 250758.0}, {"date": "2019-07-22", "close": 32.12, "volume": 439374.0}, {"date": "2019-07-23", "close": 32.56, "volume": 205212.0}, {"date": "2019-07-24", "close": 33.43, "volume": 394680.0}, {"date": "2019-07-25", "close": 33.51, "volume": 241445.0}, {"date": "2019-07-26", "close": 33.53, "volume": 164264.0}, {"date": "2019-07-29", "close": 32.92, "volume": 137645.0}, {"date": "2019-07-30", "close": 33.25, "volume": 217997.0}, {"date": "2019-07-31", "close": 32.93, "volume": 276770.0}, {"date": "2019-08-01", "close": 33.75, "volume": 545080.0}, {"date": "2019-08-02", "close": 33.52, "volume": 340406.0}, {"date": "2019-08-05", "close": 33.31, "volume": 382644.0}, {"date": "2019-08-06", "close": 33.5, "volume": 431403.0}, {"date": "2019-08-07", "close": 33.44, "volume": 379883.0}, {"date": "2019-08-08", "close": 33.83, "volume": 455274.0}, {"date": "2019-08-09", "close": 33.36, "volume": 255727.0}, {"date": "2019-08-12", "close": 33.2, "volume": 169944.0}, {"date": "2019-08-13", "close": 32.94, "volume": 218478.0}, {"date": "2019-08-14", "close": 32.17, "volume": 246039.0}, {"date": "2019-08-15", "close": 31.97, "volume": 220704.0}, {"date": "2019-08-16", "close": 32.15, "volume": 292106.0}, {"date": "2019-08-19", "close": 32.31, "volume": 481049.0}, {"date": "2019-08-20", "close": 32.46, "volume": 196635.0}, {"date": "2019-08-21", "close": 32.49, "volume": 152361.0}, {"date": "2019-08-22", "close": 32.2, "volume": 137772.0}, {"date": "2019-08-23", "close": 31.22, "volume": 330245.0}, {"date": "2019-08-26", "close": 31.28, "volume": 277195.0}, {"date": "2019-08-27", "close": 31.29, "volume": 216269.0}, {"date": "2019-08-28", "close": 31.27, "volume": 179025.0}, {"date": "2019-08-29", "close": 31.82, "volume": 148194.0}, {"date": "2019-08-30", "close": 31.39, "volume": 250837.0}, {"date": "2019-09-03", "close": 31.21, "volume": 335423.0}, {"date": "2019-09-04", "close": 29.6, "volume": 1055513.0}, {"date": "2019-09-05", "close": 30.25, "volume": 598940.0}, {"date": "2019-09-06", "close": 32.08, "volume": 4344970.0}, {"date": "2019-09-09", "close": 32.42, "volume": 871552.0}, {"date": "2019-09-10", "close": 31.31, "volume": 801737.0}, {"date": "2019-09-11", "close": 31.79, "volume": 797926.0}, {"date": "2019-09-12", "close": 31.51, "volume": 429060.0}, {"date": "2019-09-13", "close": 32.2, "volume": 644124.0}, {"date": "2019-09-16", "close": 33.24, "volume": 419513.0}, {"date": "2019-09-17", "close": 33.28, "volume": 433613.0}, {"date": "2019-09-18", "close": 33.36, "volume": 470527.0}, {"date": "2019-09-19", "close": 33.12, "volume": 391136.0}, {"date": "2019-09-20", "close": 32.76, "volume": 771020.0}, {"date": "2019-09-23", "close": 32.31, "volume": 200040.0}, {"date": "2019-09-24", "close": 31.95, "volume": 398335.0}, {"date": "2019-09-25", "close": 32.52, "volume": 296211.0}, {"date": "2019-09-26", "close": 32.33, "volume": 268126.0}, {"date": "2019-09-27", "close": 32.36, "volume": 202793.0}, {"date": "2019-09-30", "close": 32.27, "volume": 482071.0}, {"date": "2019-10-01", "close": 32.0, "volume": 551966.0}, {"date": "2019-10-02", "close": 31.57, "volume": 934510.0}, {"date": "2019-10-03", "close": 31.5, "volume": 622280.0}, {"date": "2019-10-04", "close": 33.72, "volume": 533849.0}, {"date": "2019-10-07", "close": 33.63, "volume": 342388.0}, {"date": "2019-10-08", "close": 33.5, "volume": 301483.0}, {"date": "2019-10-09", "close": 34.22, "volume": 281826.0}, {"date": "2019-10-10", "close": 34.43, "volume": 289317.0}, {"date": "2019-10-11", "close": 35.09, "volume": 464987.0}, {"date": "2019-10-14", "close": 34.93, "volume": 260108.0}, {"date": "2019-10-15", "close": 35.57, "volume": 528698.0}, {"date": "2019-10-16", "close": 36.25, "volume": 431131.0}, {"date": "2019-10-17", "close": 36.53, "volume": 342719.0}, {"date": "2019-10-18", "close": 36.33, "volume": 570589.0}, {"date": "2019-10-21", "close": 36.16, "volume": 264095.0}, {"date": "2019-10-22", "close": 36.17, "volume": 299402.0}, {"date": "2019-10-23", "close": 36.14, "volume": 408039.0}, {"date": "2019-10-24", "close": 35.96, "volume": 218327.0}, {"date": "2019-10-25", "close": 36.14, "volume": 301657.0}, {"date": "2019-10-28", "close": 36.79, "volume": 242273.0}, {"date": "2019-10-29", "close": 36.91, "volume": 236277.0}, {"date": "2019-10-30", "close": 37.06, "volume": 219481.0}, {"date": "2019-10-31", "close": 37.02, "volume": 611602.0}, {"date": "2019-11-01", "close": 37.46, "volume": 272803.0}, {"date": "2019-11-04", "close": 37.46, "volume": 365496.0}, {"date": "2019-11-05", "close": 37.65, "volume": 293217.0}, {"date": "2019-11-06", "close": 37.96, "volume": 476678.0}, {"date": "2019-11-07", "close": 38.0, "volume": 479170.0}, {"date": "2019-11-08", "close": 37.96, "volume": 488769.0}, {"date": "2019-11-11", "close": 37.95, "volume": 289548.0}, {"date": "2019-11-12", "close": 38.5, "volume": 282512.0}, {"date": "2019-11-13", "close": 37.12, "volume": 750675.0}, {"date": "2019-11-14", "close": 37.4, "volume": 524502.0}, {"date": "2019-11-15", "close": 36.79, "volume": 307564.0}, {"date": "2019-11-18", "close": 36.78, "volume": 462859.0}, {"date": "2019-11-19", "close": 36.44, "volume": 300726.0}, {"date": "2019-11-20", "close": 36.68, "volume": 649010.0}, {"date": "2019-11-21", "close": 36.65, "volume": 344684.0}, {"date": "2019-11-22", "close": 36.85, "volume": 228150.0}, {"date": "2019-11-25", "close": 37.28, "volume": 219423.0}, {"date": "2019-11-26", "close": 37.8, "volume": 316914.0}, {"date": "2019-11-27", "close": 38.13, "volume": 207203.0}, {"date": "2019-11-29", "close": 38.16, "volume": 151814.0}, {"date": "2019-12-02", "close": 37.78, "volume": 332974.0}, {"date": "2019-12-03", "close": 38.62, "volume": 365326.0}, {"date": "2019-12-04", "close": 38.55, "volume": 311854.0}, {"date": "2019-12-05", "close": 38.38, "volume": 637795.0}, {"date": "2019-12-06", "close": 38.57, "volume": 310720.0}, {"date": "2019-12-09", "close": 37.99, "volume": 589162.0}, {"date": "2019-12-10", "close": 37.44, "volume": 375511.0}, {"date": "2019-12-11", "close": 37.6, "volume": 380894.0}, {"date": "2019-12-12", "close": 37.5, "volume": 466213.0}, {"date": "2019-12-13", "close": 37.7, "volume": 271903.0}, {"date": "2019-12-16", "close": 38.19, "volume": 424864.0}, {"date": "2019-12-17", "close": 38.45, "volume": 260148.0}, {"date": "2019-12-18", "close": 39.94, "volume": 601513.0}, {"date": "2019-12-19", "close": 39.73, "volume": 403252.0}, {"date": "2019-12-20", "close": 39.77, "volume": 1429595.0}, {"date": "2019-12-23", "close": 39.25, "volume": 235127.0}, {"date": "2019-12-24", "close": 39.4, "volume": 77229.0}, {"date": "2019-12-26", "close": 39.6, "volume": 161717.0}, {"date": "2019-12-27", "close": 39.33, "volume": 177126.0}, {"date": "2019-12-30", "close": 39.05, "volume": 156208.0}, {"date": "2019-12-31", "close": 38.84, "volume": 272149.0}, {"date": "2020-01-02", "close": 39.3, "volume": 283694.0}, {"date": "2020-01-03", "close": 39.37, "volume": 219046.0}, {"date": "2020-01-06", "close": 39.6, "volume": 274139.0}, {"date": "2020-01-07", "close": 39.15, "volume": 196476.0}, {"date": "2020-01-08", "close": 40.11, "volume": 342658.0}, {"date": "2020-01-09", "close": 40.25, "volume": 335442.0}, {"date": "2020-01-10", "close": 40.06, "volume": 190637.0}, {"date": "2020-01-13", "close": 40.64, "volume": 271679.0}, {"date": "2020-01-14", "close": 40.79, "volume": 242451.0}, {"date": "2020-01-15", "close": 40.96, "volume": 201336.0}, {"date": "2020-01-16", "close": 41.26, "volume": 216713.0}, {"date": "2020-01-17", "close": 41.78, "volume": 325857.0}, {"date": "2020-01-21", "close": 42.31, "volume": 271244.0}, {"date": "2020-01-22", "close": 42.47, "volume": 253230.0}, {"date": "2020-01-23", "close": 42.87, "volume": 263654.0}, {"date": "2020-01-24", "close": 42.31, "volume": 198597.0}, {"date": "2020-01-27", "close": 42.55, "volume": 204516.0}, {"date": "2020-01-28", "close": 42.41, "volume": 162797.0}, {"date": "2020-01-29", "close": 42.58, "volume": 215211.0}, {"date": "2020-01-30", "close": 42.78, "volume": 287370.0}, {"date": "2020-01-31", "close": 41.57, "volume": 260405.0}, {"date": "2020-02-03", "close": 41.85, "volume": 308187.0}, {"date": "2020-02-04", "close": 42.12, "volume": 226767.0}, {"date": "2020-02-05", "close": 42.92, "volume": 251985.0}, {"date": "2020-02-06", "close": 46.44, "volume": 538876.0}, {"date": "2020-02-07", "close": 45.77, "volume": 419527.0}, {"date": "2020-02-10", "close": 46.07, "volume": 349861.0}, {"date": "2020-02-11", "close": 46.2, "volume": 288485.0}, {"date": "2020-02-12", "close": 47.07, "volume": 517828.0}, {"date": "2020-02-13", "close": 48.16, "volume": 299304.0}, {"date": "2020-02-14", "close": 48.71, "volume": 406136.0}, {"date": "2020-02-18", "close": 49.75, "volume": 854589.0}, {"date": "2020-02-19", "close": 50.92, "volume": 774831.0}, {"date": "2020-02-20", "close": 50.75, "volume": 516374.0}, {"date": "2020-02-21", "close": 49.9, "volume": 317307.0}, {"date": "2020-02-24", "close": 48.24, "volume": 311739.0}, {"date": "2020-02-25", "close": 45.57, "volume": 493971.0}, {"date": "2020-02-26", "close": 45.52, "volume": 351643.0}, {"date": "2020-02-27", "close": 43.24, "volume": 560350.0}, {"date": "2020-02-28", "close": 41.86, "volume": 653608.0}, {"date": "2020-03-02", "close": 43.69, "volume": 504815.0}, {"date": "2020-03-03", "close": 43.92, "volume": 608316.0}, {"date": "2020-03-04", "close": 46.72, "volume": 897469.0}, {"date": "2020-03-05", "close": 44.63, "volume": 556677.0}, {"date": "2020-03-06", "close": 44.72, "volume": 461270.0}, {"date": "2020-03-09", "close": 43.61, "volume": 821649.0}, {"date": "2020-03-10", "close": 44.22, "volume": 920409.0}, {"date": "2020-03-11", "close": 40.98, "volume": 513839.0}, {"date": "2020-03-12", "close": 34.07, "volume": 676234.0}, {"date": "2020-03-13", "close": 36.83, "volume": 596329.0}, {"date": "2020-03-16", "close": 30.05, "volume": 858345.0}, {"date": "2020-03-17", "close": 30.34, "volume": 655009.0}, {"date": "2020-03-18", "close": 25.26, "volume": 592308.0}, {"date": "2020-03-19", "close": 28.04, "volume": 863690.0}, {"date": "2020-03-20", "close": 25.86, "volume": 792082.0}, {"date": "2020-03-23", "close": 23.59, "volume": 471501.0}, {"date": "2020-03-24", "close": 26.0, "volume": 708978.0}, {"date": "2020-03-25", "close": 28.12, "volume": 742338.0}, {"date": "2020-03-26", "close": 30.8, "volume": 635740.0}, {"date": "2020-03-27", "close": 27.64, "volume": 334376.0}, {"date": "2020-03-30", "close": 28.41, "volume": 259901.0}, {"date": "2020-03-31", "close": 29.44, "volume": 532066.0}, {"date": "2020-04-01", "close": 27.57, "volume": 613616.0}, {"date": "2020-04-02", "close": 26.79, "volume": 438901.0}, {"date": "2020-04-03", "close": 26.3, "volume": 499242.0}, {"date": "2020-04-06", "close": 29.71, "volume": 443046.0}, {"date": "2020-04-07", "close": 30.76, "volume": 692979.0}, {"date": "2020-04-08", "close": 31.86, "volume": 608424.0}, {"date": "2020-04-09", "close": 35.95, "volume": 692206.0}, {"date": "2020-04-13", "close": 32.7, "volume": 328057.0}, {"date": "2020-04-14", "close": 35.0, "volume": 452718.0}, {"date": "2020-04-15", "close": 32.89, "volume": 756311.0}, {"date": "2020-04-16", "close": 32.38, "volume": 398695.0}, {"date": "2020-04-17", "close": 35.98, "volume": 1001509.0}, {"date": "2020-04-20", "close": 35.5, "volume": 351980.0}, {"date": "2020-04-21", "close": 33.9, "volume": 489078.0}, {"date": "2020-04-22", "close": 34.19, "volume": 328108.0}, {"date": "2020-04-23", "close": 35.1, "volume": 422150.0}, {"date": "2020-04-24", "close": 36.09, "volume": 256416.0}, {"date": "2020-04-27", "close": 38.29, "volume": 393460.0}, {"date": "2020-04-28", "close": 38.79, "volume": 456471.0}, {"date": "2020-04-29", "close": 42.15, "volume": 771249.0}, {"date": "2020-04-30", "close": 40.54, "volume": 385541.0}, {"date": "2020-05-01", "close": 39.1, "volume": 344224.0}, {"date": "2020-05-04", "close": 39.43, "volume": 351872.0}, {"date": "2020-05-05", "close": 40.25, "volume": 462739.0}, {"date": "2020-05-06", "close": 39.86, "volume": 281664.0}, {"date": "2020-05-07", "close": 40.35, "volume": 459536.0}, {"date": "2020-05-08", "close": 40.93, "volume": 298262.0}, {"date": "2020-05-11", "close": 40.3, "volume": 485658.0}, {"date": "2020-05-12", "close": 39.0, "volume": 548348.0}, {"date": "2020-05-13", "close": 38.44, "volume": 387422.0}, {"date": "2020-05-14", "close": 38.61, "volume": 418037.0}, {"date": "2020-05-15", "close": 38.72, "volume": 272538.0}, {"date": "2020-05-18", "close": 40.49, "volume": 755940.0}, {"date": "2020-05-19", "close": 39.96, "volume": 465526.0}, {"date": "2020-05-20", "close": 41.97, "volume": 594811.0}, {"date": "2020-05-21", "close": 42.01, "volume": 464567.0}, {"date": "2020-05-22", "close": 44.96, "volume": 734209.0}, {"date": "2020-05-26", "close": 44.51, "volume": 754604.0}, {"date": "2020-05-27", "close": 45.03, "volume": 836322.0}, {"date": "2020-05-28", "close": 44.84, "volume": 624640.0}, {"date": "2020-05-29", "close": 44.34, "volume": 659102.0}, {"date": "2020-06-01", "close": 45.18, "volume": 481926.0}, {"date": "2020-06-02", "close": 45.68, "volume": 634822.0}, {"date": "2020-06-03", "close": 46.94, "volume": 497538.0}, {"date": "2020-06-04", "close": 47.37, "volume": 307560.0}, {"date": "2020-06-05", "close": 48.89, "volume": 548301.0}, {"date": "2020-06-08", "close": 48.52, "volume": 360485.0}, {"date": "2020-06-09", "close": 48.55, "volume": 453941.0}, {"date": "2020-06-10", "close": 