{"ticker": "WPP", "overview": {"cik": "806968", "ticker": "WPP", "name": "WPP plc", "industry": "Services-Advertising Agencies", "country": "", "sic": "7311", "announcements": [{"form": "6-K", "date": "2026-09-02", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-008084", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-008055", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "DIRECTOR DECLARATION", "accession": "0001654954-26-007359", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "2026 INTERIM RESULTS", "accession": "0001654954-26-007317", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001628280-26-053769", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-007190", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "NOTIFICATION OF 2026 INTERIM RESULTS", "accession": "0001654954-26-006541", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-006445", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000806968-26-000052", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006003", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-005599", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "NOTIFICATION OF MAJOR HOLDINGS", "accession": "0001654954-26-005353", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000806968-26-000050", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0000806968-26-000047", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005219", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002335", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000806968-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000806968-26-000041", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "RESTRICTED SHARE PLAN AWARDS", "accession": "0001654954-26-004704", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "RESULTS OF AGM", "accession": "0001654954-26-004610", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-056008", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-004246", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "NOTIFICATION OF MAJOR HOLDINGS", "accession": "0001654954-26-004198", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000477", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001787", "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": "WPP", "has_prices": true, "as_of": "2026-08-07", "last": 27.55, "prev_close": 25.95, "change": 1.6000000000000014, "change_pct": 0.061657032755298706, "session_volume": 1109570.0, "vwap_5": 25.006512266152438, "vwap_20": 22.1025177965221, "vwap_60": 19.161932288231384, "vwap_250": 19.970170799495964, "high_52w": 27.55, "low_52w": 15.11, "avg_volume_20": 543174.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003734", "src": "13DG", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Advertising Agencies", "country": "", "headline": "BlackRock, Inc. takes a 5.6% passive stake in WPP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003734-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0000806968-26-000054", "src": "INSIDERS", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "Cindy H. Rose", "who_key": "Rose Cindy H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "", "headline": "CEO files routine paperwork on WPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120089/000080696826000054/0000806968-26-000054-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0001172661-26-002335", "src": "13DG", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC takes a 7.59% passive stake in WPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-002335-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002052113-26-000477", "src": "13DG", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in WPP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000477-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002012383-26-001787", "src": "13DG", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "", "headline": "BlackRock, Inc. adjusts its stake in WPP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001787-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "HOUSE-2023-20023404-T491", "src": "CONGRESS", "ticker": "WPP", "cik": "", "company": "WPP plc", "company_raw": "Grandchildren 1986 Trust > TLH ADR\nWPP plc American Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads WPP ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}, {"id": "HOUSE-2023-20022653-T254", "src": "CONGRESS", "ticker": "WPP", "cik": "", "company": "WPP plc", "company_raw": "randchildren 1986 Trust > MUNI ESG\nWPP plc American Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman files a buy in WPP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890166}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003734", "src": "13DG", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Advertising Agencies", "country": "", "headline": "BlackRock, Inc. takes a 5.6% passive stake in WPP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003734-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001172661-26-002335", "src": "13DG", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC takes a 7.59% passive stake in WPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-002335-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002052113-26-000477", "src": "13DG", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in WPP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000477-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002012383-26-001787", "src": "13DG", "ticker": "WPP", "cik": "806968", "company": "WPP plc", "company_raw": "WPP plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "", "headline": "BlackRock, Inc. adjusts its stake in WPP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001787-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "WPP plc American Depositary Shares", "new_value": "WPP plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000806968", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000806968", "applied": 1, "detected_at": "2026-10-28T17:07:08.929523"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 