48.33, "volume": 414091.0}, {"date": "2020-06-11", "close": 43.55, "volume": 568569.0}, {"date": "2020-06-12", "close": 44.78, "volume": 342890.0}, {"date": "2020-06-15", "close": 46.89, "volume": 493094.0}, {"date": "2020-06-16", "close": 49.38, "volume": 360481.0}, {"date": "2020-06-17", "close": 48.26, "volume": 406550.0}, {"date": "2020-06-18", "close": 49.94, "volume": 653607.0}, {"date": "2020-06-19", "close": 49.37, "volume": 742225.0}, {"date": "2020-06-22", "close": 50.0, "volume": 330386.0}, {"date": "2020-06-23", "close": 50.02, "volume": 427825.0}, {"date": "2020-06-24", "close": 48.11, "volume": 387649.0}, {"date": "2020-06-25", "close": 48.65, "volume": 325807.0}, {"date": "2020-06-26", "close": 45.91, "volume": 1399565.0}, {"date": "2020-06-29", "close": 47.74, "volume": 290755.0}, {"date": "2020-06-30", "close": 49.4, "volume": 516851.0}, {"date": "2020-07-01", "close": 49.3, "volume": 283319.0}, {"date": "2020-07-02", "close": 48.81, "volume": 209767.0}, {"date": "2020-07-06", "close": 48.87, "volume": 265913.0}, {"date": "2020-07-07", "close": 47.68, "volume": 179450.0}, {"date": "2020-07-08", "close": 48.52, "volume": 245078.0}, {"date": "2020-07-09", "close": 47.18, "volume": 250330.0}, {"date": "2020-07-10", "close": 48.05, "volume": 163599.0}, {"date": "2020-07-13", "close": 45.63, "volume": 549008.0}, {"date": "2020-07-14", "close": 47.52, "volume": 361376.0}, {"date": "2020-07-15", "close": 48.99, "volume": 314140.0}, {"date": "2020-07-16", "close": 49.44, "volume": 335469.0}, {"date": "2020-07-17", "close": 48.96, "volume": 242476.0}, {"date": "2020-07-20", "close": 48.58, "volume": 361443.0}, {"date": "2020-07-21", "close": 49.06, "volume": 172542.0}, {"date": "2020-07-22", "close": 49.8, "volume": 204792.0}, {"date": "2020-07-23", "close": 49.18, "volume": 200620.0}, {"date": "2020-07-24", "close": 48.64, "volume": 179494.0}, {"date": "2020-07-27", "close": 49.97, "volume": 157430.0}, {"date": "2020-07-28", "close": 49.22, "volume": 192177.0}, {"date": "2020-07-29", "close": 49.9, "volume": 389116.0}, {"date": "2020-07-30", "close": 49.66, "volume": 316366.0}, {"date": "2020-07-31", "close": 49.0, "volume": 453598.0}, {"date": "2020-08-03", "close": 50.76, "volume": 552415.0}, {"date": "2020-08-04", "close": 49.07, "volume": 386598.0}, {"date": "2020-08-05", "close": 49.89, "volume": 688190.0}, {"date": "2020-08-06", "close": 53.06, "volume": 930354.0}, {"date": "2020-08-07", "close": 55.5, "volume": 1251686.0}, {"date": "2020-08-10", "close": 54.64, "volume": 259651.0}, {"date": "2020-08-11", "close": 55.62, "volume": 534593.0}, {"date": "2020-08-12", "close": 59.01, "volume": 839088.0}, {"date": "2020-08-13", "close": 57.63, "volume": 538542.0}, {"date": "2020-08-14", "close": 56.88, "volume": 319605.0}, {"date": "2020-08-17", "close": 56.98, "volume": 305725.0}, {"date": "2020-08-18", "close": 58.73, "volume": 445602.0}, {"date": "2020-08-19", "close": 59.06, "volume": 938216.0}, {"date": "2020-08-20", "close": 57.6, "volume": 630003.0}, {"date": "2020-08-21", "close": 57.14, "volume": 268244.0}, {"date": "2020-08-24", "close": 57.39, "volume": 278682.0}, {"date": "2020-08-25", "close": 57.48, "volume": 263974.0}, {"date": "2020-08-26", "close": 56.58, "volume": 211822.0}, {"date": "2020-08-27", "close": 55.97, "volume": 217224.0}, {"date": "2020-08-28", "close": 56.19, "volume": 455219.0}, {"date": "2020-08-31", "close": 55.48, "volume": 451203.0}, {"date": "2020-09-01", "close": 57.68, "volume": 326690.0}, {"date": "2020-09-02", "close": 58.67, "volume": 523891.0}, {"date": "2020-09-03", "close": 56.2, "volume": 431908.0}, {"date": "2020-09-04", "close": 55.47, "volume": 287848.0}, {"date": "2020-09-08", "close": 54.95, "volume": 422357.0}, {"date": "2020-09-09", "close": 56.8, "volume": 246226.0}, {"date": "2020-09-10", "close": 56.61, "volume": 282508.0}, {"date": "2020-09-11", "close": 56.67, "volume": 347299.0}, {"date": "2020-09-14", "close": 59.41, "volume": 582939.0}, {"date": "2020-09-15", "close": 58.85, "volume": 251610.0}, {"date": "2020-09-16", "close": 59.66, "volume": 364385.0}, {"date": "2020-09-17", "close": 59.25, "volume": 344350.0}, {"date": "2020-09-18", "close": 58.51, "volume": 1273265.0}, {"date": "2020-09-21", "close": 56.23, "volume": 506456.0}, {"date": "2020-09-22", "close": 59.32, "volume": 589441.0}, {"date": "2020-09-23", "close": 57.95, "volume": 379791.0}, {"date": "2020-09-24", "close": 57.67, "volume": 245198.0}, {"date": "2020-09-25", "close": 57.9, "volume": 278144.0}, {"date": "2020-09-28", "close": 60.37, "volume": 493007.0}, {"date": "2020-09-29", "close": 60.86, "volume": 274884.0}, {"date": "2020-09-30", "close": 62.44, "volume": 444381.0}, {"date": "2020-10-01", "close": 64.52, "volume": 513323.0}, {"date": "2020-10-02", "close": 63.02, "volume": 596849.0}, {"date": "2020-10-05", "close": 65.0, "volume": 274940.0}, {"date": "2020-10-06", "close": 65.67, "volume": 389115.0}, {"date": "2020-10-07", "close": 67.25, "volume": 560255.0}, {"date": "2020-10-08", "close": 67.91, "volume": 244068.0}, {"date": "2020-10-09", "close": 69.47, "volume": 546472.0}, {"date": "2020-10-12", "close": 71.49, "volume": 416169.0}, {"date": "2020-10-13", "close": 71.1, "volume": 316367.0}, {"date": "2020-10-14", "close": 70.89, "volume": 455878.0}, {"date": "2020-10-15", "close": 71.22, "volume": 593744.0}, {"date": "2020-10-16", "close": 70.92, "volume": 604708.0}, {"date": "2020-10-19", "close": 70.37, "volume": 219906.0}, {"date": "2020-10-20", "close": 69.92, "volume": 223957.0}, {"date": "2020-10-21", "close": 67.05, "volume": 440209.0}, {"date": "2020-10-22", "close": 65.89, "volume": 394588.0}, {"date": "2020-10-23", "close": 66.26, "volume": 295000.0}, {"date": "2020-10-26", "close": 64.37, "volume": 378656.0}, {"date": "2020-10-27", "close": 64.63, "volume": 306272.0}, {"date": "2020-10-28", "close": 63.81, "volume": 251285.0}, {"date": "2020-10-29", "close": 65.49, "volume": 455319.0}, {"date": "2020-10-30", "close": 63.43, "volume": 526489.0}, {"date": "2020-11-02", "close": 67.84, "volume": 317791.0}, {"date": "2020-11-03", "close": 69.76, "volume": 707118.0}, {"date": "2020-11-04", "close": 69.25, "volume": 499036.0}, {"date": "2020-11-05", "close": 67.55, "volume": 622718.0}, {"date": "2020-11-06", "close": 65.71, "volume": 410111.0}, {"date": "2020-11-09", "close": 62.03, "volume": 487358.0}, {"date": "2020-11-10", "close": 63.86, "volume": 565734.0}, {"date": "2020-11-11", "close": 65.54, "volume": 651794.0}, {"date": "2020-11-12", "close": 62.9, "volume": 309407.0}, {"date": "2020-11-13", "close": 63.86, "volume": 546451.0}, {"date": "2020-11-16", "close": 64.08, "volume": 767020.0}, {"date": "2020-11-17", "close": 64.5, "volume": 705564.0}, {"date": "2020-11-18", "close": 64.79, "volume": 517573.0}, {"date": "2020-11-19", "close": 66.56, "volume": 400653.0}, {"date": "2020-11-20", "close": 68.62, "volume": 591422.0}, {"date": "2020-11-23", "close": 68.59, "volume": 530141.0}, {"date": "2020-11-24", "close": 71.34, "volume": 442308.0}, {"date": "2020-11-25", "close": 70.9, "volume": 338597.0}, {"date": "2020-11-27", "close": 70.58, "volume": 221795.0}, {"date": "2020-11-30", "close": 69.75, "volume": 469631.0}, {"date": "2020-12-01", "close": 70.66, "volume": 413535.0}, {"date": "2020-12-02", "close": 71.55, "volume": 448616.0}, {"date": "2020-12-03", "close": 75.27, "volume": 495068.0}, {"date": "2020-12-04", "close": 77.23, "volume": 683159.0}, {"date": "2020-12-07", "close": 76.04, "volume": 443306.0}, {"date": "2020-12-08", "close": 77.82, "volume": 335156.0}, {"date": "2020-12-09", "close": 79.51, "volume": 414957.0}, {"date": "2020-12-10", "close": 77.1, "volume": 542728.0}, {"date": "2020-12-11", "close": 73.14, "volume": 588867.0}, {"date": "2020-12-14", "close": 73.15, "volume": 390679.0}, {"date": "2020-12-15", "close": 75.63, "volume": 459359.0}, {"date": "2020-12-16", "close": 76.05, "volume": 412937.0}, {"date": "2020-12-17", "close": 77.92, "volume": 229296.0}, {"date": "2020-12-18", "close": 79.61, "volume": 955371.0}, {"date": "2020-12-21", "close": 80.02, "volume": 626308.0}, {"date": "2020-12-22", "close": 81.72, "volume": 417478.0}, {"date": "2020-12-23", "close": 81.57, "volume": 324690.0}, {"date": "2020-12-24", "close": 81.48, "volume": 126055.0}, {"date": "2020-12-28", "close": 82.18, "volume": 303415.0}, {"date": "2020-12-29", "close": 82.35, "volume": 432851.0}, {"date": "2020-12-30", "close": 83.27, "volume": 286720.0}, {"date": "2020-12-31", "close": 83.58, "volume": 271330.0}, {"date": "2021-01-04", "close": 80.61, "volume": 355703.0}, {"date": "2021-01-05", "close": 82.27, "volume": 303474.0}, {"date": "2021-01-06", "close": 89.71, "volume": 732749.0}, {"date": "2021-01-07", "close": 95.64, "volume": 694628.0}, {"date": "2021-01-08", "close": 93.27, "volume": 631887.0}, {"date": "2021-01-11", "close": 92.99, "volume": 401103.0}, {"date": "2021-01-12", "close": 93.46, "volume": 424821.0}, {"date": "2021-01-13", "close": 90.41, "volume": 284411.0}, {"date": "2021-01-14", "close": 90.83, "volume": 283158.0}, {"date": "2021-01-15", "close": 89.51, "volume": 577397.0}, {"date": "2021-01-19", "close": 89.54, "volume": 342531.0}, {"date": "2021-01-20", "close": 88.79, "volume": 428603.0}, {"date": "2021-01-21", "close": 91.71, "volume": 552298.0}, {"date": "2021-01-22", "close": 94.05, "volume": 389912.0}, {"date": "2021-01-25", "close": 90.43, "volume": 286594.0}, {"date": "2021-01-26", "close": 86.73, "volume": 224609.0}, {"date": "2021-01-27", "close": 83.06, "volume": 421771.0}, {"date": "2021-01-28", "close": 85.45, "volume": 352153.0}, {"date": "2021-01-29", "close": 82.48, "volume": 451205.0}, {"date": "2021-02-01", "close": 86.57, "volume": 368822.0}, {"date": "2021-02-02", "close": 85.9, "volume": 316154.0}, {"date": "2021-02-03", "close": 85.61, "volume": 269478.0}, {"date": "2021-02-04", "close": 103.46, "volume": 1114397.0}, {"date": "2021-02-05", "close": 99.74, "volume": 937378.0}, {"date": "2021-02-08", "close": 99.0, "volume": 687254.0}, {"date": "2021-02-09", "close": 98.44, "volume": 720790.0}, {"date": "2021-02-10", "close": 97.04, "volume": 571717.0}, {"date": "2021-02-11", "close": 97.74, "volume": 334349.0}, {"date": "2021-02-12", "close": 100.13, "volume": 399628.0}, {"date": "2021-02-16", "close": 98.77, "volume": 387452.0}, {"date": "2021-02-17", "close": 97.08, "volume": 436440.0}, {"date": "2021-02-18", "close": 97.32, "volume": 343310.0}, {"date": "2021-02-19", "close": 101.09, "volume": 433527.0}, {"date": "2021-02-22", "close": 104.02, "volume": 550896.0}, {"date": "2021-02-23", "close": 108.92, "volume": 703090.0}, {"date": "2021-02-24", "close": 112.58, "volume": 642907.0}, {"date": "2021-02-25", "close": 108.47, "volume": 472203.0}, {"date": "2021-02-26", "close": 110.02, "volume": 492824.0}, {"date": "2021-03-01", "close": 111.13, "volume": 522636.0}, {"date": "2021-03-02", "close": 109.93, "volume": 403039.0}, {"date": "2021-03-03", "close": 107.98, "volume": 381176.0}, {"date": "2021-03-04", "close": 103.33, "volume": 579935.0}, {"date": "2021-03-05", "close": 102.25, "volume": 808753.0}, {"date": "2021-03-08", "close": 103.46, "volume": 464904.0}, {"date": "2021-03-09", "close": 106.5, "volume": 506051.0}, {"date": "2021-03-10", "close": 107.75, "volume": 343844.0}, {"date": "2021-03-11", "close": 106.8, "volume": 601601.0}, {"date": "2021-03-12", "close": 104.97, "volume": 489369.0}, {"date": "2021-03-15", "close": 105.6, "volume": 568716.0}, {"date": "2021-03-16", "close": 104.2, "volume": 536642.0}, {"date": "2021-03-17", "close": 103.81, "volume": 393346.0}, {"date": "2021-03-18", "close": 103.76, "volume": 588258.0}, {"date": "2021-03-19", "close": 103.51, "volume": 1215906.0}, {"date": "2021-03-22", "close": 101.75, "volume": 496455.0}, {"date": "2021-03-23", "close": 98.07, "volume": 425692.0}, {"date": "2021-03-24", "close": 95.78, "volume": 651298.0}, {"date": "2021-03-25", "close": 97.97, "volume": 873737.0}, {"date": "2021-03-26", "close": 98.55, "volume": 552944.0}, {"date": "2021-03-29", "close": 97.73, "volume": 387812.0}, {"date": "2021-03-30", "close": 100.19, "volume": 484799.0}, {"date": "2021-03-31", "close": 103.39, "volume": 688348.0}, {"date": "2021-04-01", "close": 107.94, "volume": 607311.0}, {"date": "2021-04-05", "close": 109.26, "volume": 686729.0}, {"date": "2021-04-06", "close": 110.23, "volume": 425855.0}, {"date": "2021-04-07", "close": 109.59, "volume": 649068.0}, {"date": "2021-04-08", "close": 110.85, "volume": 527374.0}, {"date": "2021-04-09", "close": 111.66, "volume": 341514.0}, {"date": "2021-04-12", "close": 112.76, "volume": 367610.0}, {"date": "2021-04-13", "close": 111.57, "volume": 453748.0}, {"date": "2021-04-14", "close": 111.53, "volume": 335631.0}, {"date": "2021-04-15", "close": 113.24, "volume": 192251.0}, {"date": "2021-04-16", "close": 117.0, "volume": 682566.0}, {"date": "2021-04-19", "close": 113.98, "volume": 500282.0}, {"date": "2021-04-20", "close": 111.78, "volume": 342702.0}, {"date": "2021-04-21", "close": 112.39, "volume": 374295.0}, {"date": "2021-04-22", "close": 114.57, "volume": 342545.0}, {"date": "2021-04-23", "close": 115.01, "volume": 258239.0}, {"date": "2021-04-26", "close": 115.43, "volume": 258270.0}, {"date": "2021-04-27", "close": 115.49, "volume": 298769.0}, {"date": "2021-04-28", "close": 112.64, "volume": 300750.0}, {"date": "2021-04-29", "close": 112.87, "volume": 185176.0}, {"date": "2021-04-30", "close": 111.66, "volume": 332031.0}, {"date": "2021-05-03", "close": 111.73, "volume": 302287.0}, {"date": "2021-05-04", "close": 109.52, "volume": 363660.0}, {"date": "2021-05-05", "close": 111.24, "volume": 301183.0}, {"date": "2021-05-06", "close": 108.9, "volume": 423127.0}, {"date": "2021-05-07", "close": 115.54, "volume": 517087.0}, {"date": "2021-05-10", "close": 114.93, "volume": 471958.0}, {"date": "2021-05-11", "close": 111.85, "volume": 420821.0}, {"date": "2021-05-12", "close": 108.53, "volume": 504870.0}, {"date": "2021-05-13", "close": 109.91, "volume": 557158.0}, {"date": "2021-05-14", "close": 113.21, "volume": 386708.0}, {"date": "2021-05-17", "close": 112.56, "volume": 422815.0}, {"date": "2021-05-18", "close": 109.76, "volume": 395746.0}, {"date": "2021-05-19", "close": 105.82, "volume": 541060.0}, {"date": "2021-05-20", "close": 107.35, "volume": 534348.0}, {"date": "2021-05-21", "close": 112.09, "volume": 649115.0}, {"date": "2021-05-24", "close": 115.74, "volume": 504919.0}, {"date": "2021-05-25", "close": 115.16, "volume": 539379.0}, {"date": "2021-05-26", "close": 113.95, "volume": 428029.0}, {"date": "2021-05-27", "close": 113.68, "volume": 403343.0}, {"date": "2021-05-28", "close": 113.42, "volume": 338065.0}, {"date": "2021-06-01", "close": 113.65, "volume": 363784.0}, {"date": "2021-06-02", "close": 108.73, "volume": 801533.0}, {"date": "2021-06-03", "close": 109.65, "volume": 400893.0}, {"date": "2021-06-04", "close": 109.01, "volume": 296859.0}, {"date": "2021-06-07", "close": 111.3, "volume": 364347.0}, {"date": "2021-06-08", "close": 111.33, "volume": 244009.0}, {"date": "2021-06-09", "close": 108.41, "volume": 271917.0}, {"date": "2021-06-10", "close": 103.52, "volume": 572821.0}, {"date": "2021-06-11", "close": 105.06, "volume": 698899.0}, {"date": "2021-06-14", "close": 105.67, "volume": 415743.0}, {"date": "2021-06-15", "close": 106.95, "volume": 505876.0}, {"date": "2021-06-16", "close": 106.22, "volume": 378369.0}, {"date": "2021-06-17", "close": 103.68, "volume": 552999.0}, {"date": "2021-06-18", "close": 102.36, "volume": 871857.0}, {"date": "2021-06-21", "close": 107.04, "volume": 552203.0}, {"date": "2021-06-22", "close": 108.63, "volume": 462913.0}, {"date": "2021-06-23", "close": 107.83, "volume": 440854.0}, {"date": "2021-06-24", "close": 108.95, "volume": 656411.0}, {"date": "2021-06-25", "close": 112.42, "volume": 7398038.0}, {"date": "2021-06-28", "close": 115.16, "volume": 851732.0}, {"date": "2021-06-29", "close": 116.68, "volume": 494054.0}, {"date": "2021-06-30", "close": 116.57, "volume": 566796.0}, {"date": "2021-07-01", "close": 115.57, "volume": 581660.0}, {"date": "2021-07-02", "close": 115.52, "volume": 332728.0}, {"date": "2021-07-06", "close": 114.25, "volume": 605090.0}, {"date": "2021-07-07", "close": 115.3, "volume": 273363.0}, {"date": "2021-07-08", "close": 113.1, "volume": 266123.0}, {"date": "2021-07-09", "close": 115.94, "volume": 223134.0}, {"date": "2021-07-12", "close": 117.96, "volume": 390475.0}, {"date": "2021-07-13", "close": 116.36, "volume": 258014.0}, {"date": "2021-07-14", "close": 113.66, "volume": 297579.0}, {"date": "2021-07-15", "close": 113.61, "volume": 269395.0}, {"date": "2021-07-16", "close": 113.26, "volume": 297947.0}, {"date": "2021-07-19", "close": 113.75, "volume": 559617.0}, {"date": "2021-07-20", "close": 118.3, "volume": 502642.0}, {"date": "2021-07-21", "close": 122.24, "volume": 609684.0}, {"date": "2021-07-22", "close": 119.58, "volume": 373794.0}, {"date": "2021-07-23", "close": 121.32, "volume": 398316.0}, {"date": "2021-07-26", "close": 121.15, "volume": 398336.0}, {"date": "2021-07-27", "close": 120.53, "volume": 240455.0}, {"date": "2021-07-28", "close": 120.54, "volume": 221958.0}, {"date": "2021-07-29", "close": 121.63, "volume": 486668.0}, {"date": "2021-07-30", "close": 122.09, "volume": 333429.0}, {"date": "2021-08-02", "close": 120.22, "volume": 402527.0}, {"date": "2021-08-03", "close": 122.4, "volume": 273316.0}, {"date": "2021-08-04", "close": 122.06, "volume": 302394.0}, {"date": "2021-08-05", "close": 115.41, "volume": 712924.0}, {"date": "2021-08-06", "close": 115.72, "volume": 568939.0}, {"date": "2021-08-09", "close": 114.76, "volume": 296220.0}, {"date": "2021-08-10", "close": 116.93, "volume": 389262.0}, {"date": "2021-08-11", "close": 118.69, "volume": 226844.0}, {"date": "2021-08-12", "close": 117.83, "volume": 262157.0}, {"date": "2021-08-13", "close": 115.96, "volume": 206836.0}, {"date": "2021-08-16", "close": 114.45, "volume": 279793.0}, {"date": "2021-08-17", "close": 112.26, "volume": 228142.0}, {"date": "2021-08-18", "close": 113.69, "volume": 280147.0}, {"date": "2021-08-19", "close": 111.05, "volume": 212142.0}, {"date": "2021-08-20", "close": 113.48, "volume": 220666.0}, {"date": "2021-08-23", "close": 116.77, "volume": 343843.0}, {"date": "2021-08-24", "close": 118.13, "volume": 167960.0}, {"date": "2021-08-25", "close": 120.78, "volume": 313330.0}, {"date": "2021-08-26", "close": 115.8, "volume": 224848.0}, {"date": "2021-08-27", "close": 118.0, "volume": 343099.0}, {"date": "2021-08-30", "close": 116.3, "volume": 335431.0}, {"date": "2021-08-31", "close": 114.15, "volume": 493005.0}, {"date": "2021-09-01", "close": 111.14, "volume": 427262.0}, {"date": "2021-09-02", "close": 115.65, "volume": 382603.0}, {"date": "2021-09-03", "close": 116.42, "volume": 190372.0}, {"date": "2021-09-07", "close": 116.47, "volume": 307551.0}, {"date": "2021-09-08", "close": 116.04, "volume": 207077.0}, {"date": "2021-09-09", "close": 116.86, "volume": 426914.0}, {"date": "2021-09-10", "close": 117.32, "volume": 341183.0}, {"date": "2021-09-13", "close": 115.41, "volume": 256469.0}, {"date": "2021-09-14", "close": 112.83, "volume": 280685.0}, {"date": "2021-09-15", "close": 105.78, "volume": 1759837.0}, {"date": "2021-09-16", "close": 106.1, "volume": 859642.0}, {"date": "2021-09-17", "close": 107.96, "volume": 1354417.0}, {"date": "2021-09-20", "close": 107.6, "volume": 600416.0}, {"date": "2021-09-21", "close": 107.54, "volume": 491309.0}, {"date": "2021-09-22", "close": 107.85, "volume": 544818.0}, {"date": "2021-09-23", "close": 109.58, "volume": 443606.0}, {"date": "2021-09-24", "close": 108.65, "volume": 156624.0}, {"date": "2021-09-27", "close": 110.33, "volume": 249913.0}, {"date": "2021-09-28", "close": 107.05, "volume": 369138.0}, {"date": "2021-09-29", "close": 109.49, "volume": 321992.0}, {"date": "2021-09-30", "close": 108.17, "volume": 642370.0}, {"date": "2021-10-01", "close": 110.21, "volume": 427662.0}, {"date": "2021-10-04", "close": 108.72, "volume": 428201.0}, {"date": "2021-10-05", "close": 110.19, "volume": 483566.0}, {"date": "2021-10-06", "close": 110.85, "volume": 268992.0}, {"date": "2021-10-07", "close": 112.72, "volume": 290845.0}, {"date": "2021-10-08", "close": 111.32, "volume": 273005.0}, {"date": "2021-10-11", "close": 111.9, "volume": 348699.0}, {"date": "2021-10-12", "close": 111.76, "volume": 257006.0}, {"date": "2021-10-13", "close": 111.03, "volume": 409093.0}, {"date": "2021-10-14", "close": 113.23, "volume": 276186.0}, {"date": "2021-10-15", "close": 112.94, "volume": 244352.0}, {"date": "2021-10-18", "close": 111.84, "volume": 384307.0}, {"date": "2021-10-19", "close": 110.8, "volume": 400778.0}, {"date": "2021-10-20", "close": 107.25, "volume": 657402.0}, {"date": "2021-10-21", "close": 108.4, "volume": 719116.0}, {"date": "2021-10-22", "close": 107.56, "volume": 449069.0}, {"date": "2021-10-25", "close": 110.31, "volume": 628475.0}, {"date": "2021-10-26", "close": 109.49, "volume": 514865.0}, {"date": "2021-10-27", "close": 108.29, "volume": 334417.0}, {"date": "2021-10-28", "close": 111.25, "volume": 380094.0}, {"date": "2021-10-29", "close": 112.8, "volume": 326644.0}, {"date": "2021-11-01", "close": 113.39, "volume": 271701.0}, {"date": "2021-11-02", "close": 113.73, "volume": 225615.0}, {"date": "2021-11-03", "close": 112.01, "volume": 211328.0}, {"date": "2021-11-04", "close": 120.69, "volume": 890883.0}, {"date": "2021-11-05", "close": 123.83, "volume": 493540.0}, {"date": "2021-11-08", "close": 130.86, "volume": 799618.0}, {"date": "2021-11-09", "close": 132.58, "volume": 451897.0}, {"date": "2021-11-10", "close": 129.77, "volume": 370050.0}, {"date": "2021-11-11", "close": 130.51, "volume": 355562.0}, {"date": "2021-11-12", "close": 130.2, "volume": 447883.0}, {"date": "2021-11-15", "close": 130.02, "volume": 299760.0}, {"date": "2021-11-16", "close": 130.52, "volume": 271371.0}, {"date": "2021-11-17", "close": 127.78, "volume": 325361.0}, {"date": "2021-11-18", "close": 130.66, "volume": 478317.0}, {"date": "2021-11-19", "close": 130.56, "volume": 441657.0}, {"date": "2021-11-22", "close": 131.48, "volume": 462462.0}, {"date": "2021-11-23", "close": 131.0, "volume": 304368.0}, {"date": "2021-11-24", "close": 128.15, "volume": 294828.0}, {"date": "2021-11-26", "close": 125.73, "volume": 220634.0}, {"date": "2021-11-29", "close": 127.55, "volume": 428465.0}, {"date": "2021-11-30", "close": 123.71, "volume": 367341.0}, {"date": "2021-12-01", "close": 121.51, "volume": 365532.0}, {"date": "2021-12-02", "close": 126.16, "volume": 316671.0}, {"date": "2021-12-03", "close": 125.35, "volume": 274170.0}, {"date": "2021-12-06", "close": 127.43, "volume": 339511.0}, {"date": "2021-12-07", "close": 134.06, "volume": 428322.0}, {"date": "2021-12-08", "close": 136.49, "volume": 349853.0}, {"date": "2021-12-09", "close": 135.82, "volume": 476168.0}, {"date": "2021-12-10", "close": 133.7, "volume": 354530.0}, {"date": "2021-12-13", "close": 133.0, "volume": 240971.0}, {"date": "2021-12-14", "close": 129.46, "volume": 611126.0}, {"date": "2021-12-15", "close": 132.47, "volume": 561596.0}, {"date": "2021-12-16", "close": 130.92, "volume": 538223.0}, {"date": "2021-12-17", "close": 128.14, "volume": 622762.0}, {"date": "2021-12-20", "close": 124.41, "volume": 375434.0}, {"date": "2021-12-21", "close": 129.11, "volume": 302541.0}, {"date": "2021-12-22", "close": 133.74, "volume": 489126.0}, {"date": "2021-12-23", "close": 133.59, "volume": 143942.0}, {"date": "2021-12-27", "close": 135.66, "volume": 160620.0}, {"date": "2021-12-28", "close": 134.87, "volume": 177646.0}, {"date": "2021-12-29", "close": 135.45, "volume": 337098.0}, {"date": "2021-12-30", "close": 134.5, "volume": 301794.0}, {"date": "2021-12-31", "close": 136.13, "volume": 135965.0}, {"date": "2022-01-03", "close": 134.46, "volume": 196718.0}, {"date": "2022-01-04", "close": 136.41, "volume": 267957.0}, {"date": "2022-01-05", "close": 130.79, "volume": 336834.0}, {"date": "2022-01-06", "close": 130.49, "volume": 225671.0}, {"date": "2022-01-07", "close": 125.94, "volume": 297607.0}, {"date": "2022-01-10", "close": 125.0, "volume": 514820.0}, {"date": "2022-01-11", "close": 126.43, "volume": 203216.0}, {"date": "2022-01-12", "close": 126.58, "volume": 191583.0}, {"date": "2022-01-13", "close": 125.08, "volume": 238944.0}, {"date": "2022-01-14", "close": 119.41, "volume": 374472.0}, {"date": "2022-01-18", "close": 117.02, "volume": 354399.0}, {"date": "2022-01-19", "close": 116.74, "volume": 312972.0}, {"date": "2022-01-20", "close": 113.51, "volume": 212413.0}, {"date": "2022-01-21", "close": 111.66, "volume": 341181.0}, {"date": "2022-01-24", "close": 113.87, "volume": 377099.0}, {"date": "2022-01-25", "close": 107.41, "volume": 426138.0}, {"date": "2022-01-26", "close": 107.96, "volume": 978846.0}, {"date": "2022-01-27", "close": 104.14, "volume": 292994.0}, {"date": "2022-01-28", "close": 108.32, "volume": 300068.0}, {"date": "2022-01-31", "close": 113.09, "volume": 517296.0}, {"date": "2022-02-01", "close": 115.04, "volume": 474327.0}, {"date": "2022-02-02", "close": 115.2, "volume": 553625.0}, {"date": "2022-02-03", "close": 119.96, "volume": 881580.0}, {"date": "2022-02-04", "close": 121.78, "volume": 760402.0}, {"date": "2022-02-07", "close": 112.16, "volume": 797871.0}, {"date": "2022-02-08", "close": 117.39, "volume": 601037.0}, {"date": "2022-02-09", "close": 119.48, "volume": 479396.0}, {"date": "2022-02-10", "close": 117.94, "volume": 393594.0}, {"date": "2022-02-11", "close": 116.06, "volume": 476037.0}, {"date": "2022-02-14", "close": 114.87, "volume": 352327.0}, {"date": "2022-02-15", "close": 121.28, "volume": 417260.0}, {"date": "2022-02-16", "close": 121.55, "volume": 425462.0}, {"date": "2022-02-17", "close": 118.79, "volume": 478785.0}, {"date": "2022-02-18", "close": 116.57, "volume": 362443.0}, {"date": "2022-02-22", "close": 111.58, "volume": 419807.0}, {"date": "2022-02-23", "close": 107.47, "volume": 523941.0}, {"date": "2022-02-24", "close": 109.85, "volume": 517356.0}, {"date": "2022-02-25", "close": 116.41, "volume": 422648.0}, {"date": "2022-02-28", "close": 116.72, "volume": 373928.0}, {"date": "2022-03-01", "close": 118.81, "volume": 581817.0}, {"date": "2022-03-02", "close": 125.92, "volume": 618835.0}, {"date": "2022-03-03", "close": 123.52, "volume": 327297.0}, {"date": "2022-03-04", "close": 121.24, "volume": 349244.0}, {"date": "2022-03-07", "close": 110.96, "volume": 523213.0}, {"date": "2022-03-08", "close": 109.36, "volume": 732515.0}, {"date": "2022-03-09", "close": 114.23, "volume": 337971.0}, {"date": "2022-03-10", "close": 112.52, "volume": 554604.0}, {"date": "2022-03-11", "close": 115.54, "volume": 579111.0}, {"date": "2022-03-14", "close": 115.14, "volume": 307345.0}, {"date": "2022-03-15", "close": 