50001.0, "net": -49000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-09-02", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-008084", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-008055", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "DIRECTOR DECLARATION", "accession": "0001654954-26-007359", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "2026 INTERIM RESULTS", "accession": "0001654954-26-007317", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001628280-26-053769", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-007190", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "NOTIFICATION OF 2026 INTERIM RESULTS", "accession": "0001654954-26-006541", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-006445", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000806968-26-000052", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006003", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-005599", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "NOTIFICATION OF MAJOR HOLDINGS", "accession": "0001654954-26-005353", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000806968-26-000050", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0000806968-26-000047", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005219", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002335", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000806968-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000806968-26-000041", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "RESTRICTED SHARE PLAN AWARDS", "accession": "0001654954-26-004704", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "RESULTS OF AGM", "accession": "0001654954-26-004610", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-056008", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS AND CAPITAL", "accession": "0001654954-26-004246", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "NOTIFICATION OF MAJOR HOLDINGS", "accession": "0001654954-26-004198", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000477", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001787", "price_sensitive": false}], "performance": {"ticker": "WPP", "has_prices": true, "summary": {"n": 1, "avg": -0.537130376344086, "win_rate": 0.0, "best": -0.537130376344086, "worst": -0.537130376344086, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 59.52, "return": -0.537130376344086}]}, "price_series": [{"date": "2016-08-08", "close": 113.08, "volume": 52183.0}, {"date": "2016-08-09", "close": 113.53, "volume": 61036.0}, {"date": "2016-08-10", "close": 114.69, "volume": 84522.0}, {"date": "2016-08-11", "close": 115.14, "volume": 46468.0}, {"date": "2016-08-12", "close": 114.89, "volume": 92517.0}, {"date": "2016-08-15", "close": 115.01, "volume": 174140.0}, {"date": "2016-08-16", "close": 114.88, "volume": 51579.0}, {"date": "2016-08-17", "close": 115.33, "volume": 48238.0}, {"date": "2016-08-18", "close": 116.31, "volume": 61153.0}, {"date": "2016-08-19", "close": 115.43, "volume": 43955.0}, {"date": "2016-08-22", "close": 114.65, "volume": 62754.0}, {"date": "2016-08-23", "close": 115.01, "volume": 55417.0}, {"date": "2016-08-24", "close": 117.08, "volume": 261757.0}, {"date": "2016-08-25", "close": 118.29, "volume": 190411.0}, {"date": "2016-08-26", "close": 117.24, "volume": 494635.0}, {"date": "2016-08-29", "close": 116.94, "volume": 104678.0}, {"date": "2016-08-30", "close": 117.57, "volume": 310551.0}, {"date": "2016-08-31", "close": 115.87, "volume": 342264.0}, {"date": "2016-09-01", "close": 117.41, "volume": 221086.0}, {"date": "2016-09-02", "close": 118.41, "volume": 362357.0}, {"date": "2016-09-06", "close": 120.34, "volume": 254222.0}, {"date": "2016-09-07", "close": 120.1, "volume": 228107.0}, {"date": "2016-09-08", "close": 118.81, "volume": 107375.0}, {"date": "2016-09-09", "close": 116.41, "volume": 95439.0}, {"date": "2016-09-12", "close": 117.73, "volume": 75972.0}, {"date": "2016-09-13", "close": 116.11, "volume": 72080.0}, {"date": "2016-09-14", "close": 116.04, "volume": 76224.0}, {"date": "2016-09-15", "close": 117.68, "volume": 168694.0}, {"date": "2016-09-16", "close": 114.88, "volume": 136810.0}, {"date": "2016-09-19", "close": 116.52, "volume": 91879.0}, {"date": "2016-09-20", "close": 116.84, "volume": 55088.0}, {"date": "2016-09-21", "close": 118.29, "volume": 121417.0}, {"date": "2016-09-22", "close": 119.75, "volume": 128529.0}, {"date": "2016-09-23", "close": 117.66, "volume": 57436.0}, {"date": "2016-09-26", "close": 115.28, "volume": 98072.0}, {"date": "2016-09-27", "close": 116.37, "volume": 83420.0}, {"date": "2016-09-28", "close": 118.86, "volume": 118588.0}, {"date": "2016-09-29", "close": 117.35, "volume": 66661.0}, {"date": "2016-09-30", "close": 117.72, "volume": 95838.0}, {"date": "2016-10-03", "close": 117.47, "volume": 55089.0}, {"date": "2016-10-04", "close": 117.55, "volume": 87413.0}, {"date": "2016-10-05", "close": 114.68, "volume": 67339.0}, {"date": "2016-10-06", "close": 114.3, "volume": 55620.0}, {"date": "2016-10-07", "close": 112.52, "volume": 137787.0}, {"date": "2016-10-10", "close": 113.48, "volume": 51427.0}, {"date": "2016-10-11", "close": 110.9, "volume": 102586.0}, {"date": "2016-10-12", "close": 111.64, "volume": 222169.0}, {"date": "2016-10-13", "close": 111.7, "volume": 93791.0}, {"date": "2016-10-14", "close": 111.31, "volume": 58935.0}, {"date": "2016-10-17", "close": 110.03, "volume": 61944.0}, {"date": "2016-10-18", "close": 110.86, "volume": 76992.0}, {"date": "2016-10-19", "close": 111.42, "volume": 69914.0}, {"date": "2016-10-20", "close": 107.7, "volume": 128239.0}, {"date": "2016-10-21", "close": 107.13, "volume": 114694.0}, {"date": "2016-10-24", "close": 105.62, "volume": 116536.0}, {"date": "2016-10-25", "close": 103.88, "volume": 180842.0}, {"date": "2016-10-26", "close": 103.0, "volume": 154317.0}, {"date": "2016-10-27", "close": 103.59, "volume": 128947.0}, {"date": "2016-10-28", "close": 103.66, "volume": 84969.0}, {"date": "2016-10-31", "close": 108.47, "volume": 242791.0}, {"date": "2016-11-01", "close": 