117.32, "volume": 502842.0}, {"date": "2022-03-16", "close": 119.78, "volume": 720618.0}, {"date": "2022-03-17", "close": 121.11, "volume": 384204.0}, {"date": "2022-03-18", "close": 122.54, "volume": 646298.0}, {"date": "2022-03-21", "close": 124.3, "volume": 477105.0}, {"date": "2022-03-22", "close": 124.62, "volume": 369598.0}, {"date": "2022-03-23", "close": 122.74, "volume": 308192.0}, {"date": "2022-03-24", "close": 121.72, "volume": 566278.0}, {"date": "2022-03-25", "close": 120.6, "volume": 378593.0}, {"date": "2022-03-28", "close": 120.49, "volume": 445339.0}, {"date": "2022-03-29", "close": 126.95, "volume": 417639.0}, {"date": "2022-03-30", "close": 124.12, "volume": 270132.0}, {"date": "2022-03-31", "close": 118.81, "volume": 480241.0}, {"date": "2022-04-01", "close": 120.07, "volume": 307282.0}, {"date": "2022-04-04", "close": 122.22, "volume": 299958.0}, {"date": "2022-04-05", "close": 115.13, "volume": 543841.0}, {"date": "2022-04-06", "close": 110.79, "volume": 624102.0}, {"date": "2022-04-07", "close": 110.41, "volume": 383380.0}, {"date": "2022-04-08", "close": 108.24, "volume": 495250.0}, {"date": "2022-04-11", "close": 109.41, "volume": 434805.0}, {"date": "2022-04-12", "close": 109.13, "volume": 301283.0}, {"date": "2022-04-13", "close": 110.92, "volume": 172087.0}, {"date": "2022-04-14", "close": 108.08, "volume": 293824.0}, {"date": "2022-04-18", "close": 107.29, "volume": 188925.0}, {"date": "2022-04-19", "close": 111.44, "volume": 226580.0}, {"date": "2022-04-20", "close": 112.64, "volume": 174830.0}, {"date": "2022-04-21", "close": 108.89, "volume": 240668.0}, {"date": "2022-04-22", "close": 105.9, "volume": 346060.0}, {"date": "2022-04-25", "close": 108.97, "volume": 294808.0}, {"date": "2022-04-26", "close": 103.85, "volume": 263174.0}, {"date": "2022-04-27", "close": 101.84, "volume": 392997.0}, {"date": "2022-04-28", "close": 105.31, "volume": 344816.0}, {"date": "2022-04-29", "close": 102.46, "volume": 351691.0}, {"date": "2022-05-02", "close": 103.0, "volume": 390474.0}, {"date": "2022-05-03", "close": 105.94, "volume": 439655.0}, {"date": "2022-05-04", "close": 107.48, "volume": 426663.0}, {"date": "2022-05-05", "close": 101.72, "volume": 570227.0}, {"date": "2022-05-06", "close": 99.34, "volume": 609510.0}, {"date": "2022-05-09", "close": 94.61, "volume": 531068.0}, {"date": "2022-05-10", "close": 95.5, "volume": 403977.0}, {"date": "2022-05-11", "close": 93.55, "volume": 512845.0}, {"date": "2022-05-12", "close": 96.78, "volume": 401205.0}, {"date": "2022-05-13", "close": 101.23, "volume": 401895.0}, {"date": "2022-05-16", "close": 100.77, "volume": 493399.0}, {"date": "2022-05-17", "close": 104.5, "volume": 592476.0}, {"date": "2022-05-18", "close": 99.29, "volume": 475890.0}, {"date": "2022-05-19", "close": 103.88, "volume": 543969.0}, {"date": "2022-05-20", "close": 104.91, "volume": 594630.0}, {"date": "2022-05-23", "close": 108.52, "volume": 442795.0}, {"date": "2022-05-24", "close": 106.81, "volume": 373955.0}, {"date": "2022-05-25", "close": 107.77, "volume": 334044.0}, {"date": "2022-05-26", "close": 108.36, "volume": 416032.0}, {"date": "2022-05-27", "close": 110.67, "volume": 324294.0}, {"date": "2022-05-31", "close": 109.51, "volume": 714837.0}, {"date": "2022-06-01", "close": 110.77, "volume": 546599.0}, {"date": "2022-06-02", "close": 114.36, "volume": 280755.0}, {"date": "2022-06-03", "close": 113.36, "volume": 278777.0}, {"date": "2022-06-06", "close": 112.91, "volume": 462439.0}, {"date": "2022-06-07", "close": 112.83, "volume": 771662.0}, {"date": "2022-06-08", "close": 109.15, "volume": 412244.0}, {"date": "2022-06-09", "close": 107.76, "volume": 494307.0}, {"date": "2022-06-10", "close": 96.45, "volume": 765663.0}, {"date": "2022-06-13", "close": 90.8, "volume": 1301014.0}, {"date": "2022-06-14", "close": 91.98, "volume": 753568.0}, {"date": "2022-06-15", "close": 93.07, "volume": 907457.0}, {"date": "2022-06-16", "close": 85.3, "volume": 1000787.0}, {"date": "2022-06-17", "close": 81.81, "volume": 1505943.0}, {"date": "2022-06-21", "close": 82.99, "volume": 1339859.0}, {"date": "2022-06-22", "close": 82.85, "volume": 1288289.0}, {"date": "2022-06-23", "close": 84.01, "volume": 642997.0}, {"date": "2022-06-24", "close": 87.78, "volume": 649044.0}, {"date": "2022-06-27", "close": 88.86, "volume": 366325.0}, {"date": "2022-06-28", "close": 90.29, "volume": 708291.0}, {"date": "2022-06-29", "close": 90.33, "volume": 617545.0}, {"date": "2022-06-30", "close": 90.07, "volume": 758498.0}, {"date": "2022-07-01", "close": 91.89, "volume": 629298.0}, {"date": "2022-07-05", "close": 93.38, "volume": 644862.0}, {"date": "2022-07-06", "close": 94.11, "volume": 628723.0}, {"date": "2022-07-07", "close": 98.0, "volume": 582815.0}, {"date": "2022-07-08", "close": 98.01, "volume": 481475.0}, {"date": "2022-07-11", "close": 94.84, "volume": 404512.0}, {"date": "2022-07-12", "close": 93.56, "volume": 543967.0}, {"date": "2022-07-13", "close": 92.03, "volume": 456993.0}, {"date": "2022-07-14", "close": 92.22, "volume": 366472.0}, {"date": "2022-07-15", "close": 94.21, "volume": 245493.0}, {"date": "2022-07-18", "close": 95.15, "volume": 305472.0}, {"date": "2022-07-19", "close": 99.36, "volume": 501293.0}, {"date": "2022-07-20", "close": 101.53, "volume": 384049.0}, {"date": "2022-07-21", "close": 101.81, "volume": 478347.0}, {"date": "2022-07-22", "close": 104.74, "volume": 448817.0}, {"date": "2022-07-25", "close": 105.55, "volume": 701939.0}, {"date": "2022-07-26", "close": 107.67, "volume": 1212721.0}, {"date": "2022-07-27", "close": 109.8, "volume": 1298990.0}, {"date": "2022-07-28", "close": 115.41, "volume": 607678.0}, {"date": "2022-07-29", "close": 118.6, "volume": 758095.0}, {"date": "2022-08-01", "close": 118.77, "volume": 635322.0}, {"date": "2022-08-02", "close": 118.61, "volume": 538545.0}, {"date": "2022-08-03", "close": 120.45, "volume": 561569.0}, {"date": "2022-08-04", "close": 136.82, "volume": 1764879.0}, {"date": "2022-08-05", "close": 139.78, "volume": 1554073.0}, {"date": "2022-08-08", "close": 142.55, "volume": 1002088.0}, {"date": "2022-08-09", "close": 139.75, "volume": 840130.0}, {"date": "2022-08-10", "close": 143.07, "volume": 835413.0}, {"date": "2022-08-11", "close": 144.35, "volume": 672075.0}, {"date": "2022-08-12", "close": 148.56, "volume": 700008.0}, {"date": "2022-08-15", "close": 150.48, "volume": 594682.0}, {"date": "2022-08-16", "close": 152.83, "volume": 741300.0}, {"date": "2022-08-17", "close": 143.72, "volume": 1439164.0}, {"date": "2022-08-18", "close": 147.89, "volume": 763810.0}, {"date": "2022-08-19", "close": 143.6, "volume": 778812.0}, {"date": "2022-08-22", "close": 141.79, "volume": 499380.0}, {"date": "2022-08-23", "close": 141.35, "volume": 555569.0}, {"date": "2022-08-24", "close": 142.69, "volume": 575226.0}, {"date": "2022-08-25", "close": 144.24, "volume": 460151.0}, {"date": "2022-08-26", "close": 138.71, "volume": 470441.0}, {"date": "2022-08-29", "close": 138.15, "volume": 494983.0}, {"date": "2022-08-30", "close": 137.36, "volume": 499472.0}, {"date": "2022-08-31", "close": 135.7, "volume": 596986.0}, {"date": "2022-09-01", "close": 133.0, "volume": 705147.0}, {"date": "2022-09-02", "close": 133.46, "volume": 549060.0}, {"date": "2022-09-06", "close": 134.19, "volume": 684216.0}, {"date": "2022-09-07", "close": 135.78, "volume": 814940.0}, {"date": "2022-09-08", "close": 138.49, "volume": 1129342.0}, {"date": "2022-09-09", "close": 139.8, "volume": 656321.0}, {"date": "2022-09-12", "close": 140.65, "volume": 537870.0}, {"date": "2022-09-13", "close": 135.28, "volume": 600681.0}, {"date": "2022-09-14", "close": 135.48, "volume": 607570.0}, {"date": "2022-09-15", "close": 134.9, "volume": 569627.0}, {"date": "2022-09-16", "close": 131.78, "volume": 1044292.0}, {"date": "2022-09-19", "close": 135.78, "volume": 513859.0}, {"date": "2022-09-20", "close": 132.61, "volume": 576056.0}, {"date": "2022-09-21", "close": 131.0, "volume": 434541.0}, {"date": "2022-09-22", "close": 124.93, "volume": 788594.0}, {"date": "2022-09-23", "close": 122.31, "volume": 842953.0}, {"date": "2022-09-26", "close": 119.63, "volume": 758374.0}, {"date": "2022-09-27", "close": 120.18, "volume": 841978.0}, {"date": "2022-09-28", "close": 125.56, "volume": 654988.0}, {"date": "2022-09-29", "close": 122.98, "volume": 509079.0}, {"date": "2022-09-30", "close": 124.37, "volume": 566442.0}, {"date": "2022-10-03", "close": 129.27, "volume": 715154.0}, {"date": "2022-10-04", "close": 135.25, "volume": 559812.0}, {"date": "2022-10-05", "close": 134.9, "volume": 507611.0}, {"date": "2022-10-06", "close": 134.16, "volume": 662174.0}, {"date": "2022-10-07", "close": 129.8, "volume": 345476.0}, {"date": "2022-10-10", "close": 129.41, "volume": 391971.0}, {"date": "2022-10-11", "close": 128.82, "volume": 361023.0}, {"date": "2022-10-12", "close": 126.68, "volume": 300032.0}, {"date": "2022-10-13", "close": 126.5, "volume": 448583.0}, {"date": "2022-10-14", "close": 119.75, "volume": 458556.0}, {"date": "2022-10-17", "close": 125.62, "volume": 504324.0}, {"date": "2022-10-18", "close": 126.52, "volume": 668450.0}, {"date": "2022-10-19", "close": 121.14, "volume": 899587.0}, {"date": "2022-10-20", "close": 116.78, "volume": 437274.0}, {"date": "2022-10-21", "close": 119.92, "volume": 1155595.0}, {"date": "2022-10-24", "close": 121.58, "volume": 510328.0}, {"date": "2022-10-25", "close": 124.98, "volume": 556772.0}, {"date": "2022-10-26", "close": 123.32, "volume": 696649.0}, {"date": "2022-10-27", "close": 124.23, "volume": 567443.0}, {"date": "2022-10-28", "close": 118.76, "volume": 976432.0}, {"date": "2022-10-31", "close": 115.88, "volume": 927415.0}, {"date": "2022-11-01", "close": 117.17, "volume": 693197.0}, {"date": "2022-11-02", "close": 113.45, "volume": 769891.0}, {"date": "2022-11-03", "close": 85.07, "volume": 4530991.0}, {"date": "2022-11-04", "close": 83.2, "volume": 1762333.0}, {"date": "2022-11-07", "close": 81.77, "volume": 1591057.0}, {"date": "2022-11-08", "close": 85.11, "volume": 1232304.0}, {"date": "2022-11-09", "close": 81.83, "volume": 1079834.0}, {"date": "2022-11-10", "close": 89.68, "volume": 1372093.0}, {"date": "2022-11-11", "close": 90.07, "volume": 1285922.0}, {"date": "2022-11-14", "close": 86.5, "volume": 834257.0}, {"date": "2022-11-15", "close": 88.98, "volume": 1048217.0}, {"date": "2022-11-16", "close": 86.76, "volume": 633551.0}, {"date": "2022-11-17", "close": 85.2, "volume": 973790.0}, {"date": "2022-11-18", "close": 90.72, "volume": 959229.0}, {"date": "2022-11-21", "close": 92.34, "volume": 1532907.0}, {"date": "2022-11-22", "close": 94.58, "volume": 1408896.0}, {"date": "2022-11-23", "close": 96.63, "volume": 906008.0}, {"date": "2022-11-25", "close": 96.42, "volume": 396280.0}, {"date": "2022-11-28", "close": 93.25, "volume": 923308.0}, {"date": "2022-11-29", "close": 93.48, "volume": 657524.0}, {"date": "2022-11-30", "close": 97.26, "volume": 860514.0}, {"date": "2022-12-01", "close": 96.51, "volume": 704572.0}, {"date": "2022-12-02", "close": 95.33, "volume": 559660.0}, {"date": "2022-12-05", "close": 90.0, "volume": 775711.0}, {"date": "2022-12-06", "close": 90.08, "volume": 788450.0}, {"date": "2022-12-07", "close": 88.77, "volume": 801120.0}, {"date": "2022-12-08", "close": 88.64, "volume": 656397.0}, {"date": "2022-12-09", "close": 87.45, "volume": 496661.0}, {"date": "2022-12-12", "close": 88.31, "volume": 849609.0}, {"date": "2022-12-13", "close": 89.73, "volume": 520889.0}, {"date": "2022-12-14", "close": 89.51, "volume": 628295.0}, {"date": "2022-12-15", "close": 88.0, "volume": 1118827.0}, {"date": "2022-12-16", "close": 85.64, "volume": 1499386.0}, {"date": "2022-12-19", "close": 83.39, "volume": 873929.0}, {"date": "2022-12-20", "close": 83.24, "volume": 648261.0}, {"date": "2022-12-21", "close": 84.35, "volume": 619438.0}, {"date": "2022-12-22", "close": 82.14, "volume": 587589.0}, {"date": "2022-12-23", "close": 82.78, "volume": 467154.0}, {"date": "2022-12-27", "close": 82.28, "volume": 581137.0}, {"date": "2022-12-28", "close": 80.65, "volume": 408260.0}, {"date": "2022-12-29", "close": 82.87, "volume": 858151.0}, {"date": "2022-12-30", "close": 81.97, "volume": 879559.0}, {"date": "2023-01-03", "close": 81.28, "volume": 716549.0}, {"date": "2023-01-04", "close": 83.23, "volume": 587123.0}, {"date": "2023-01-05", "close": 81.43, "volume": 608640.0}, {"date": "2023-01-06", "close": 82.91, "volume": 562732.0}, {"date": "2023-01-09", "close": 81.74, "volume": 1544036.0}, {"date": "2023-01-10", "close": 84.7, "volume": 660888.0}, {"date": "2023-01-11", "close": 87.87, "volume": 721771.0}, {"date": "2023-01-12", "close": 87.1, "volume": 445983.0}, {"date": "2023-01-13", "close": 88.73, "volume": 632142.0}, {"date": "2023-01-17", "close": 90.35, "volume": 713323.0}, {"date": "2023-01-18", "close": 89.63, "volume": 719663.0}, {"date": "2023-01-19", "close": 85.42, "volume": 765546.0}, {"date": "2023-01-20", "close": 89.13, "volume": 996073.0}, {"date": "2023-01-23", "close": 90.31, "volume": 560558.0}, {"date": "2023-01-24", "close": 88.79, "volume": 472720.0}, {"date": "2023-01-25", "close": 89.7, "volume": 464329.0}, {"date": "2023-01-26", "close": 92.95, "volume": 596615.0}, {"date": "2023-01-27", "close": 95.66, "volume": 536924.0}, {"date": "2023-01-30", "close": 94.7, "volume": 720801.0}, {"date": "2023-01-31", "close": 100.84, "volume": 