107.16, "volume": 140884.0}, {"date": "2016-11-02", "close": 106.75, "volume": 107277.0}, {"date": "2016-11-03", "close": 105.76, "volume": 77902.0}, {"date": "2016-11-04", "close": 105.38, "volume": 63823.0}, {"date": "2016-11-07", "close": 107.28, "volume": 98873.0}, {"date": "2016-11-08", "close": 107.3, "volume": 95822.0}, {"date": "2016-11-09", "close": 104.98, "volume": 108295.0}, {"date": "2016-11-10", "close": 103.83, "volume": 108131.0}, {"date": "2016-11-11", "close": 103.74, "volume": 112347.0}, {"date": "2016-11-14", "close": 103.98, "volume": 90070.0}, {"date": "2016-11-15", "close": 103.15, "volume": 306026.0}, {"date": "2016-11-16", "close": 104.47, "volume": 167577.0}, {"date": "2016-11-17", "close": 104.92, "volume": 86351.0}, {"date": "2016-11-18", "close": 104.69, "volume": 107598.0}, {"date": "2016-11-21", "close": 105.97, "volume": 80317.0}, {"date": "2016-11-22", "close": 106.08, "volume": 85314.0}, {"date": "2016-11-23", "close": 105.7, "volume": 106401.0}, {"date": "2016-11-25", "close": 107.31, "volume": 54367.0}, {"date": "2016-11-28", "close": 105.49, "volume": 86562.0}, {"date": "2016-11-29", "close": 106.93, "volume": 104762.0}, {"date": "2016-11-30", "close": 106.24, "volume": 133403.0}, {"date": "2016-12-01", "close": 104.34, "volume": 128405.0}, {"date": "2016-12-02", "close": 105.59, "volume": 111457.0}, {"date": "2016-12-05", "close": 106.95, "volume": 134570.0}, {"date": "2016-12-06", "close": 105.77, "volume": 247520.0}, {"date": "2016-12-07", "close": 104.47, "volume": 153352.0}, {"date": "2016-12-08", "close": 107.92, "volume": 257945.0}, {"date": "2016-12-09", "close": 111.23, "volume": 198931.0}, {"date": "2016-12-12", "close": 110.92, "volume": 138818.0}, {"date": "2016-12-13", "close": 111.18, "volume": 257287.0}, {"date": "2016-12-14", "close": 111.18, "volume": 122602.0}, {"date": "2016-12-15", "close": 111.06, "volume": 104004.0}, {"date": "2016-12-16", "close": 110.84, "volume": 104091.0}, {"date": "2016-12-19", "close": 110.17, "volume": 163514.0}, {"date": "2016-12-20", "close": 110.38, "volume": 78014.0}, {"date": "2016-12-21", "close": 110.39, "volume": 190319.0}, {"date": "2016-12-22", "close": 110.27, "volume": 96721.0}, {"date": "2016-12-23", "close": 110.14, "volume": 38437.0}, {"date": "2016-12-27", "close": 110.25, "volume": 57261.0}, {"date": "2016-12-28", "close": 110.42, "volume": 91177.0}, {"date": "2016-12-29", "close": 110.35, "volume": 106385.0}, {"date": "2016-12-30", "close": 110.66, "volume": 80743.0}, {"date": "2017-01-03", "close": 111.9, "volume": 148913.0}, {"date": "2017-01-04", "close": 112.01, "volume": 138876.0}, {"date": "2017-01-05", "close": 113.35, "volume": 117070.0}, {"date": "2017-01-06", "close": 112.83, "volume": 110120.0}, {"date": "2017-01-09", "close": 113.26, "volume": 107241.0}, {"date": "2017-01-10", "close": 113.85, "volume": 111253.0}, {"date": "2017-01-11", "close": 114.54, "volume": 90935.0}, {"date": "2017-01-12", "close": 114.42, "volume": 103093.0}, {"date": "2017-01-13", "close": 114.56, "volume": 94860.0}, {"date": "2017-01-17", "close": 115.36, "volume": 154478.0}, {"date": "2017-01-18", "close": 113.83, "volume": 97084.0}, {"date": "2017-01-19", "close": 113.6, "volume": 95176.0}, {"date": "2017-01-20", "close": 113.62, "volume": 77390.0}, {"date": "2017-01-23", "close": 115.37, "volume": 160807.0}, {"date": "2017-01-24", "close": 116.15, "volume": 84513.0}, {"date": "2017-01-25", "close": 117.02, "volume": 133328.0}, {"date": "2017-01-26", "close": 116.36, "volume": 113702.0}, {"date": "2017-01-27", "close": 117.36, "volume": 136380.0}, {"date": "2017-01-30", "close": 117.29, "volume": 115737.0}, {"date": "2017-01-31", "close": 116.24, "volume": 106747.0}, {"date": "2017-02-01", "close": 116.26, "volume": 98503.0}, {"date": "2017-02-02", "close": 115.31, "volume": 93328.0}, {"date": "2017-02-03", "close": 115.52, "volume": 86904.0}, {"date": "2017-02-06", "close": 114.51, "volume": 122550.0}, {"date": "2017-02-07", "close": 114.8, "volume": 69355.0}, {"date": "2017-02-08", "close": 116.5, "volume": 131842.0}, {"date": "2017-02-09", "close": 116.19, "volume": 84613.0}, {"date": "2017-02-10", "close": 117.09, "volume": 75177.0}, {"date": "2017-02-13", "close": 118.92, "volume": 108094.0}, {"date": "2017-02-14", "close": 117.64, "volume": 73848.0}, {"date": "2017-02-15", "close": 117.8, "volume": 66770.0}, {"date": "2017-02-16", "close": 117.88, "volume": 55043.0}, {"date": "2017-02-17", "close": 118.18, "volume": 75291.0}, {"date": "2017-02-21", "close": 117.53, "volume": 85942.0}, {"date": "2017-02-22", "close": 117.28, "volume": 57591.0}, {"date": "2017-02-23", "close": 117.58, "volume": 148039.0}, {"date": "2017-02-24", "close": 117.18, "volume": 101786.0}, {"date": "2017-02-27", "close": 117.63, "volume": 55250.0}, {"date": "2017-02-28", "close": 117.45, "volume": 116902.0}, {"date": "2017-03-01", "close": 117.78, "volume": 92775.0}, {"date": "2017-03-02", "close": 116.97, "volume": 98314.0}, {"date": "2017-03-03", "close": 107.91, "volume": 278859.0}, {"date": "2017-03-06", "close": 105.42, "volume": 171145.0}, {"date": "2017-03-07", "close": 105.05, "volume": 213004.0}, {"date": "2017-03-08", "close": 105.06, "volume": 263469.0}, {"date": "2017-03-09", "close": 104.9, "volume": 93635.0}, {"date": "2017-03-10", "close": 103.82, "volume": 159555.0}, {"date": "2017-03-13", "close": 104.76, "volume": 162933.0}, {"date": "2017-03-14", "close": 103.93, "volume": 85578.0}, {"date": "2017-03-15", "close": 104.81, "volume": 230697.0}, {"date": "2017-03-16", "close": 105.01, "volume": 185981.0}, {"date": "2017-03-17", "close": 104.41, "volume": 170415.0}, {"date": "2017-03-20", "close": 103.83, "volume": 147632.0}, {"date": "2017-03-21", "close": 103.87, "volume": 139301.0}, {"date": "2017-03-22", "close": 102.98, "volume": 93796.0}, {"date": "2017-03-23", "close": 104.1, "volume": 73955.0}, {"date": "2017-03-24", "close": 104.86, "volume": 107446.0}, {"date": "2017-03-27", "close": 106.18, "volume": 143473.0}, {"date": "2017-03-28", "close": 106.2, "volume": 