955984.0}, {"date": "2023-02-01", "close": 104.1, "volume": 1474395.0}, {"date": "2023-02-02", "close": 86.44, "volume": 4602672.0}, {"date": "2023-02-03", "close": 92.79, "volume": 2229721.0}, {"date": "2023-02-06", "close": 91.17, "volume": 734868.0}, {"date": "2023-02-07", "close": 95.31, "volume": 926048.0}, {"date": "2023-02-08", "close": 95.71, "volume": 961002.0}, {"date": "2023-02-09", "close": 93.06, "volume": 827472.0}, {"date": "2023-02-10", "close": 92.75, "volume": 785095.0}, {"date": "2023-02-13", "close": 92.75, "volume": 585149.0}, {"date": "2023-02-14", "close": 93.13, "volume": 558989.0}, {"date": "2023-02-15", "close": 95.91, "volume": 619360.0}, {"date": "2023-02-16", "close": 91.62, "volume": 502983.0}, {"date": "2023-02-17", "close": 93.13, "volume": 588245.0}, {"date": "2023-02-21", "close": 89.75, "volume": 654805.0}, {"date": "2023-02-22", "close": 89.34, "volume": 947357.0}, {"date": "2023-02-23", "close": 90.4, "volume": 599165.0}, {"date": "2023-02-24", "close": 87.34, "volume": 667241.0}, {"date": "2023-02-27", "close": 88.13, "volume": 778564.0}, {"date": "2023-02-28", "close": 88.73, "volume": 687126.0}, {"date": "2023-03-01", "close": 88.36, "volume": 641083.0}, {"date": "2023-03-02", "close": 88.5, "volume": 391795.0}, {"date": "2023-03-03", "close": 89.74, "volume": 632333.0}, {"date": "2023-03-06", "close": 94.44, "volume": 2290606.0}, {"date": "2023-03-07", "close": 90.21, "volume": 2089000.0}, {"date": "2023-03-08", "close": 92.36, "volume": 1098993.0}, {"date": "2023-03-09", "close": 89.01, "volume": 898155.0}, {"date": "2023-03-10", "close": 83.84, "volume": 1177561.0}, {"date": "2023-03-13", "close": 82.67, "volume": 1179805.0}, {"date": "2023-03-14", "close": 83.66, "volume": 1078852.0}, {"date": "2023-03-15", "close": 79.78, "volume": 1722529.0}, {"date": "2023-03-16", "close": 81.19, "volume": 1470277.0}, {"date": "2023-03-17", "close": 79.45, "volume": 10745350.0}, {"date": "2023-03-20", "close": 75.96, "volume": 2426159.0}, {"date": "2023-03-21", "close": 80.02, "volume": 1459595.0}, {"date": "2023-03-22", "close": 79.66, "volume": 978396.0}, {"date": "2023-03-23", "close": 80.86, "volume": 1028230.0}, {"date": "2023-03-24", "close": 79.72, "volume": 1036370.0}, {"date": "2023-03-27", "close": 81.38, "volume": 645072.0}, {"date": "2023-03-28", "close": 83.24, "volume": 799712.0}, {"date": "2023-03-29", "close": 83.65, "volume": 495408.0}, {"date": "2023-03-30", "close": 83.68, "volume": 633073.0}, {"date": "2023-03-31", "close": 84.21, "volume": 649640.0}, {"date": "2023-04-03", "close": 82.97, "volume": 639500.0}, {"date": "2023-04-04", "close": 79.21, "volume": 809358.0}, {"date": "2023-04-05", "close": 77.67, "volume": 832236.0}, {"date": "2023-04-06", "close": 77.63, "volume": 430725.0}, {"date": "2023-04-10", "close": 80.2, "volume": 457036.0}, {"date": "2023-04-11", "close": 80.75, "volume": 700910.0}, {"date": "2023-04-12", "close": 80.99, "volume": 474007.0}, {"date": "2023-04-13", "close": 82.15, "volume": 616748.0}, {"date": "2023-04-14", "close": 81.46, "volume": 329163.0}, {"date": "2023-04-17", "close": 82.42, "volume": 770294.0}, {"date": "2023-04-18", "close": 82.2, "volume": 549255.0}, {"date": "2023-04-19", "close": 84.46, "volume": 517567.0}, {"date": "2023-04-20", "close": 84.48, "volume": 501061.0}, {"date": "2023-04-21", "close": 84.19, "volume": 1212849.0}, {"date": "2023-04-24", "close": 86.65, "volume": 597549.0}, {"date": "2023-04-25", "close": 81.91, "volume": 668077.0}, {"date": "2023-04-26", "close": 80.78, "volume": 397495.0}, {"date": "2023-04-27", "close": 83.91, "volume": 512509.0}, {"date": "2023-04-28", "close": 85.72, "volume": 568348.0}, {"date": "2023-05-01", "close": 86.63, "volume": 303012.0}, {"date": "2023-05-02", "close": 83.58, "volume": 414432.0}, {"date": "2023-05-03", "close": 85.76, "volume": 580790.0}, {"date": "2023-05-04", "close": 82.8, "volume": 511482.0}, {"date": "2023-05-05", "close": 87.12, "volume": 385656.0}, {"date": "2023-05-08", "close": 87.07, "volume": 375311.0}, {"date": "2023-05-09", "close": 86.65, "volume": 486078.0}, {"date": "2023-05-10", "close": 87.35, "volume": 377986.0}, {"date": "2023-05-11", "close": 86.4, "volume": 460147.0}, {"date": "2023-05-12", "close": 85.67, "volume": 409808.0}, {"date": "2023-05-15", "close": 87.62, "volume": 585424.0}, {"date": "2023-05-16", "close": 85.82, "volume": 676215.0}, {"date": "2023-05-17", "close": 88.67, "volume": 560203.0}, {"date": "2023-05-18", "close": 98.4, "volume": 1212876.0}, {"date": "2023-05-19", "close": 96.55, "volume": 1011179.0}, {"date": "2023-05-22", "close": 96.51, "volume": 517697.0}, {"date": "2023-05-23", "close": 96.03, "volume": 483915.0}, {"date": "2023-05-24", "close": 95.76, "volume": 774188.0}, {"date": "2023-05-25", "close": 96.94, "volume": 640722.0}, {"date": "2023-05-26", "close": 97.57, "volume": 491284.0}, {"date": "2023-05-30", "close": 98.94, "volume": 530860.0}, {"date": "2023-05-31", "close": 96.77, "volume": 1187496.0}, {"date": "2023-06-01", "close": 97.67, "volume": 723103.0}, {"date": "2023-06-02", "close": 104.38, "volume": 1022451.0}, {"date": "2023-06-05", "close": 102.39, "volume": 545255.0}, {"date": "2023-06-06", "close": 105.76, "volume": 539426.0}, {"date": "2023-06-07", "close": 107.88, "volume": 634382.0}, {"date": "2023-06-08", "close": 107.52, "volume": 762322.0}, {"date": "2023-06-09", "close": 105.67, "volume": 660522.0}, {"date": "2023-06-12", "close": 107.17, "volume": 508683.0}, {"date": "2023-06-13", "close": 109.37, "volume": 946426.0}, {"date": "2023-06-14", "close": 109.11, "volume": 815120.0}, {"date": "2023-06-15", "close": 110.71, "volume": 534144.0}, {"date": "2023-06-16", "close": 110.52, "volume": 1990299.0}, {"date": "2023-06-20", "close": 112.38, "volume": 597312.0}, {"date": "2023-06-21", "close": 114.21, "volume": 559471.0}, {"date": "2023-06-22", "close": 111.5, "volume": 559771.0}, {"date": "2023-06-23", "close": 111.34, "volume": 654260.0}, {"date": "2023-06-26", "close": 113.35, "volume": 358190.0}, {"date": "2023-06-27", "close": 115.49, "volume": 603544.0}, {"date": "2023-06-28", "close": 112.84, "volume": 857953.0}, {"date": "2023-06-29", "close": 114.44, "volume": 437664.0}, {"date": "2023-06-30", "close": 113.78, "volume": 687262.0}, {"date": "2023-07-03", "close": 113.15, "volume": 292606.0}, {"date": "2023-07-05", "close": 113.22, "volume": 508963.0}, {"date": "2023-07-06", "close": 110.62, "volume": 928065.0}, {"date": "2023-07-07", "close": 112.02, "volume": 581222.0}, {"date": "2023-07-10", "close": 115.66, "volume": 778098.0}, {"date": "2023-07-11", "close": 117.78, "volume": 602719.0}, {"date": "2023-07-12", "close": 119.97, "volume": 561666.0}, {"date": "2023-07-13", "close": 119.55, "volume": 544995.0}, {"date": "2023-07-14", "close": 118.95, "volume": 446650.0}, {"date": "2023-07-17", "close": 121.54, "volume": 527347.0}, {"date": "2023-07-18", "close": 122.49, "volume": 620361.0}, {"date": "2023-07-19", "close": 120.64, "volume": 646531.0}, {"date": "2023-07-20", "close": 120.48, "volume": 348009.0}, {"date": "2023-07-21", "close": 120.84, "volume": 723331.0}, {"date": "2023-07-24", "close": 122.0, "volume": 524964.0}, {"date": "2023-07-25", "close": 122.26, "volume": 841269.0}, {"date": "2023-07-26", "close": 122.05, "volume": 663978.0}, {"date": "2023-07-27", "close": 121.11, "volume": 661641.0}, {"date": "2023-07-28", "close": 122.17, "volume": 773753.0}, {"date": "2023-07-31", "close": 121.99, "volume": 777308.0}, {"date": "2023-08-01", "close": 126.02, "volume": 1194345.0}, {"date": "2023-08-02", "close": 124.97, "volume": 850546.0}, {"date": "2023-08-03", "close": 125.83, "volume": 834069.0}, {"date": "2023-08-04", "close": 130.23, "volume": 1116154.0}, {"date": "2023-08-07", "close": 134.16, "volume": 709371.0}, {"date": "2023-08-08", "close": 133.99, "volume": 893037.0}, {"date": "2023-08-09", "close": 129.66, "volume": 724596.0}, {"date": "2023-08-10", "close": 128.14, "volume": 668947.0}, {"date": "2023-08-11", "close": 129.0, "volume": 393562.0}, {"date": "2023-08-14", "close": 130.72, "volume": 376260.0}, {"date": "2023-08-15", "close": 129.54, "volume": 562476.0}, {"date": "2023-08-16", "close": 128.83, "volume": 322743.0}, {"date": "2023-08-17", "close": 124.71, "volume": 358259.0}, {"date": "2023-08-18", "close": 122.25, "volume": 951834.0}, {"date": "2023-08-21", "close": 123.86, "volume": 389322.0}, {"date": "2023-08-22", "close": 122.97, "volume": 314646.0}, {"date": "2023-08-23", "close": 125.24, "volume": 748516.0}, {"date": "2023-08-24", "close": 122.18, "volume": 363527.0}, {"date": "2023-08-25", "close": 122.4, "volume": 542180.0}, {"date": "2023-08-28", "close": 123.85, "volume": 326895.0}, {"date": "2023-08-29", "close": 129.26, "volume": 397126.0}, {"date": "2023-08-30", "close": 128.0, "volume": 500821.0}, {"date": "2023-08-31", "close": 128.16, "volume": 765621.0}, {"date": "2023-09-01", "close": 130.25, "volume": 715229.0}, {"date": "2023-09-05", "close": 128.5, "volume": 714314.0}, {"date": "2023-09-06", "close": 127.05, "volume": 689689.0}, {"date": "2023-09-07", "close": 125.96, "volume": 549898.0}, {"date": "2023-09-08", "close": 121.59, "volume": 630411.0}, {"date": "2023-09-11", "close": 122.42, "volume": 471145.0}, {"date": "2023-09-12", "close": 121.31, "volume": 562314.0}, {"date": "2023-09-13", "close": 119.61, "volume": 398921.0}, {"date": "2023-09-14", "close": 123.23, "volume": 585989.0}, {"date": "2023-09-15", "close": 119.47, "volume": 2082995.0}, {"date": "2023-09-18", "close": 118.3, "volume": 470735.0}, {"date": "2023-09-19", "close": 117.63, "volume": 452552.0}, {"date": "2023-09-20", "close": 115.49, "volume": 367986.0}, {"date": "2023-09-21", "close": 114.19, "volume": 556088.0}, {"date": "2023-09-22", "close": 115.27, "volume": 389164.0}, {"date": "2023-09-25", "close": 115.42, "volume": 325413.0}, {"date": "2023-09-26", "close": 113.43, "volume": 287976.0}, {"date": "2023-09-27", "close": 112.84, "volume": 1410320.0}, {"date": "2023-09-28", "close": 113.83, "volume": 805331.0}, {"date": "2023-09-29", "close": 113.83, "volume": 581846.0}, {"date": "2023-10-02", "close": 114.02, "volume": 518937.0}, {"date": "2023-10-03", "close": 111.91, "volume": 758481.0}, {"date": "2023-10-04", "close": 114.78, "volume": 934454.0}, {"date": "2023-10-05", "close": 114.73, "volume": 488291.0}, {"date": "2023-10-06", "close": 116.74, "volume": 371522.0}, {"date": "2023-10-09", "close": 117.83, "volume": 560973.0}, {"date": "2023-10-10", "close": 119.03, "volume": 376293.0}, {"date": "2023-10-11", "close": 123.25, "volume": 498916.0}, {"date": "2023-10-12", "close": 119.16, "volume": 452453.0}, {"date": "2023-10-13", "close": 115.99, "volume": 303780.0}, {"date": "2023-10-16", "close": 117.9, "volume": 356498.0}, {"date": "2023-10-17", "close": 118.16, "volume": 486972.0}, {"date": "2023-10-18", "close": 113.47, "volume": 526831.0}, {"date": "2023-10-19", "close": 110.21, "volume": 850704.0}, {"date": "2023-10-20", "close": 109.31, "volume": 899636.0}, {"date": "2023-10-23", "close": 108.4, "volume": 565648.0}, {"date": "2023-10-24", "close": 108.19, "volume": 345790.0}, {"date": "2023-10-25", "close": 104.97, "volume": 566758.0}, {"date": "2023-10-26", "close": 104.18, "volume": 1031209.0}, {"date": "2023-10-27", "close": 105.37, "volume": 602809.0}, {"date": "2023-10-30", "close": 106.97, "volume": 517307.0}, {"date": "2023-10-31", "close": 106.83, "volume": 420599.0}, {"date": "2023-11-01", "close": 108.19, "volume": 1176470.0}, {"date": "2023-11-02", "close": 107.17, "volume": 1062309.0}, {"date": "2023-11-03", "close": 112.66, "volume": 663531.0}, {"date": "2023-11-06", "close": 111.81, "volume": 418650.0}, {"date": "2023-11-07", "close": 111.95, "volume": 413130.0}, {"date": "2023-11-08", "close": 110.69, "volume": 330649.0}, {"date": "2023-11-09", "close": 111.05, "volume": 292434.0}, {"date": "2023-11-10", "close": 113.18, "volume": 390428.0}, {"date": "2023-11-13", "close": 113.48, "volume": 315494.0}, {"date": "2023-11-14", "close": 120.05, "volume": 533259.0}, {"date": "2023-11-15", "close": 119.48, "volume": 651278.0}, {"date": "2023-11-16", "close": 118.76, "volume": 339175.0}, {"date": "2023-11-17", "close": 119.55, "volume": 280103.0}, {"date": "2023-11-20", "close": 118.04, "volume": 378052.0}, {"date": "2023-11-21", "close": 117.92, "volume": 336198.0}, {"date": "2023-11-22", "close": 119.48, "volume": 316016.0}, {"date": "2023-11-24", "close": 119.57, "volume": 107435.0}, {"date": "2023-11-27", "close": 121.47, "volume": 506257.0}, {"date": "2023-11-28", "close": 119.6, "volume": 294226.0}, {"date": "2023-11-29", "close": 122.21, "volume": 555349.0}, {"date": "2023-11-30", "close": 121.11, "volume": 433130.0}, {"date": "2023-12-01", "close": 125.47, "volume": 475171.0}, {"date": "2023-12-04", "close": 125.78, "volume": 429294.0}, {"date": "2023-12-05", "close": 124.22, "volume": 388914.0}, {"date": "2023-12-06", "close": 123.6, "volume": 412778.0}, {"date": "2023-12-07", "close": 125.3, "volume": 290362.0}, {"date": "2023-12-08", "close": 126.23, "volume": 257666.0}, {"date": "2023-12-11", "close": 126.72, "volume": 297701.0}, {"date": "2023-12-12", "close": 127.06, "volume": 487905.0}, {"date": "2023-12-13", "close": 128.76, "volume": 490543.0}, {"date": "2023-12-14", "close": 137.95, "volume": 1407383.0}, {"date": "2023-12-15", "close": 140.59, "volume": 1417513.0}, {"date": "2023-12-18", "close": 