123371.0}, {"date": "2017-03-29", "close": 106.59, "volume": 125430.0}, {"date": "2017-03-30", "close": 108.01, "volume": 118245.0}, {"date": "2017-03-31", "close": 109.4, "volume": 205980.0}, {"date": "2017-04-03", "close": 108.01, "volume": 170714.0}, {"date": "2017-04-04", "close": 108.71, "volume": 133447.0}, {"date": "2017-04-05", "close": 107.94, "volume": 68452.0}, {"date": "2017-04-06", "close": 106.78, "volume": 81433.0}, {"date": "2017-04-07", "close": 106.96, "volume": 79782.0}, {"date": "2017-04-10", "close": 106.7, "volume": 115039.0}, {"date": "2017-04-11", "close": 108.1, "volume": 152458.0}, {"date": "2017-04-12", "close": 108.6, "volume": 69310.0}, {"date": "2017-04-13", "close": 107.84, "volume": 113831.0}, {"date": "2017-04-17", "close": 109.06, "volume": 71751.0}, {"date": "2017-04-18", "close": 108.99, "volume": 106899.0}, {"date": "2017-04-19", "close": 107.6, "volume": 87099.0}, {"date": "2017-04-20", "close": 109.08, "volume": 78856.0}, {"date": "2017-04-21", "close": 108.57, "volume": 88885.0}, {"date": "2017-04-24", "close": 109.58, "volume": 116894.0}, {"date": "2017-04-25", "close": 110.27, "volume": 79444.0}, {"date": "2017-04-26", "close": 110.12, "volume": 84068.0}, {"date": "2017-04-27", "close": 108.77, "volume": 109763.0}, {"date": "2017-04-28", "close": 107.1, "volume": 101429.0}, {"date": "2017-05-01", "close": 107.25, "volume": 93367.0}, {"date": "2017-05-02", "close": 108.88, "volume": 118237.0}, {"date": "2017-05-03", "close": 108.03, "volume": 199208.0}, {"date": "2017-05-04", "close": 109.4, "volume": 159602.0}, {"date": "2017-05-05", "close": 109.2, "volume": 79543.0}, {"date": "2017-05-08", "close": 108.91, "volume": 70105.0}, {"date": "2017-05-09", "close": 110.18, "volume": 98376.0}, {"date": "2017-05-10", "close": 110.23, "volume": 101254.0}, {"date": "2017-05-11", "close": 110.03, "volume": 85841.0}, {"date": "2017-05-12", "close": 109.89, "volume": 89668.0}, {"date": "2017-05-15", "close": 110.51, "volume": 146861.0}, {"date": "2017-05-16", "close": 110.95, "volume": 150111.0}, {"date": "2017-05-17", "close": 110.35, "volume": 200119.0}, {"date": "2017-05-18", "close": 110.33, "volume": 98946.0}, {"date": "2017-05-19", "close": 112.33, "volume": 246248.0}, {"date": "2017-05-22", "close": 111.04, "volume": 180335.0}, {"date": "2017-05-23", "close": 108.6, "volume": 126758.0}, {"date": "2017-05-24", "close": 110.44, "volume": 95162.0}, {"date": "2017-05-25", "close": 111.03, "volume": 73924.0}, {"date": "2017-05-26", "close": 111.43, "volume": 67885.0}, {"date": "2017-05-30", "close": 112.47, "volume": 68715.0}, {"date": "2017-05-31", "close": 112.73, "volume": 85453.0}, {"date": "2017-06-01", "close": 113.34, "volume": 90697.0}, {"date": "2017-06-02", "close": 113.42, "volume": 77286.0}, {"date": "2017-06-05", "close": 112.42, "volume": 168103.0}, {"date": "2017-06-06", "close": 110.76, "volume": 165632.0}, {"date": "2017-06-07", "close": 106.46, "volume": 135277.0}, {"date": "2017-06-08", "close": 105.63, "volume": 92324.0}, {"date": "2017-06-09", "close": 106.64, "volume": 102448.0}, {"date": "2017-06-12", "close": 106.7, "volume": 139954.0}, {"date": "2017-06-13", "close": 107.88, "volume": 137076.0}, {"date": "2017-06-14", "close": 107.72, "volume": 75111.0}, {"date": "2017-06-15", "close": 106.85, "volume": 103037.0}, {"date": "2017-06-16", "close": 106.72, "volume": 137264.0}, {"date": "2017-06-19", "close": 107.08, "volume": 108295.0}, {"date": "2017-06-20", "close": 105.51, "volume": 87663.0}, {"date": "2017-06-21", "close": 105.83, "volume": 96537.0}, {"date": "2017-06-22", "close": 105.52, "volume": 88557.0}, {"date": "2017-06-23", "close": 105.82, "volume": 63405.0}, {"date": "2017-06-26", "close": 105.93, "volume": 97555.0}, {"date": "2017-06-27", "close": 104.96, "volume": 126508.0}, {"date": "2017-06-28", "close": 107.18, "volume": 112843.0}, {"date": "2017-06-29", "close": 105.56, "volume": 99209.0}, {"date": "2017-06-30", "close": 105.41, "volume": 92653.0}, {"date": "2017-07-03", "close": 104.55, "volume": 116794.0}, {"date": "2017-07-05", "close": 104.8, "volume": 75935.0}, {"date": "2017-07-06", "close": 103.24, "volume": 168116.0}, {"date": "2017-07-07", "close": 101.43, "volume": 140154.0}, {"date": "2017-07-10", "close": 100.83, "volume": 126741.0}, {"date": "2017-07-11", "close": 100.57, "volume": 113747.0}, {"date": "2017-07-12", "close": 101.72, "volume": 119808.0}, {"date": "2017-07-13", "close": 101.49, "volume": 109489.0}, {"date": "2017-07-14", "close": 102.02, "volume": 183494.0}, {"date": "2017-07-17", "close": 101.49, "volume": 145053.0}, {"date": "2017-07-18", "close": 100.83, "volume": 386314.0}, {"date": "2017-07-19", "close": 101.33, "volume": 344832.0}, {"date": "2017-07-20", "close": 103.31, "volume": 136983.0}, {"date": "2017-07-21", "close": 104.01, "volume": 109700.0}, {"date": "2017-07-24", "close": 103.66, "volume": 117251.0}, {"date": "2017-07-25", "close": 101.53, "volume": 131137.0}, {"date": "2017-07-26", "close": 101.15, "volume": 160533.0}, {"date": "2017-07-27", "close": 101.29, "volume": 128284.0}, {"date": "2017-07-28", "close": 102.38, "volume": 193783.0}, {"date": "2017-07-31", "close": 101.96, "volume": 166675.0}, {"date": "2017-08-01", "close": 101.69, "volume": 376015.0}, {"date": "2017-08-02", "close": 102.59, "volume": 111219.0}, {"date": "2017-08-03", "close": 102.84, "volume": 104204.0}, {"date": "2017-08-04", "close": 102.2, "volume": 69641.0}, {"date": "2017-08-07", "close": 102.73, "volume": 91753.0}, {"date": "2017-08-08", "close": 102.89, "volume": 75018.0}, {"date": "2017-08-09", "close": 101.81, "volume": 84629.0}, {"date": "2017-08-10", "close": 101.93, "volume": 267164.0}, {"date": "2017-08-11", "close": 101.81, "volume": 101371.0}, {"date": "2017-08-14", "close": 102.42, "volume": 84412.0}, {"date": "2017-08-15", "close": 102.81, "volume": 70840.0}, {"date": "2017-08-16", "close": 102.95, "volume": 91918.0}, {"date": "2017-08-17", "close": 102.11, "volume": 118836.0}, {"date": "2017-08-18", "close": 100.51, "volume": 205096.0}, {"date": "2017-08-21", "close": 101.18, "volume": 142448.0}, {"date": "2017-08-22", "close": 102.37, "volume": 125910.0}, {"date": "2017-08-23", "close": 90.61, "volume": 596436.0}, {"date": "2017-08-24", "close": 93.14, "volume": 264277.0}, {"date": "2017-08-25", "close": 92.18, "volume": 172511.0}, {"date": "2017-08-28", "close": 92.58, "volume": 113969.0}, {"date": "2017-08-29", "close": 92.44, "volume": 402574.0}, {"date": "2017-08-30", "close": 91.43, "volume": 182506.0}, {"date": "2017-08-31", "close": 91.79, "volume": 133034.0}, {"date": "2017-09-01", "close": 91.7, "volume": 98195.0}, {"date": "2017-09-05", "close": 91.81, "volume": 139715.0}, {"date": "2017-09-06", "close": 91.89, "volume": 110495.0}, {"date": "2017-09-07", "close": 91.55, "volume": 135610.0}, {"date": "2017-09-08", "close": 92.0, "volume": 129642.0}, {"date": "2017-09-11", "close": 92.04, "volume": 158021.0}, {"date": "2017-09-12", "close": 91.83, "volume": 132947.0}, {"date": "2017-09-13", "close": 92.22, "volume": 155550.0}, {"date": "2017-09-14", "close": 92.72, "volume": 138736.0}, {"date": "2017-09-15", "close": 92.37, "volume": 217275.0}, {"date": "2017-09-18", "close": 91.77, "volume": 230054.0}, {"date": "2017-09-19", "close": 92.01, "volume": 234202.0}, {"date": "2017-09-20", "close": 93.55, "volume": 121447.0}, {"date": "2017-09-21", "close": 93.83, "volume": 126584.0}, {"date": "2017-09-22", "close": 95.33, "volume": 166156.0}, {"date": "2017-09-25", "close": 95.88, "volume": 120137.0}, {"date": "2017-09-26", "close": 93.68, "volume": 123199.0}, {"date": "2017-09-27", "close": 92.94, "volume": 171547.0}, {"date": "2017-09-28", "close": 92.08, "volume": 114501.0}, {"date": "2017-09-29", "close": 92.8, "volume": 94658.0}, {"date": "2017-10-02", "close": 91.86, "volume": 257211.0}, {"date": "2017-10-03", "close": 90.71, "volume": 548582.0}, {"date": "2017-10-04", "close": 93.46, "volume": 498054.0}, {"date": "2017-10-05", "close": 90.88, "volume": 194200.0}, {"date": "2017-10-06", "close": 91.65, "volume": 218833.0}, {"date": "2017-10-09", "close": 91.89, "volume": 268608.0}, {"date": "2017-10-10", "close": 92.4, "volume": 75863.0}, {"date": "2017-10-11", "close": 90.57, "volume": 134154.0}, {"date": "2017-10-12", "close": 90.85, "volume": 179411.0}, {"date": "2017-10-13", "close": 91.76, "volume": 59969.0}, {"date": "2017-10-16", "close": 91.36, "volume": 117683.0}, {"date": "2017-10-17", "close": 92.77, "volume": 248825.0}, {"date": "2017-10-18", "close": 92.74, "volume": 114975.0}, {"date": "2017-10-19", "close": 90.1, "volume": 273453.0}, {"date": "2017-10-20", "close": 90.69, "volume": 200327.0}, {"date": "2017-10-23", "close": 89.81, "volume": 228549.0}, {"date": "2017-10-24", "close": 87.07, "volume": 201332.0}, {"date": "2017-10-25", "close": 87.61, "volume": 273453.0}, {"date": "2017-10-26", "close": 87.81, "volume": 1369463.0}, {"date": "2017-10-27", "close": 85.2, "volume": 623930.0}, {"date": "2017-10-30", "close": 85.44, "volume": 427119.0}, {"date": "2017-10-31", "close": 88.29, "volume": 177754.0}, {"date": "2017-11-01", "close": 87.33, "volume": 198846.0}, {"date": "2017-11-02", "close": 86.32, "volume": 229779.0}, {"date": "2017-11-03", "close": 86.24, "volume": 255988.0}, {"date": "2017-11-06", "close": 87.09, "volume": 151183.0}, {"date": "2017-11-07", "close": 85.52, "volume": 142074.0}, {"date": "2017-11-08", "close": 85.35, "volume": 94569.0}, {"date": "2017-11-09", "close": 85.31, "volume": 150644.0}, {"date": "2017-11-10", "close": 86.3, "volume": 106712.0}, {"date": "2017-11-13", "close": 84.82, "volume": 327609.0}, {"date": "2017-11-14", "close": 85.02, "volume": 274165.0}, {"date": "2017-11-15", "close": 82.64, "volume": 173573.0}, {"date": "2017-11-16", "close": 83.57, "volume": 279520.0}, {"date": "2017-11-17", "close": 84.03, "volume": 334354.0}, {"date": "2017-11-20", "close": 83.95, "volume": 133502.0}, {"date": "2017-11-21", "close": 83.79, "volume": 114583.0}, {"date": "2017-11-22", "close": 84.47, "volume": 106300.0}, {"date": "2017-11-24", "close": 83.62, "volume": 133593.0}, {"date": "2017-11-27", "close": 84.43, "volume": 113982.0}, {"date": "2017-11-28", "close": 86.21, "volume": 107196.0}, {"date": "2017-11-29", "close": 87.65, "volume": 146082.0}, {"date": "2017-11-30", "close": 87.94, "volume": 229973.0}, {"date": "2017-12-01", "close": 88.27, "volume": 190831.0}, {"date": "2017-12-04", "close": 88.26, "volume": 217027.0}, {"date": "2017-12-05", "close": 88.15, "volume": 135955.0}, {"date": "2017-12-06", "close": 88.48, "volume": 140954.0}, {"date": "2017-12-07", "close": 89.04, "volume": 204443.0}, {"date": "2017-12-08", "close": 89.63, "volume": 101542.0}, {"date": "2017-12-11", "close": 91.77, "volume": 244262.0}, {"date": "2017-12-12", "close": 90.83, "volume": 101204.0}, {"date": "2017-12-13", "close": 91.1, "volume": 131777.0}, {"date": "2017-12-14", "close": 92.0, "volume": 488961.0}, {"date": "2017-12-15", "close": 93.22, "volume": 748674.0}, {"date": "2017-12-18", "close": 91.23, "volume": 405167.0}, {"date": "2017-12-19", "close": 90.57, "volume": 222821.0}, {"date": "2017-12-20", "close": 90.41, "volume": 134254.0}, {"date": "2017-12-21", "close": 90.32, "volume": 187982.0}, {"date": "2017-12-22", "close": 90.54, "volume": 113482.0}, {"date": "2017-12-26", "close": 90.72, "volume": 129345.0}, {"date": "2017-12-27", "close": 90.4, "volume": 234873.0}, {"date": "2017-12-28", "close": 91.01, "volume": 254318.0}, {"date": "2017-12-29", "close": 90.56, "volume": 101219.0}, {"date": "2018-01-02", "close": 91.09, "volume": 172986.0}, {"date": "2018-01-03", "close": 88.25, "volume": 245618.0}, {"date": "2018-01-04", "close": 89.64, "volume": 333194.0}, {"date": "2018-01-05", "close": 91.15, "volume": 139633.0}, {"date": "2018-01-08", "close": 90.63, "volume": 192487.0}, {"date": "2018-01-09", "close": 90.62, "volume": 130080.0}, {"date": "2018-01-10", "close": 89.57, "volume": 129176.0}, {"date": "2018-01-11", "close": 90.07, "volume": 178738.0}, {"date": "2018-01-12", "close": 93.05, "volume": 287153.0}, {"date": "2018-01-16", "close": 94.02, "volume": 439309.0}, {"date": "2018-01-17", "close": 