136.07, "volume": 678770.0}, {"date": "2023-12-19", "close": 139.17, "volume": 597622.0}, {"date": "2023-12-20", "close": 136.22, "volume": 454664.0}, {"date": "2023-12-21", "close": 140.58, "volume": 398340.0}, {"date": "2023-12-22", "close": 141.63, "volume": 310374.0}, {"date": "2023-12-26", "close": 143.45, "volume": 270884.0}, {"date": "2023-12-27", "close": 143.8, "volume": 345242.0}, {"date": "2023-12-28", "close": 142.55, "volume": 257921.0}, {"date": "2023-12-29", "close": 140.64, "volume": 283881.0}, {"date": "2024-01-02", "close": 137.88, "volume": 287058.0}, {"date": "2024-01-03", "close": 133.47, "volume": 497314.0}, {"date": "2024-01-04", "close": 128.79, "volume": 707616.0}, {"date": "2024-01-05", "close": 128.55, "volume": 443426.0}, {"date": "2024-01-08", "close": 131.01, "volume": 426253.0}, {"date": "2024-01-09", "close": 129.91, "volume": 364995.0}, {"date": "2024-01-10", "close": 129.49, "volume": 417220.0}, {"date": "2024-01-11", "close": 128.68, "volume": 286802.0}, {"date": "2024-01-12", "close": 128.19, "volume": 300895.0}, {"date": "2024-01-16", "close": 130.29, "volume": 586505.0}, {"date": "2024-01-17", "close": 131.21, "volume": 506198.0}, {"date": "2024-01-18", "close": 132.73, "volume": 376547.0}, {"date": "2024-01-19", "close": 134.14, "volume": 587549.0}, {"date": "2024-01-22", "close": 135.14, "volume": 337328.0}, {"date": "2024-01-23", "close": 130.74, "volume": 344418.0}, {"date": "2024-01-24", "close": 128.51, "volume": 302173.0}, {"date": "2024-01-25", "close": 131.73, "volume": 241552.0}, {"date": "2024-01-26", "close": 131.08, "volume": 199573.0}, {"date": "2024-01-29", "close": 133.22, "volume": 272799.0}, {"date": "2024-01-30", "close": 132.71, "volume": 421426.0}, {"date": "2024-01-31", "close": 130.42, "volume": 383828.0}, {"date": "2024-02-01", "close": 132.94, "volume": 359512.0}, {"date": "2024-02-02", "close": 135.05, "volume": 456984.0}, {"date": "2024-02-05", "close": 132.25, "volume": 408729.0}, {"date": "2024-02-06", "close": 134.23, "volume": 302118.0}, {"date": "2024-02-07", "close": 138.08, "volume": 928476.0}, {"date": "2024-02-08", "close": 157.97, "volume": 1613711.0}, {"date": "2024-02-09", "close": 162.04, "volume": 1180486.0}, {"date": "2024-02-12", "close": 163.46, "volume": 795011.0}, {"date": "2024-02-13", "close": 157.91, "volume": 633283.0}, {"date": "2024-02-14", "close": 162.57, "volume": 590496.0}, {"date": "2024-02-15", "close": 163.96, "volume": 467516.0}, {"date": "2024-02-16", "close": 163.01, "volume": 416574.0}, {"date": "2024-02-20", "close": 160.68, "volume": 543438.0}, {"date": "2024-02-21", "close": 159.14, "volume": 448862.0}, {"date": "2024-02-22", "close": 163.57, "volume": 356072.0}, {"date": "2024-02-23", "close": 163.43, "volume": 283375.0}, {"date": "2024-02-26", "close": 163.9, "volume": 255504.0}, {"date": "2024-02-27", "close": 164.53, "volume": 359851.0}, {"date": "2024-02-28", "close": 166.13, "volume": 370742.0}, {"date": "2024-02-29", "close": 163.24, "volume": 1072633.0}, {"date": "2024-03-01", "close": 162.84, "volume": 376985.0}, {"date": "2024-03-04", "close": 164.73, "volume": 529524.0}, {"date": "2024-03-05", "close": 161.91, "volume": 388657.0}, {"date": "2024-03-06", "close": 163.37, "volume": 363267.0}, {"date": "2024-03-07", "close": 165.78, "volume": 363517.0}, {"date": "2024-03-08", "close": 161.75, "volume": 371795.0}, {"date": "2024-03-11", "close": 160.49, "volume": 498617.0}, {"date": "2024-03-12", "close": 161.46, "volume": 510209.0}, {"date": "2024-03-13", "close": 162.98, "volume": 486682.0}, {"date": "2024-03-14", "close": 162.3, "volume": 396297.0}, {"date": "2024-03-15", "close": 163.28, "volume": 928217.0}, {"date": "2024-03-18", "close": 162.59, "volume": 402652.0}, {"date": "2024-03-19", "close": 168.32, "volume": 784767.0}, {"date": "2024-03-20", "close": 172.68, "volume": 481619.0}, {"date": "2024-03-21", "close": 172.56, "volume": 560708.0}, {"date": "2024-03-22", "close": 171.24, "volume": 639399.0}, {"date": "2024-03-25", "close": 168.61, "volume": 279028.0}, {"date": "2024-03-26", "close": 167.8, "volume": 766677.0}, {"date": "2024-03-27", "close": 171.44, "volume": 330535.0}, {"date": "2024-03-28", "close": 172.24, "volume": 393676.0}, {"date": "2024-04-01", "close": 170.4, "volume": 298468.0}, {"date": "2024-04-02", "close": 167.14, "volume": 615877.0}, {"date": "2024-04-03", "close": 167.54, "volume": 354410.0}, {"date": "2024-04-04", "close": 165.93, "volume": 282691.0}, {"date": "2024-04-05", "close": 170.97, "volume": 318926.0}, {"date": "2024-04-08", "close": 170.58, "volume": 225136.0}, {"date": "2024-04-09", "close": 169.55, "volume": 255782.0}, {"date": "2024-04-10", "close": 165.21, "volume": 374855.0}, {"date": "2024-04-11", "close": 165.38, "volume": 288247.0}, {"date": "2024-04-12", "close": 163.94, "volume": 288070.0}, {"date": "2024-04-15", "close": 162.5, "volume": 384282.0}, {"date": "2024-04-16", "close": 160.92, "volume": 648243.0}, {"date": "2024-04-17", "close": 156.91, "volume": 518489.0}, {"date": "2024-04-18", "close": 156.81, "volume": 384512.0}, {"date": "2024-04-19", "close": 155.57, "volume": 699983.0}, {"date": "2024-04-22", "close": 156.53, "volume": 352439.0}, {"date": "2024-04-23", "close": 160.28, "volume": 264637.0}, {"date": "2024-04-24", "close": 160.32, "volume": 286683.0}, {"date": "2024-04-25", "close": 161.34, "volume": 324446.0}, {"date": "2024-04-26", "close": 162.7, "volume": 313194.0}, {"date": "2024-04-29", "close": 162.82, "volume": 285432.0}, {"date": "2024-04-30", "close": 157.0, "volume": 373231.0}, {"date": "2024-05-01", "close": 158.51, "volume": 678270.0}, {"date": "2024-05-02", "close": 161.94, "volume": 352988.0}, {"date": "2024-05-03", "close": 164.89, "volume": 347171.0}, {"date": "2024-05-06", "close": 169.49, "volume": 269775.0}, {"date": "2024-05-07", "close": 168.13, "volume": 392329.0}, {"date": "2024-05-08", "close": 168.2, "volume": 336949.0}, {"date": "2024-05-09", "close": 172.35, "volume": 326266.0}, {"date": "2024-05-10", "close": 172.44, "volume": 338531.0}, {"date": "2024-05-13", "close": 171.02, "volume": 339447.0}, {"date": "2024-05-14", "close": 173.31, "volume": 529639.0}, {"date": "2024-05-15", "close": 176.18, "volume": 553128.0}, {"date": "2024-05-16", "close": 172.44, "volume": 1201896.0}, {"date": "2024-05-17", "close": 174.13, "volume": 688170.0}, {"date": "2024-05-20", "close": 177.38, "volume": 635038.0}, {"date": "2024-05-21", "close": 179.24, "volume": 433917.0}, {"date": "2024-05-22", "close": 177.06, "volume": 413337.0}, {"date": "2024-05-23", "close": 174.94, "volume": 313305.0}, {"date": "2024-05-24", "close": 174.3, "volume": 443477.0}, {"date": "2024-05-28", "close": 172.42, "volume": 614169.0}, {"date": "2024-05-29", "close": 171.76, "volume": 580484.0}, {"date": "2024-05-30", "close": 173.12, "volume": 583203.0}, {"date": "2024-05-31", "close": 173.49, "volume": 467531.0}, {"date": "2024-06-03", "close": 169.14, "volume": 289704.0}, {"date": "2024-06-04", "close": 163.71, "volume": 579657.0}, {"date": "2024-06-05", "close": 166.54, "volume": 531481.0}, {"date": "2024-06-06", "close": 162.86, "volume": 430317.0}, {"date": "2024-06-07", "close": 161.81, "volume": 524832.0}, {"date": "2024-06-10", "close": 162.52, "volume": 716338.0}, {"date": "2024-06-11", "close": 162.87, "volume": 429906.0}, {"date": "2024-06-12", "close": 169.97, "volume": 388222.0}, {"date": "2024-06-13", "close": 174.01, "volume": 471841.0}, {"date": "2024-06-14", "close": 170.85, "volume": 426733.0}, {"date": "2024-06-17", "close": 174.86, "volume": 344689.0}, {"date": "2024-06-18", "close": 177.12, "volume": 463524.0}, {"date": "2024-06-20", "close": 169.69, "volume": 626966.0}, {"date": "2024-06-21", "close": 165.42, "volume": 1152644.0}, {"date": "2024-06-24", "close": 166.4, "volume": 806314.0}, {"date": "2024-06-25", "close": 161.52, "volume": 595639.0}, {"date": "2024-06-26", "close": 160.25, "volume": 454915.0}, {"date": "2024-06-27", "close": 161.45, "volume": 351458.0}, {"date": "2024-06-28", "close": 160.39, "volume": 1501106.0}, {"date": "2024-07-01", "close": 156.71, "volume": 590726.0}, {"date": "2024-07-02", "close": 154.86, "volume": 540665.0}, {"date": "2024-07-03", "close": 155.89, "volume": 339387.0}, {"date": "2024-07-05", "close": 153.24, "volume": 536132.0}, {"date": "2024-07-08", "close": 153.9, "volume": 448851.0}, {"date": "2024-07-09", "close": 152.99, "volume": 462428.0}, {"date": "2024-07-10", "close": 157.39, "volume": 526718.0}, {"date": "2024-07-11", "close": 162.59, "volume": 523181.0}, {"date": "2024-07-12", "close": 163.51, "volume": 277687.0}, {"date": "2024-07-15", "close": 165.65, "volume": 401407.0}, {"date": "2024-07-16", "close": 178.56, "volume": 658191.0}, {"date": "2024-07-17", "close": 170.17, "volume": 577645.0}, {"date": "2024-07-18", "close": 169.03, "volume": 452100.0}, {"date": "2024-07-19", "close": 166.61, "volume": 705828.0}, {"date": "2024-07-22", "close": 171.46, "volume": 338641.0}, {"date": "2024-07-23", "close": 170.98, "volume": 226742.0}, {"date": "2024-07-24", "close": 163.34, "volume": 284162.0}, {"date": "2024-07-25", "close": 168.11, "volume": 576904.0}, {"date": "2024-07-26", "close": 174.48, "volume": 511911.0}, {"date": "2024-07-29", "close": 173.9, "volume": 403223.0}, {"date": "2024-07-30", "close": 173.47, "volume": 398406.0}, {"date": "2024-07-31", "close": 177.04, "volume": 609304.0}, {"date": "2024-08-01", "close": 169.15, "volume": 843456.0}, {"date": "2024-08-02", "close": 161.53, "volume": 451204.0}, {"date": "2024-08-05", "close": 156.73, "volume": 627953.0}, {"date": "2024-08-06", "close": 154.18, "volume": 1035987.0}, {"date": "2024-08-07", "close": 148.99, "volume": 1094796.0}, {"date": "2024-08-08", "close": 146.22, "volume": 1507677.0}, {"date": "2024-08-09", "close": 141.83, "volume": 715392.0}, {"date": "2024-08-12", "close": 141.9, "volume": 497156.0}, {"date": "2024-08-13", "close": 146.26, "volume": 687922.0}, {"date": "2024-08-14", "close": 145.27, "volume": 732648.0}, {"date": "2024-08-15", "close": 149.06, "volume": 423396.0}, {"date": "2024-08-16", "close": 148.15, "volume": 358434.0}, {"date": "2024-08-19", "close": 151.84, "volume": 507429.0}, {"date": "2024-08-20", "close": 150.51, "volume": 653105.0}, {"date": "2024-08-21", "close": 157.01, "volume": 469316.0}, {"date": "2024-08-22", "close": 156.98, "volume": 591356.0}, {"date": "2024-08-23", "close": 163.22, "volume": 454482.0}, {"date": "2024-08-26", "close": 163.73, "volume": 546680.0}, {"date": "2024-08-27", "close": 158.83, "volume": 587797.0}, {"date": "2024-08-28", "close": 156.43, "volume": 440557.0}, {"date": "2024-08-29", "close": 156.11, "volume": 300086.0}, {"date": "2024-08-30", "close": 156.76, "volume": 367335.0}, {"date": "2024-09-03", "close": 148.83, "volume": 419071.0}, {"date": "2024-09-04", "close": 143.27, "volume": 615227.0}, {"date": "2024-09-05", "close": 140.68, "volume": 388194.0}, {"date": "2024-09-06", "close": 140.08, "volume": 332248.0}, {"date": "2024-09-09", "close": 140.18, "volume": 501164.0}, {"date": "2024-09-10", "close": 141.15, "volume": 283237.0}, {"date": "2024-09-11", "close": 143.06, "volume": 450537.0}, {"date": "2024-09-12", "close": 144.43, "volume": 369030.0}, {"date": "2024-09-13", "close": 147.58, "volume": 484140.0}, {"date": "2024-09-16", "close": 148.42, "volume": 378601.0}, {"date": "2024-09-17", "close": 149.82, "volume": 766800.0}, {"date": "2024-09-18", "close": 149.22, "volume": 586295.0}, {"date": "2024-09-19", "close": 155.6, "volume": 463094.0}, {"date": "2024-09-20", "close": 152.45, "volume": 1493348.0}, {"date": "2024-09-23", "close": 153.82, "volume": 287447.0}, {"date": "2024-09-24", "close": 153.23, "volume": 230789.0}, {"date": "2024-09-25", "close": 152.11, "volume": 391769.0}, {"date": "2024-09-26", "close": 156.85, "volume": 595927.0}, {"date": "2024-09-27", "close": 160.29, "volume": 723185.0}, {"date": "2024-09-30", "close": 157.16, "volume": 572284.0}, {"date": "2024-10-01", "close": 156.0, "volume": 467571.0}, {"date": "2024-10-02", "close": 156.08, "volume": 243714.0}, {"date": "2024-10-03", "close": 154.85, "volume": 290957.0}, {"date": "2024-10-04", "close": 155.48, "volume": 552391.0}, {"date": "2024-10-07", "close": 154.38, "volume": 445243.0}, {"date": "2024-10-08", "close": 153.67, "volume": 418009.0}, {"date": "2024-10-09", "close": 153.65, "volume": 370778.0}, {"date": "2024-10-10", "close": 150.94, "volume": 409854.0}, {"date": "2024-10-11", "close": 153.01, "volume": 364848.0}, {"date": "2024-10-14", "close": 155.36, "volume": 276322.0}, {"date": "2024-10-15", "close": 154.83, "volume": 346631.0}, {"date": "2024-10-16", "close": 156.32, "volume": 412933.0}, {"date": "2024-10-17", "close": 156.79, "volume": 269540.0}, {"date": "2024-10-18", "close": 157.31, "volume": 417589.0}, {"date": "2024-10-21", "close": 154.68, "volume": 297643.0}, {"date": "2024-10-22", "close": 152.37, "volume": 274919.0}, {"date": "2024-10-23", "close": 149.28, "volume": 226685.0}, {"date": "2024-10-24", "close": 150.98, "volume": 301161.0}, {"date": "2024-10-25", "close": 150.07, "volume": 234018.0}, {"date": "2024-10-28", "close": 150.55, "volume": 228814.0}, {"date": "2024-10-29", "close": 151.63, "volume": 421186.0}, {"date": "2024-10-30", "close": 152.74, "volume": 324196.0}, {"date": "2024-10-31", "close": 149.88, "volume": 294668.0}, {"date": "2024-11-01", "close": 149.64, "volume": 