94.51, "volume": 289224.0}, {"date": "2018-01-18", "close": 94.97, "volume": 194683.0}, {"date": "2018-01-19", "close": 95.53, "volume": 165289.0}, {"date": "2018-01-22", "close": 95.32, "volume": 208509.0}, {"date": "2018-01-23", "close": 92.91, "volume": 197000.0}, {"date": "2018-01-24", "close": 92.97, "volume": 268681.0}, {"date": "2018-01-25", "close": 91.94, "volume": 590699.0}, {"date": "2018-01-26", "close": 91.7, "volume": 303313.0}, {"date": "2018-01-29", "close": 91.0, "volume": 286388.0}, {"date": "2018-01-30", "close": 91.0, "volume": 228874.0}, {"date": "2018-01-31", "close": 90.4, "volume": 218142.0}, {"date": "2018-02-01", "close": 92.57, "volume": 270682.0}, {"date": "2018-02-02", "close": 90.52, "volume": 168826.0}, {"date": "2018-02-05", "close": 86.03, "volume": 266216.0}, {"date": "2018-02-06", "close": 86.51, "volume": 330689.0}, {"date": "2018-02-07", "close": 87.0, "volume": 151226.0}, {"date": "2018-02-08", "close": 88.85, "volume": 214413.0}, {"date": "2018-02-09", "close": 88.88, "volume": 211487.0}, {"date": "2018-02-12", "close": 89.45, "volume": 142273.0}, {"date": "2018-02-13", "close": 93.04, "volume": 368817.0}, {"date": "2018-02-14", "close": 97.16, "volume": 291203.0}, {"date": "2018-02-15", "close": 99.2, "volume": 273873.0}, {"date": "2018-02-16", "close": 102.48, "volume": 249063.0}, {"date": "2018-02-20", "close": 97.03, "volume": 258218.0}, {"date": "2018-02-21", "close": 95.18, "volume": 161808.0}, {"date": "2018-02-22", "close": 94.37, "volume": 374781.0}, {"date": "2018-02-23", "close": 95.3, "volume": 100094.0}, {"date": "2018-02-26", "close": 96.78, "volume": 106702.0}, {"date": "2018-02-27", "close": 95.25, "volume": 133096.0}, {"date": "2018-02-28", "close": 95.17, "volume": 188900.0}, {"date": "2018-03-01", "close": 87.19, "volume": 801511.0}, {"date": "2018-03-02", "close": 87.83, "volume": 316725.0}, {"date": "2018-03-05", "close": 87.67, "volume": 367035.0}, {"date": "2018-03-06", "close": 87.36, "volume": 286447.0}, {"date": "2018-03-07", "close": 84.25, "volume": 320082.0}, {"date": "2018-03-08", "close": 85.52, "volume": 566591.0}, {"date": "2018-03-09", "close": 83.77, "volume": 341891.0}, {"date": "2018-03-12", "close": 83.02, "volume": 229249.0}, {"date": "2018-03-13", "close": 81.03, "volume": 483904.0}, {"date": "2018-03-14", "close": 80.75, "volume": 121795.0}, {"date": "2018-03-15", "close": 81.19, "volume": 253157.0}, {"date": "2018-03-16", "close": 81.14, "volume": 288778.0}, {"date": "2018-03-19", "close": 82.12, "volume": 215763.0}, {"date": "2018-03-20", "close": 80.28, "volume": 200160.0}, {"date": "2018-03-21", "close": 78.13, "volume": 331702.0}, {"date": "2018-03-22", "close": 77.15, "volume": 580221.0}, {"date": "2018-03-23", "close": 76.68, "volume": 178631.0}, {"date": "2018-03-26", "close": 78.67, "volume": 158027.0}, {"date": "2018-03-27", "close": 78.55, "volume": 184725.0}, {"date": "2018-03-28", "close": 79.72, "volume": 236209.0}, {"date": "2018-03-29", "close": 79.55, "volume": 138886.0}, {"date": "2018-04-02", "close": 78.53, "volume": 177148.0}, {"date": "2018-04-03", "close": 78.81, "volume": 95553.0}, {"date": "2018-04-04", "close": 78.39, "volume": 301274.0}, {"date": "2018-04-05", "close": 79.66, "volume": 129398.0}, {"date": "2018-04-06", "close": 81.14, "volume": 191275.0}, {"date": "2018-04-09", "close": 83.05, "volume": 297766.0}, {"date": "2018-04-10", "close": 84.36, "volume": 366983.0}, {"date": "2018-04-11", "close": 84.59, "volume": 221137.0}, {"date": "2018-04-12", "close": 84.12, "volume": 131129.0}, {"date": "2018-04-13", "close": 84.53, "volume": 143775.0}, {"date": "2018-04-16", "close": 80.56, "volume": 488550.0}, {"date": "2018-04-17", "close": 78.9, "volume": 285309.0}, {"date": "2018-04-18", "close": 79.64, "volume": 159551.0}, {"date": "2018-04-19", "close": 81.41, "volume": 138008.0}, {"date": "2018-04-20", "close": 80.2, "volume": 103393.0}, {"date": "2018-04-23", "close": 78.6, "volume": 216968.0}, {"date": "2018-04-24", "close": 77.68, "volume": 204054.0}, {"date": "2018-04-25", "close": 78.35, "volume": 97851.0}, {"date": "2018-04-26", "close": 79.11, "volume": 95112.0}, {"date": "2018-04-27", "close": 78.93, "volume": 261645.0}, {"date": "2018-04-30", "close": 85.62, "volume": 909698.0}, {"date": "2018-05-01", "close": 85.75, "volume": 294682.0}, {"date": "2018-05-02", "close": 86.03, "volume": 225738.0}, {"date": "2018-05-03", "close": 86.83, "volume": 298340.0}, {"date": "2018-05-04", "close": 86.62, "volume": 70789.0}, {"date": "2018-05-07", "close": 87.33, "volume": 78849.0}, {"date": "2018-05-08", "close": 84.85, "volume": 130320.0}, {"date": "2018-05-09", "close": 86.35, "volume": 146275.0}, {"date": "2018-05-10", "close": 87.87, "volume": 101243.0}, {"date": "2018-05-11", "close": 88.31, "volume": 107328.0}, {"date": "2018-05-14", "close": 87.84, "volume": 96087.0}, {"date": "2018-05-15", "close": 86.33, "volume": 96534.0}, {"date": "2018-05-16", "close": 87.24, "volume": 95916.0}, {"date": "2018-05-17", "close": 89.08, "volume": 148030.0}, {"date": "2018-05-18", "close": 89.19, "volume": 109797.0}, {"date": "2018-05-21", "close": 90.87, "volume": 194886.0}, {"date": "2018-05-22", "close": 91.42, "volume": 231421.0}, {"date": "2018-05-23", "close": 86.74, "volume": 211474.0}, {"date": "2018-05-24", "close": 85.69, "volume": 158193.0}, {"date": "2018-05-25", "close": 84.74, "volume": 97212.0}, {"date": "2018-05-29", "close": 81.75, "volume": 127332.0}, {"date": "2018-05-30", "close": 82.54, "volume": 105341.0}, {"date": "2018-05-31", "close": 82.9, "volume": 114035.0}, {"date": "2018-06-01", "close": 83.17, "volume": 96507.0}, {"date": "2018-06-04", "close": 83.73, "volume": 109036.0}, {"date": "2018-06-05", "close": 82.89, "volume": 415220.0}, {"date": "2018-06-06", "close": 81.58, "volume": 295365.0}, {"date": "2018-06-07", "close": 82.17, "volume": 109431.0}, {"date": "2018-06-08", "close": 82.24, "volume": 104154.0}, {"date": "2018-06-11", "close": 83.18, "volume": 130591.0}, {"date": "2018-06-12", "close": 83.48, "volume": 87252.0}, {"date": "2018-06-13", "close": 