283737.0}, {"date": "2024-11-04", "close": 152.19, "volume": 292539.0}, {"date": "2024-11-05", "close": 155.25, "volume": 240224.0}, {"date": "2024-11-06", "close": 163.52, "volume": 642984.0}, {"date": "2024-11-07", "close": 159.0, "volume": 767476.0}, {"date": "2024-11-08", "close": 136.16, "volume": 2277675.0}, {"date": "2024-11-11", "close": 135.83, "volume": 1376273.0}, {"date": "2024-11-12", "close": 130.97, "volume": 1109394.0}, {"date": "2024-11-13", "close": 133.04, "volume": 1006940.0}, {"date": "2024-11-14", "close": 130.26, "volume": 531114.0}, {"date": "2024-11-15", "close": 131.42, "volume": 792002.0}, {"date": "2024-11-18", "close": 133.23, "volume": 663011.0}, {"date": "2024-11-19", "close": 129.07, "volume": 663767.0}, {"date": "2024-11-20", "close": 128.39, "volume": 435240.0}, {"date": "2024-11-21", "close": 128.41, "volume": 862759.0}, {"date": "2024-11-22", "close": 131.85, "volume": 445484.0}, {"date": "2024-11-25", "close": 134.37, "volume": 801577.0}, {"date": "2024-11-26", "close": 131.65, "volume": 394051.0}, {"date": "2024-11-27", "close": 133.23, "volume": 654324.0}, {"date": "2024-11-29", "close": 135.29, "volume": 447558.0}, {"date": "2024-12-02", "close": 134.0, "volume": 477359.0}, {"date": "2024-12-03", "close": 135.28, "volume": 742226.0}, {"date": "2024-12-04", "close": 132.0, "volume": 828918.0}, {"date": "2024-12-05", "close": 128.74, "volume": 988373.0}, {"date": "2024-12-06", "close": 129.88, "volume": 720920.0}, {"date": "2024-12-09", "close": 130.5, "volume": 562124.0}, {"date": "2024-12-10", "close": 128.24, "volume": 696987.0}, {"date": "2024-12-11", "close": 129.79, "volume": 611863.0}, {"date": "2024-12-12", "close": 128.09, "volume": 521476.0}, {"date": "2024-12-13", "close": 126.68, "volume": 544740.0}, {"date": "2024-12-16", "close": 123.7, "volume": 615730.0}, {"date": "2024-12-17", "close": 121.8, "volume": 921162.0}, {"date": "2024-12-18", "close": 116.71, "volume": 602067.0}, {"date": "2024-12-19", "close": 114.63, "volume": 703474.0}, {"date": "2024-12-20", "close": 115.15, "volume": 2072809.0}, {"date": "2024-12-23", "close": 115.54, "volume": 549492.0}, {"date": "2024-12-24", "close": 116.22, "volume": 197051.0}, {"date": "2024-12-26", "close": 116.96, "volume": 534034.0}, {"date": "2024-12-27", "close": 115.58, "volume": 400986.0}, {"date": "2024-12-30", "close": 114.83, "volume": 457825.0}, {"date": "2024-12-31", "close": 115.6, "volume": 517092.0}, {"date": "2025-01-02", "close": 114.33, "volume": 420402.0}, {"date": "2025-01-03", "close": 115.47, "volume": 353869.0}, {"date": "2025-01-06", "close": 115.03, "volume": 595952.0}, {"date": "2025-01-07", "close": 113.9, "volume": 400208.0}, {"date": "2025-01-08", "close": 115.02, "volume": 735372.0}, {"date": "2025-01-10", "close": 112.83, "volume": 415782.0}, {"date": "2025-01-13", "close": 114.98, "volume": 569541.0}, {"date": "2025-01-14", "close": 118.86, "volume": 670333.0}, {"date": "2025-01-15", "close": 122.34, "volume": 690560.0}, {"date": "2025-01-16", "close": 123.96, "volume": 728216.0}, {"date": "2025-01-17", "close": 125.49, "volume": 1115963.0}, {"date": "2025-01-21", "close": 125.25, "volume": 689892.0}, {"date": "2025-01-22", "close": 124.94, "volume": 378655.0}, {"date": "2025-01-23", "close": 126.5, "volume": 543816.0}, {"date": "2025-01-24", "close": 125.08, "volume": 432189.0}, {"date": "2025-01-27", "close": 124.97, "volume": 349854.0}, {"date": "2025-01-28", "close": 124.77, "volume": 396203.0}, {"date": "2025-01-29", "close": 123.45, "volume": 500765.0}, {"date": "2025-01-30", "close": 124.48, "volume": 363416.0}, {"date": "2025-01-31", "close": 120.91, "volume": 547312.0}, {"date": "2025-02-03", "close": 119.06, "volume": 715557.0}, {"date": "2025-02-04", "close": 117.56, "volume": 850175.0}, {"date": "2025-02-05", "close": 116.01, "volume": 1297170.0}, {"date": "2025-02-06", "close": 117.68, "volume": 1258090.0}, {"date": "2025-02-07", "close": 120.43, "volume": 890163.0}, {"date": "2025-02-10", "close": 125.13, "volume": 1089987.0}, {"date": "2025-02-11", "close": 126.99, "volume": 867153.0}, {"date": "2025-02-12", "close": 124.75, "volume": 559208.0}, {"date": "2025-02-13", "close": 126.08, "volume": 373194.0}, {"date": "2025-02-14", "close": 126.93, "volume": 494042.0}, {"date": "2025-02-18", "close": 126.92, "volume": 598865.0}, {"date": "2025-02-19", "close": 121.05, "volume": 718696.0}, {"date": "2025-02-20", "close": 117.51, "volume": 868239.0}, {"date": "2025-02-21", "close": 114.4, "volume": 541356.0}, {"date": "2025-02-24", "close": 114.07, "volume": 523048.0}, {"date": "2025-02-25", "close": 116.01, "volume": 414953.0}, {"date": "2025-02-26", "close": 113.88, "volume": 405568.0}, {"date": "2025-02-27", "close": 111.74, "volume": 391504.0}, {"date": "2025-02-28", "close": 111.39, "volume": 567793.0}, {"date": "2025-03-03", "close": 107.8, "volume": 627640.0}, {"date": "2025-03-04", "close": 107.32, "volume": 1024632.0}, {"date": "2025-03-05", "close": 111.39, "volume": 540718.0}, {"date": "2025-03-06", "close": 113.42, "volume": 708473.0}, {"date": "2025-03-07", "close": 114.87, "volume": 633934.0}, {"date": "2025-03-10", "close": 113.65, "volume": 1081650.0}, {"date": "2025-03-11", "close": 109.82, "volume": 1050593.0}, {"date": "2025-03-12", "close": 109.69, "volume": 739768.0}, {"date": "2025-03-13", "close": 105.29, "volume": 611741.0}, {"date": "2025-03-14", "close": 108.88, "volume": 641287.0}, {"date": "2025-03-17", "close": 109.94, "volume": 405682.0}, {"date": "2025-03-18", "close": 109.89, "volume": 472500.0}, {"date": "2025-03-19", "close": 111.9, "volume": 554769.0}, {"date": "2025-03-20", "close": 109.66, "volume": 511674.0}, {"date": "2025-03-21", "close": 108.22, "volume": 1844652.0}, {"date": "2025-03-24", "close": 111.09, "volume": 587317.0}, {"date": "2025-03-25", "close": 111.25, "volume": 381233.0}, {"date": "2025-03-26", "close": 112.18, "volume": 497451.0}, {"date": "2025-03-27", "close": 111.19, "volume": 436592.0}, {"date": "2025-03-28", "close": 108.21, "volume": 571067.0}, {"date": "2025-03-31", "close": 108.65, "volume": 581902.0}, {"date": "2025-04-01", "close": 108.98, "volume": 505003.0}, {"date": "2025-04-02", "close": 109.99, "volume": 541935.0}, {"date": "2025-04-03", "close": 103.17, "volume": 1052801.0}, {"date": "2025-04-04", "close": 101.1, "volume": 957304.0}, {"date": "2025-04-07", "close": 100.08, "volume": 885611.0}, {"date": "2025-04-08", "close": 96.79, "volume": 652277.0}, {"date": "2025-04-09", "close": 108.73, "volume": 833291.0}, {"date": "2025-04-10", "close": 103.4, "volume": 810366.0}, {"date": "2025-04-11", "close": 105.64, "volume": 678762.0}, {"date": "2025-04-14", "close": 105.69, "volume": 447339.0}, {"date": "2025-04-15", "close": 104.94, "volume": 349187.0}, {"date": "2025-04-16", "close": 103.62, "volume": 344539.0}, {"date": "2025-04-17", "close": 104.39, "volume": 377085.0}, {"date": "2025-04-21", "close": 101.54, "volume": 384655.0}, {"date": "2025-04-22", "close": 104.72, "volume": 385285.0}, {"date": "2025-04-23", "close": 105.94, "volume": 395775.0}, {"date": "2025-04-24", "close": 111.13, "volume": 477012.0}, {"date": "2025-04-25", "close": 111.43, "volume": 555126.0}, {"date": "2025-04-28", "close": 112.64, "volume": 587533.0}, {"date": "2025-04-29", "close": 113.37, "volume": 339479.0}, {"date": "2025-04-30", "close": 113.49, "volume": 551833.0}, {"date": "2025-05-01", "close": 113.61, "volume": 544484.0}, {"date": "2025-05-02", "close": 116.02, "volume": 499772.0}, {"date": "2025-05-05", "close": 115.09, "volume": 367656.0}, {"date": "2025-05-06", "close": 112.83, "volume": 683318.0}, {"date": "2025-05-07", "close": 111.21, "volume": 932304.0}, {"date": "2025-05-08", "close": 115.99, "volume": 1019179.0}, {"date": "2025-05-09", "close": 115.24, "volume": 444885.0}, {"date": "2025-05-12", "close": 122.47, "volume": 875017.0}, {"date": "2025-05-13", "close": 123.55, "volume": 878832.0}, {"date": "2025-05-14", "close": 121.68, "volume": 1244727.0}, {"date": "2025-05-15", "close": 117.54, "volume": 2237128.0}, {"date": "2025-05-16", "close": 121.86, "volume": 907618.0}, {"date": "2025-05-19", "close": 119.3, "volume": 626124.0}, {"date": "2025-05-20", "close": 118.39, "volume": 747633.0}, {"date": "2025-05-21", "close": 111.04, "volume": 736478.0}, {"date": "2025-05-22", "close": 111.0, "volume": 858956.0}, {"date": "2025-05-23", "close": 109.99, "volume": 493986.0}, {"date": "2025-05-27", "close": 111.65, "volume": 839916.0}, {"date": "2025-05-28", "close": 108.2, "volume": 455723.0}, {"date": "2025-05-29", "close": 111.58, "volume": 707556.0}, {"date": "2025-05-30", "close": 109.96, "volume": 814627.0}, {"date": "2025-06-02", "close": 107.22, "volume": 678385.0}, {"date": "2025-06-03", "close": 110.74, "volume": 595840.0}, {"date": "2025-06-04", "close": 113.15, "volume": 606692.0}, {"date": "2025-06-05", "close": 114.94, "volume": 844911.0}, {"date": "2025-06-06", "close": 114.87, "volume": 660577.0}, {"date": "2025-06-09", "close": 116.75, "volume": 567914.0}, {"date": "2025-06-10", "close": 118.23, "volume": 641227.0}, {"date": "2025-06-11", "close": 117.1, "volume": 768445.0}, {"date": "2025-06-12", "close": 115.59, "volume": 658339.0}, {"date": "2025-06-13", "close": 113.0, "volume": 908678.0}, {"date": "2025-06-16", "close": 115.91, "volume": 1271317.0}, {"date": "2025-06-17", "close": 113.58, "volume": 782143.0}, {"date": "2025-06-18", "close": 113.0, "volume": 773267.0}, {"date": "2025-06-20", "close": 114.33, "volume": 1822509.0}, {"date": "2025-06-23", "close": 116.92, "volume": 764551.0}, {"date": "2025-06-24", "close": 118.03, "volume": 616369.0}, {"date": "2025-06-25", "close": 116.08, "volume": 669440.0}, {"date": "2025-06-26", "close": 115.82, "volume": 740410.0}, {"date": "2025-06-27", "close": 115.97, "volume": 1510979.0}, {"date": "2025-06-30", "close": 114.86, "volume": 621714.0}, {"date": "2025-07-01", "close": 119.62, "volume": 1055925.0}, {"date": "2025-07-02", "close": 118.78, "volume": 1093508.0}, {"date": "2025-07-03", "close": 118.8, "volume": 455066.0}, {"date": "2025-07-07", "close": 115.67, "volume": 607150.0}, {"date": "2025-07-08", "close": 119.01, "volume": 695985.0}, {"date": "2025-07-09", "close": 119.49, "volume": 634336.0}, {"date": "2025-07-10", "close": 122.19, "volume": 735732.0}, {"date": "2025-07-11", "close": 120.23, "volume": 460011.0}, {"date": "2025-07-14", "close": 116.52, "volume": 444560.0}, {"date": "2025-07-15", "close": 113.42, "volume": 628407.0}, {"date": "2025-07-16", "close": 110.89, "volume": 838547.0}, {"date": "2025-07-17", "close": 112.58, "volume": 649019.0}, {"date": "2025-07-18", "close": 111.75, "volume": 646557.0}, {"date": "2025-07-21", "close": 110.99, "volume": 365871.0}, {"date": "2025-07-22", "close": 114.68, "volume": 455430.0}, {"date": "2025-07-23", "close": 117.55, "volume": 463855.0}, {"date": "2025-07-24", "close": 116.99, "volume": 527951.0}, {"date": "2025-07-25", "close": 118.53, "volume": 476188.0}, {"date": "2025-07-28", "close": 119.24, "volume": 901774.0}, {"date": "2025-07-29", "close": 118.91, "volume": 711203.0}, {"date": "2025-07-30", "close": 117.24, "volume": 575906.0}, {"date": "2025-07-31", "close": 114.75, "volume": 803305.0}, {"date": "2025-08-01", "close": 113.76, "volume": 585920.0}, {"date": "2025-08-04", "close": 113.04, "volume": 531079.0}, {"date": "2025-08-05", "close": 117.09, "volume": 838888.0}, {"date": "2025-08-06", "close": 113.91, "volume": 896920.0}, {"date": "2025-08-07", "close": 133.52, "volume": 2589198.0}, {"date": "2025-08-08", "close": 131.41, "volume": 1002469.0}, {"date": "2025-08-11", "close": 131.65, "volume": 1002519.0}, {"date": "2025-08-12", "close": 136.78, "volume": 817130.0}, {"date": "2025-08-13", "close": 142.57, "volume": 1385180.0}, {"date": "2025-08-14", "close": 139.29, "volume": 822184.0}, {"date": "2025-08-15", "close": 138.85, "volume": 645904.0}, {"date": "2025-08-18", "close": 141.02, "volume": 836869.0}, {"date": "2025-08-19", "close": 143.93, "volume": 1278685.0}, {"date": "2025-08-20", "close": 141.77, "volume": 1329919.0}, {"date": "2025-08-21", "close": 140.44, "volume": 914479.0}, {"date": "2025-08-22", "close": 147.29, "volume": 1351186.0}, {"date": "2025-08-25", "close": 145.32, "volume": 715682.0}, {"date": "2025-08-26", "close": 145.34, "volume": 631907.0}, {"date": "2025-08-27", "close": 145.91, "volume": 650023.0}, {"date": "2025-08-28", "close": 145.45, "volume": 616647.0}, {"date": "2025-08-29", "close": 143.97, "volume": 532680.0}, {"date": "2025-09-02", "close": 141.46, "volume": 837535.0}, {"date": "2025-09-03", "close": 141.96, "volume": 700011.0}, {"date": "2025-09-04", "close": 144.06, "volume": 728605.0}, {"date": "2025-09-05", "close": 148.41, "volume": 707695.0}, {"date": "2025-09-08", "close": 148.5, "volume": 568912.0}, {"date": "2025-09-09", "close": 138.2, "volume": 1948810.0}, {"date": "2025-09-10", "close": 141.0, "volume": 1245929.0}, {"date": "2025-09-11", "close": 146.78, "volume": 895947.0}, {"date": "2025-09-12", "close": 141.49, "volume": 792479.0}, {"date": "2025-09-15", "close": 142.78, "volume": 506106.0}, {"date": "2025-09-16", "close": 144.59, "volume": 686848.0}, {"date": "2025-09-17", "close": 140.61, "volume": 838084.0}, {"date": "2025-09-18", "close": 144.66, "volume": 1217580.0}, {"date": "2025-09-19", "close": 143.17, "volume": 1058857.0}, {"date": "2025-09-22", "close": 143.7, "volume": 