82.42, "volume": 379296.0}, {"date": "2018-06-14", "close": 81.8, "volume": 155482.0}, {"date": "2018-06-15", "close": 80.04, "volume": 176917.0}, {"date": "2018-06-18", "close": 79.98, "volume": 165326.0}, {"date": "2018-06-19", "close": 79.87, "volume": 141008.0}, {"date": "2018-06-20", "close": 81.04, "volume": 111998.0}, {"date": "2018-06-21", "close": 80.41, "volume": 98565.0}, {"date": "2018-06-22", "close": 81.0, "volume": 138929.0}, {"date": "2018-06-25", "close": 79.98, "volume": 108967.0}, {"date": "2018-06-26", "close": 79.88, "volume": 106925.0}, {"date": "2018-06-27", "close": 78.86, "volume": 271827.0}, {"date": "2018-06-28", "close": 79.04, "volume": 107166.0}, {"date": "2018-06-29", "close": 78.58, "volume": 113917.0}, {"date": "2018-07-02", "close": 76.45, "volume": 194893.0}, {"date": "2018-07-03", "close": 76.42, "volume": 88405.0}, {"date": "2018-07-05", "close": 77.87, "volume": 87426.0}, {"date": "2018-07-06", "close": 79.08, "volume": 62532.0}, {"date": "2018-07-09", "close": 79.93, "volume": 182961.0}, {"date": "2018-07-10", "close": 81.33, "volume": 105724.0}, {"date": "2018-07-11", "close": 79.39, "volume": 102741.0}, {"date": "2018-07-12", "close": 81.07, "volume": 105465.0}, {"date": "2018-07-13", "close": 81.97, "volume": 130165.0}, {"date": "2018-07-16", "close": 80.69, "volume": 214376.0}, {"date": "2018-07-17", "close": 77.19, "volume": 163440.0}, {"date": "2018-07-18", "close": 76.41, "volume": 197148.0}, {"date": "2018-07-19", "close": 74.6, "volume": 268710.0}, {"date": "2018-07-20", "close": 76.03, "volume": 240785.0}, {"date": "2018-07-23", "close": 78.17, "volume": 358351.0}, {"date": "2018-07-24", "close": 77.93, "volume": 354727.0}, {"date": "2018-07-25", "close": 78.03, "volume": 92862.0}, {"date": "2018-07-26", "close": 77.32, "volume": 70864.0}, {"date": "2018-07-27", "close": 77.79, "volume": 83477.0}, {"date": "2018-07-30", "close": 77.8, "volume": 88238.0}, {"date": "2018-07-31", "close": 78.34, "volume": 71504.0}, {"date": "2018-08-01", "close": 77.42, "volume": 79924.0}, {"date": "2018-08-02", "close": 76.6, "volume": 102090.0}, {"date": "2018-08-03", "close": 76.14, "volume": 284021.0}, {"date": "2018-08-06", "close": 76.3, "volume": 98508.0}, {"date": "2018-08-07", "close": 77.98, "volume": 153808.0}, {"date": "2018-08-08", "close": 79.05, "volume": 148463.0}, {"date": "2018-08-09", "close": 78.0, "volume": 75369.0}, {"date": "2018-08-10", "close": 78.57, "volume": 98321.0}, {"date": "2018-08-13", "close": 78.21, "volume": 111724.0}, {"date": "2018-08-14", "close": 77.81, "volume": 96570.0}, {"date": "2018-08-15", "close": 79.35, "volume": 156237.0}, {"date": "2018-08-16", "close": 81.53, "volume": 117161.0}, {"date": "2018-08-17", "close": 80.87, "volume": 81299.0}, {"date": "2018-08-20", "close": 82.92, "volume": 152779.0}, {"date": "2018-08-21", "close": 83.45, "volume": 99770.0}, {"date": "2018-08-22", "close": 83.68, "volume": 64715.0}, {"date": "2018-08-23", "close": 82.89, "volume": 103822.0}, {"date": "2018-08-24", "close": 83.32, "volume": 67383.0}, {"date": "2018-08-27", "close": 84.2, "volume": 55646.0}, {"date": "2018-08-28", "close": 83.88, "volume": 84987.0}, {"date": "2018-08-29", "close": 84.37, "volume": 71108.0}, {"date": "2018-08-30", "close": 83.02, "volume": 80299.0}, {"date": "2018-08-31", "close": 82.8, "volume": 137486.0}, {"date": "2018-09-04", "close": 76.22, "volume": 474365.0}, {"date": "2018-09-05", "close": 74.22, "volume": 274018.0}, {"date": "2018-09-06", "close": 74.08, "volume": 210845.0}, {"date": "2018-09-07", "close": 75.0, "volume": 178438.0}, {"date": "2018-09-10", "close": 76.83, "volume": 381857.0}, {"date": "2018-09-11", "close": 75.57, "volume": 73271.0}, {"date": "2018-09-12", "close": 74.92, "volume": 87487.0}, {"date": "2018-09-13", "close": 74.13, "volume": 127306.0}, {"date": "2018-09-14", "close": 73.05, "volume": 157872.0}, {"date": "2018-09-17", "close": 75.03, "volume": 132118.0}, {"date": "2018-09-18", "close": 74.55, "volume": 104651.0}, {"date": "2018-09-19", "close": 74.92, "volume": 66882.0}, {"date": "2018-09-20", "close": 75.19, "volume": 157814.0}, {"date": "2018-09-21", "close": 75.11, "volume": 117318.0}, {"date": "2018-09-24", "close": 74.95, "volume": 91905.0}, {"date": "2018-09-25", "close": 75.33, "volume": 112552.0}, {"date": "2018-09-26", "close": 75.48, "volume": 146708.0}, {"date": "2018-09-27", "close": 74.33, "volume": 148441.0}, {"date": "2018-09-28", "close": 73.27, "volume": 160168.0}, {"date": "2018-10-01", "close": 74.24, "volume": 154701.0}, {"date": "2018-10-02", "close": 73.95, "volume": 114357.0}, {"date": "2018-10-03", "close": 74.87, "volume": 152643.0}, {"date": "2018-10-04", "close": 73.82, "volume": 111467.0}, {"date": "2018-10-05", "close": 74.12, "volume": 123665.0}, {"date": "2018-10-08", "close": 73.05, "volume": 139254.0}, {"date": "2018-10-09", "close": 71.83, "volume": 224996.0}, {"date": "2018-10-10", "close": 70.21, "volume": 187908.0}, {"date": "2018-10-11", "close": 70.27, "volume": 451381.0}, {"date": "2018-10-12", "close": 69.37, "volume": 259368.0}, {"date": "2018-10-15", "close": 69.24, "volume": 223935.0}, {"date": "2018-10-16", "close": 69.7, "volume": 232568.0}, {"date": "2018-10-17", "close": 67.83, "volume": 283950.0}, {"date": "2018-10-18", "close": 67.26, "volume": 203081.0}, {"date": "2018-10-19", "close": 67.67, "volume": 227934.0}, {"date": "2018-10-22", "close": 68.06, "volume": 184503.0}, {"date": "2018-10-23", "close": 68.34, "volume": 234607.0}, {"date": "2018-10-24", "close": 70.01, "volume": 417314.0}, {"date": "2018-10-25", "close": 57.9, "volume": 1311211.0}, {"date": "2018-10-26", "close": 55.91, "volume": 314026.0}, {"date": "2018-10-29", "close": 55.38, "volume": 752412.0}, {"date": "2018-10-30", "close": 56.64, "volume": 688030.0}, {"date": "2018-10-31", "close": 56.41, "volume": 273688.0}, {"date": "2018-11-01", "close": 58.16, "volume": 343310.0}, {"date": "2018-11-02", "close": 58.83, "volume": 306026.0}, {"date": "2018-11-05", "close": 58.2, "volume": 615109.0}, {"date": "2018-11-06", "close": 