505530.0}, {"date": "2025-09-23", "close": 144.33, "volume": 842081.0}, {"date": "2025-09-24", "close": 138.25, "volume": 730402.0}, {"date": "2025-09-25", "close": 135.8, "volume": 814016.0}, {"date": "2025-09-26", "close": 137.39, "volume": 527672.0}, {"date": "2025-09-29", "close": 138.0, "volume": 452703.0}, {"date": "2025-09-30", "close": 138.7, "volume": 592382.0}, {"date": "2025-10-01", "close": 140.74, "volume": 650387.0}, {"date": "2025-10-02", "close": 142.55, "volume": 744536.0}, {"date": "2025-10-03", "close": 141.95, "volume": 647410.0}, {"date": "2025-10-06", "close": 141.5, "volume": 529463.0}, {"date": "2025-10-07", "close": 138.36, "volume": 507031.0}, {"date": "2025-10-08", "close": 140.81, "volume": 661240.0}, {"date": "2025-10-09", "close": 137.78, "volume": 659334.0}, {"date": "2025-10-10", "close": 134.05, "volume": 680253.0}, {"date": "2025-10-13", "close": 135.36, "volume": 404862.0}, {"date": "2025-10-14", "close": 141.43, "volume": 593066.0}, {"date": "2025-10-15", "close": 141.16, "volume": 597860.0}, {"date": "2025-10-16", "close": 140.53, "volume": 397994.0}, {"date": "2025-10-17", "close": 140.91, "volume": 685552.0}, {"date": "2025-10-20", "close": 142.65, "volume": 539277.0}, {"date": "2025-10-21", "close": 144.1, "volume": 613982.0}, {"date": "2025-10-22", "close": 139.55, "volume": 706257.0}, {"date": "2025-10-23", "close": 142.03, "volume": 494767.0}, {"date": "2025-10-24", "close": 143.45, "volume": 390404.0}, {"date": "2025-10-27", "close": 142.81, "volume": 594690.0}, {"date": "2025-10-28", "close": 141.03, "volume": 1052553.0}, {"date": "2025-10-29", "close": 139.74, "volume": 592976.0}, {"date": "2025-10-30", "close": 139.09, "volume": 744247.0}, {"date": "2025-10-31", "close": 140.05, "volume": 411707.0}, {"date": "2025-11-03", "close": 137.8, "volume": 631318.0}, {"date": "2025-11-04", "close": 135.75, "volume": 805411.0}, {"date": "2025-11-05", "close": 134.73, "volume": 1247215.0}, {"date": "2025-11-06", "close": 146.58, "volume": 2024102.0}, {"date": "2025-11-07", "close": 148.02, "volume": 713017.0}, {"date": "2025-11-10", "close": 147.4, "volume": 746978.0}, {"date": "2025-11-11", "close": 147.85, "volume": 391848.0}, {"date": "2025-11-12", "close": 150.85, "volume": 702424.0}, {"date": "2025-11-13", "close": 148.39, "volume": 981429.0}, {"date": "2025-11-14", "close": 144.24, "volume": 799991.0}, {"date": "2025-11-17", "close": 140.89, "volume": 538101.0}, {"date": "2025-11-18", "close": 142.02, "volume": 939255.0}, {"date": "2025-11-19", "close": 143.34, "volume": 771421.0}, {"date": "2025-11-20", "close": 142.14, "volume": 898375.0}, {"date": "2025-11-21", "close": 146.75, "volume": 927525.0}, {"date": "2025-11-24", "close": 147.46, "volume": 755745.0}, {"date": "2025-11-25", "close": 151.88, "volume": 574460.0}, {"date": "2025-11-26", "close": 153.49, "volume": 498082.0}, {"date": "2025-11-28", "close": 152.38, "volume": 291216.0}, {"date": "2025-12-01", "close": 152.72, "volume": 296626.0}, {"date": "2025-12-02", "close": 151.78, "volume": 548524.0}, {"date": "2025-12-03", "close": 151.93, "volume": 528042.0}, {"date": "2025-12-04", "close": 150.05, "volume": 460750.0}, {"date": "2025-12-05", "close": 148.92, "volume": 574074.0}, {"date": "2025-12-08", "close": 148.45, "volume": 942299.0}, {"date": "2025-12-09", "close": 144.8, "volume": 487808.0}, {"date": "2025-12-10", "close": 149.6, "volume": 625567.0}, {"date": "2025-12-11", "close": 151.83, "volume": 399552.0}, {"date": "2025-12-12", "close": 149.67, "volume": 385587.0}, {"date": "2025-12-15", "close": 148.33, "volume": 335318.0}, {"date": "2025-12-16", "close": 147.43, "volume": 735799.0}, {"date": "2025-12-17", "close": 144.7, "volume": 478896.0}, {"date": "2025-12-18", "close": 146.85, "volume": 397078.0}, {"date": "2025-12-19", "close": 148.51, "volume": 1025006.0}, {"date": "2025-12-22", "close": 149.26, "volume": 360140.0}, {"date": "2025-12-23", "close": 148.92, "volume": 309471.0}, {"date": "2025-12-24", "close": 149.36, "volume": 146351.0}, {"date": "2025-12-26", "close": 149.63, "volume": 293815.0}, {"date": "2025-12-29", "close": 148.71, "volume": 512215.0}, {"date": "2025-12-30", "close": 146.95, "volume": 281553.0}, {"date": "2025-12-31", "close": 144.83, "volume": 327167.0}, {"date": "2026-01-02", "close": 149.63, "volume": 490397.0}, {"date": "2026-01-05", "close": 151.78, "volume": 743860.0}, {"date": "2026-01-06", "close": 149.5, "volume": 892499.0}, {"date": "2026-01-07", "close": 148.23, "volume": 694583.0}, {"date": "2026-01-08", "close": 151.61, "volume": 503051.0}, {"date": "2026-01-09", "close": 158.79, "volume": 1000253.0}, {"date": "2026-01-12", "close": 156.78, "volume": 620648.0}, {"date": "2026-01-13", "close": 157.16, "volume": 598581.0}, {"date": "2026-01-14", "close": 157.2, "volume": 579217.0}, {"date": "2026-01-15", "close": 159.28, "volume": 982843.0}, {"date": "2026-01-16", "close": 159.3, "volume": 1324989.0}, {"date": "2026-01-20", "close": 155.07, "volume": 414099.0}, {"date": "2026-01-21", "close": 157.15, "volume": 595846.0}, {"date": "2026-01-22", "close": 155.79, "volume": 805098.0}, {"date": "2026-01-23", "close": 153.09, "volume": 496266.0}, {"date": "2026-01-26", "close": 153.47, "volume": 593836.0}, {"date": "2026-01-27", "close": 153.03, "volume": 380550.0}, {"date": "2026-01-28", "close": 151.98, "volume": 353638.0}, {"date": "2026-01-29", "close": 153.22, "volume": 388716.0}, {"date": "2026-01-30", "close": 152.04, "volume": 667113.0}, {"date": "2026-02-02", "close": 156.3, "volume": 832842.0}, {"date": "2026-02-03", "close": 156.38, "volume": 819904.0}, {"date": "2026-02-04", "close": 160.26, "volume": 1405183.0}, {"date": "2026-02-05", "close": 170.03, "volume": 1707597.0}, {"date": "2026-02-06", "close": 175.38, "volume": 1160551.0}, {"date": "2026-02-09", "close": 172.69, "volume": 777065.0}, {"date": "2026-02-10", "close": 175.07, "volume": 887445.0}, {"date": "2026-02-11", "close": 173.24, "volume": 953722.0}, {"date": "2026-02-12", "close": 167.79, "volume": 650069.0}, {"date": "2026-02-13", "close": 170.98, "volume": 629090.0}, {"date": "2026-02-17", "close": 170.77, "volume": 603774.0}, {"date": "2026-02-18", "close": 169.95, "volume": 494582.0}, {"date": "2026-02-19", "close": 171.12, "volume": 509917.0}, {"date": "2026-02-20", "close": 170.61, "volume": 702273.0}, {"date": "2026-02-23", "close": 168.47, "volume": 438030.0}, {"date": "2026-02-24", "close": 170.82, "volume": 567708.0}, {"date": "2026-02-25", "close": 170.0, "volume": 902279.0}, {"date": "2026-02-26", "close": 172.2, "volume": 571755.0}, {"date": "2026-02-27", "close": 171.34, "volume": 569019.0}, {"date": "2026-03-02", "close": 168.33, "volume": 738599.0}, {"date": "2026-03-03", "close": 162.21, "volume": 717497.0}, {"date": "2026-03-04", "close": 161.07, "volume": 455247.0}, {"date": "2026-03-05", "close": 149.0, "volume": 1201774.0}, {"date": "2026-03-06", "close": 146.11, "volume": 1295493.0}, {"date": "2026-03-09", "close": 149.9, "volume": 1564470.0}, {"date": "2026-03-10", "close": 150.6, "volume": 1049400.0}, {"date": "2026-03-11", "close": 147.24, "volume": 711929.0}, {"date": "2026-03-12", "close": 139.03, "volume": 1225154.0}, {"date": "2026-03-13", "close": 137.27, "volume": 1211271.0}, {"date": "2026-03-16", "close": 140.31, "volume": 956777.0}, {"date": "2026-03-17", "close": 139.85, "volume": 723411.0}, {"date": "2026-03-18", "close": 135.39, "volume": 943602.0}, {"date": "2026-03-19", "close": 134.65, "volume": 888676.0}, {"date": "2026-03-20", "close": 132.19, "volume": 1445142.0}, {"date": "2026-03-23", "close": 137.87, "volume": 936226.0}, {"date": "2026-03-24", "close": 136.57, "volume": 805788.0}, {"date": "2026-03-25", "close": 138.97, "volume": 778935.0}, {"date": "2026-03-26", "close": 134.32, "volume": 927435.0}, {"date": "2026-03-27", "close": 132.7, "volume": 695795.0}, {"date": "2026-03-30", "close": 131.46, "volume": 755871.0}, {"date": "2026-03-31", "close": 137.13, "volume": 747611.0}, {"date": "2026-04-01", "close": 137.0, "volume": 971913.0}, {"date": "2026-04-02", "close": 137.67, "volume": 1030809.0}, {"date": "2026-04-06", "close": 140.72, "volume": 815563.0}, {"date": "2026-04-07", "close": 140.17, "volume": 965128.0}, {"date": "2026-04-08", "close": 147.42, "volume": 1335383.0}, {"date": "2026-04-09", "close": 149.28, "volume": 632598.0}, {"date": "2026-04-10", "close": 147.18, "volume": 447966.0}, {"date": "2026-04-13", "close": 152.05, "volume": 956713.0}, {"date": "2026-04-14", "close": 155.62, "volume": 972269.0}, {"date": "2026-04-15", "close": 147.75, "volume": 925017.0}, {"date": "2026-04-16", "close": 144.32, "volume": 1136414.0}, {"date": "2026-04-17", "close": 153.37, "volume": 2663799.0}, {"date": "2026-04-20", "close": 155.66, "volume": 850283.0}, {"date": "2026-04-21", "close": 153.33, "volume": 750866.0}, {"date": "2026-04-22", "close": 153.82, "volume": 810632.0}, {"date": "2026-04-23", "close": 153.02, "volume": 694283.0}, {"date": "2026-04-24", "close": 151.97, "volume": 1905060.0}, {"date": "2026-04-27", "close": 152.5, "volume": 654909.0}, {"date": "2026-04-28", "close": 149.4, "volume": 467374.0}, {"date": "2026-04-29", "close": 146.41, "volume": 582508.0}, {"date": "2026-04-30", "close": 149.25, "volume": 738854.0}, {"date": "2026-05-01", "close": 147.31, "volume": 433606.0}, {"date": "2026-05-04", "close": 140.75, "volume": 671199.0}, {"date": "2026-05-05", "close": 142.65, "volume": 661166.0}, {"date": "2026-05-06", "close": 148.72, "volume": 1314396.0}, {"date": "2026-05-07", "close": 144.08, "volume": 642382.0}, {"date": "2026-05-08", "close": 143.2, "volume": 527543.0}, {"date": "2026-05-11", "close": 143.81, "volume": 667989.0}, {"date": "2026-05-12", "close": 139.79, "volume": 604047.0}, {"date": "2026-05-13", "close": 137.94, "volume": 1015765.0}, {"date": "2026-05-14", "close": 140.09, "volume": 638255.0}, {"date": "2026-05-15", "close": 135.64, "volume": 789795.0}, {"date": "2026-05-18", "close": 135.28, "volume": 707971.0}, {"date": "2026-05-19", "close": 131.59, "volume": 744612.0}, {"date": "2026-05-20", "close": 136.83, "volume": 858581.0}, {"date": "2026-05-21", "close": 135.15, "volume": 2131071.0}, {"date": "2026-05-22", "close": 133.0, "volume": 1524733.0}, {"date": "2026-05-26", "close": 138.09, "volume": 933088.0}, {"date": "2026-05-27", "close": 140.35, "volume": 909743.0}, {"date": "2026-05-28", "close": 140.05, "volume": 636599.0}, {"date": "2026-05-29", "close": 139.16, "volume": 824847.0}, {"date": "2026-06-01", "close": 135.65, "volume": 828691.0}, {"date": "2026-06-02", "close": 135.66, "volume": 762739.0}, {"date": "2026-06-03", "close": 132.51, "volume": 974832.0}, {"date": "2026-06-04", "close": 131.2, "volume": 930322.0}, {"date": "2026-06-05", "close": 130.15, "volume": 2919325.0}, {"date": "2026-06-08", "close": 130.51, "volume": 1056696.0}, {"date": "2026-06-09", "close": 135.69, "volume": 1357309.0}, {"date": "2026-06-10", "close": 129.5, "volume": 739751.0}, {"date": "2026-06-11", "close": 135.06, "volume": 1113964.0}, {"date": "2026-06-12", "close": 134.95, "volume": 708017.0}, {"date": "2026-06-15", "close": 136.79, "volume": 1151545.0}, {"date": "2026-06-16", "close": 143.23, "volume": 1252751.0}, {"date": "2026-06-17", "close": 139.16, "volume": 860424.0}, {"date": "2026-06-18", "close": 147.12, "volume": 1945901.0}, {"date": "2026-06-22", "close": 141.4, "volume": 1051934.0}, {"date": "2026-06-23", "close": 140.17, "volume": 800148.0}, {"date": "2026-06-24", "close": 149.05, "volume": 1083742.0}, {"date": "2026-06-25", "close": 155.26, "volume": 1013544.0}, {"date": "2026-06-26", "close": 154.5, "volume": 1323231.0}, {"date": "2026-06-29", "close": 154.48, "volume": 850150.0}, {"date": "2026-06-30", "close": 156.96, "volume": 836993.0}, {"date": "2026-07-01", "close": 150.96, "volume": 895548.0}, {"date": "2026-07-02", "close": 152.18, "volume": 491677.0}, {"date": "2026-07-06", "close": 151.34, "volume": 472446.0}, {"date": "2026-07-07", "close": 149.07, "volume": 595084.0}, {"date": "2026-07-08", "close": 145.05, "volume": 888242.0}, {"date": "2026-07-09", "close": 147.85, "volume": 721133.0}, {"date": "2026-07-10", "close": 150.47, "volume": 466886.0}, {"date": "2026-07-13", "close": 147.62, "volume": 656061.0}, {"date": "2026-07-14", "close": 151.04, "volume": 462468.0}, {"date": "2026-07-15", "close": 151.26, "volume": 537200.0}, {"date": "2026-07-16", "close": 151.28, "volume": 471781.0}, {"date": "2026-07-17", "close": 147.55, "volume": 866472.0}, {"date": "2026-07-20", "close": 143.04, "volume": 495538.0}, {"date": "2026-07-21", "close": 138.85, "volume": 860409.0}, {"date": "2026-07-22", "close": 141.75, "volume": 609460.0}, {"date": "2026-07-23", "close": 140.46, "volume": 582282.0}, {"date": "2026-07-24", "close": 141.84, "volume": 430871.0}, {"date": "2026-07-27", "close": 143.19, "volume": 403615.0}, {"date": "2026-07-28", "close": 145.06, "volume": 476512.0}, {"date": "2026-07-29", "close": 138.31, "volume": 670801.0}, {"date": "2026-07-30", "close": 137.57, "volume": 767682.0}, {"date": "2026-07-31", "close": 138.48, "volume": 493180.0}, {"date": "2026-08-03", "close": 145.15, "volume": 808224.0}, {"date": "2026-08-04", "close": 149.75, "volume": 836245.0}, {"date": "2026-08-05", "close": 149.59, "volume": 983569.0}, {"date": "2026-08-06", "close": 148.45, "volume": 1240162.0}, {"date": "2026-08-07", "close": 143.95, "volume": 825779.0}], "refreshing": true}