57.7, "volume": 871398.0}, {"date": "2018-11-07", "close": 58.27, "volume": 706123.0}, {"date": "2018-11-08", "close": 56.77, "volume": 168054.0}, {"date": "2018-11-09", "close": 55.73, "volume": 161339.0}, {"date": "2018-11-12", "close": 54.31, "volume": 723671.0}, {"date": "2018-11-13", "close": 55.39, "volume": 575351.0}, {"date": "2018-11-14", "close": 56.12, "volume": 213087.0}, {"date": "2018-11-15", "close": 55.51, "volume": 273272.0}, {"date": "2018-11-16", "close": 55.13, "volume": 503729.0}, {"date": "2018-11-19", "close": 54.78, "volume": 324366.0}, {"date": "2018-11-20", "close": 53.57, "volume": 251788.0}, {"date": "2018-11-21", "close": 55.06, "volume": 229205.0}, {"date": "2018-11-23", "close": 54.26, "volume": 165337.0}, {"date": "2018-11-26", "close": 56.33, "volume": 283067.0}, {"date": "2018-11-27", "close": 55.19, "volume": 295026.0}, {"date": "2018-11-28", "close": 56.1, "volume": 483865.0}, {"date": "2018-11-29", "close": 55.55, "volume": 214935.0}, {"date": "2018-11-30", "close": 55.18, "volume": 419385.0}, {"date": "2018-12-03", "close": 55.86, "volume": 287281.0}, {"date": "2018-12-04", "close": 53.14, "volume": 301784.0}, {"date": "2018-12-06", "close": 52.55, "volume": 378938.0}, {"date": "2018-12-07", "close": 52.13, "volume": 553389.0}, {"date": "2018-12-10", "close": 51.13, "volume": 257940.0}, {"date": "2018-12-11", "close": 52.38, "volume": 529115.0}, {"date": "2018-12-12", "close": 55.39, "volume": 412644.0}, {"date": "2018-12-13", "close": 54.84, "volume": 454678.0}, {"date": "2018-12-14", "close": 54.22, "volume": 327130.0}, {"date": "2018-12-17", "close": 54.57, "volume": 336631.0}, {"date": "2018-12-18", "close": 54.78, "volume": 293728.0}, {"date": "2018-12-19", "close": 55.1, "volume": 354256.0}, {"date": "2018-12-20", "close": 54.68, "volume": 260760.0}, {"date": "2018-12-21", "close": 53.32, "volume": 689609.0}, {"date": "2018-12-24", "close": 52.97, "volume": 156005.0}, {"date": "2018-12-26", "close": 54.08, "volume": 211033.0}, {"date": "2018-12-27", "close": 53.3, "volume": 374021.0}, {"date": "2018-12-28", "close": 54.27, "volume": 225763.0}, {"date": "2018-12-31", "close": 54.8, "volume": 352137.0}, {"date": "2019-01-02", "close": 53.91, "volume": 161276.0}, {"date": "2019-01-03", "close": 53.52, "volume": 183262.0}, {"date": "2019-01-04", "close": 54.79, "volume": 356177.0}, {"date": "2019-01-07", "close": 55.62, "volume": 382111.0}, {"date": "2019-01-08", "close": 56.09, "volume": 310316.0}, {"date": "2019-01-09", "close": 56.55, "volume": 177432.0}, {"date": "2019-01-10", "close": 56.6, "volume": 214153.0}, {"date": "2019-01-11", "close": 56.84, "volume": 241868.0}, {"date": "2019-01-14", "close": 57.43, "volume": 455025.0}, {"date": "2019-01-15", "close": 56.54, "volume": 314839.0}, {"date": "2019-01-16", "close": 56.42, "volume": 150506.0}, {"date": "2019-01-17", "close": 56.22, "volume": 138014.0}, {"date": "2019-01-18", "close": 56.82, "volume": 181887.0}, {"date": "2019-01-22", "close": 57.01, "volume": 229648.0}, {"date": "2019-01-23", "close": 56.96, "volume": 87249.0}, {"date": "2019-01-24", "close": 57.08, "volume": 192380.0}, {"date": "2019-01-25", "close": 57.78, "volume": 141507.0}, {"date": "2019-01-28", "close": 57.75, "volume": 287007.0}, {"date": "2019-01-29", "close": 58.01, "volume": 236309.0}, {"date": "2019-01-30", "close": 57.76, "volume": 113479.0}, {"date": "2019-01-31", "close": 57.3, "volume": 207045.0}, {"date": "2019-02-01", "close": 57.16, "volume": 146524.0}, {"date": "2019-02-04", "close": 56.74, "volume": 231402.0}, {"date": "2019-02-05", "close": 57.11, "volume": 161712.0}, {"date": "2019-02-06", "close": 54.55, "volume": 415822.0}, {"date": "2019-02-07", "close": 51.79, "volume": 801932.0}, {"date": "2019-02-08", "close": 52.46, "volume": 280390.0}, {"date": "2019-02-11", "close": 52.97, "volume": 270167.0}, {"date": "2019-02-12", "close": 53.01, "volume": 167275.0}, {"date": "2019-02-13", "close": 53.61, "volume": 156076.0}, {"date": "2019-02-14", "close": 53.68, "volume": 161653.0}, {"date": "2019-02-15", "close": 54.43, "volume": 151293.0}, {"date": "2019-02-19", "close": 55.21, "volume": 114686.0}, {"date": "2019-02-20", "close": 55.48, "volume": 132234.0}, {"date": "2019-02-21", "close": 55.29, "volume": 185805.0}, {"date": "2019-02-22", "close": 55.26, "volume": 151430.0}, {"date": "2019-02-25", "close": 55.91, "volume": 157194.0}, {"date": "2019-02-26", "close": 56.08, "volume": 330900.0}, {"date": "2019-02-27", "close": 55.18, "volume": 165348.0}, {"date": "2019-02-28", "close": 54.99, "volume": 130360.0}, {"date": "2019-03-01", "close": 57.3, "volume": 341692.0}, {"date": "2019-03-04", "close": 57.33, "volume": 292393.0}, {"date": "2019-03-05", "close": 57.53, "volume": 186232.0}, {"date": "2019-03-06", "close": 57.61, "volume": 163762.0}, {"date": "2019-03-07", "close": 56.42, "volume": 101165.0}, {"date": "2019-03-08", "close": 55.86, "volume": 87717.0}, {"date": "2019-03-11", "close": 56.2, "volume": 143430.0}, {"date": "2019-03-12", "close": 55.89, "volume": 144698.0}, {"date": "2019-03-13", "close": 56.54, "volume": 135968.0}, {"date": "2019-03-14", "close": 56.62, "volume": 171467.0}, {"date": "2019-03-15", "close": 56.75, "volume": 216645.0}, {"date": "2019-03-18", "close": 57.17, "volume": 129040.0}, {"date": "2019-03-19", "close": 57.74, "volume": 132092.0}, {"date": "2019-03-20", "close": 57.36, "volume": 120635.0}, {"date": "2019-03-21", "close": 55.41, "volume": 212983.0}, {"date": "2019-03-22", "close": 54.26, "volume": 153124.0}, {"date": "2019-03-25", "close": 52.91, "volume": 135160.0}, {"date": "2019-03-26", "close": 52.73, "volume": 146253.0}, {"date": "2019-03-27", "close": 53.54, "volume": 211645.0}, {"date": "2019-03-28", "close": 53.13, "volume": 157475.0}, {"date": "2019-03-29", "close": 52.8, "volume": 151876.0}, {"date": "2019-04-01", "close": 54.66, "volume": 153261.0}, {"date": "2019-04-02", "close": 54.64, "volume": 140256.0}, {"date": "2019-04-03", "close": 55.85, "volume": 142801.0}, {"date": "2019-04-04", "close": 55.58, "volume": 111535.0}, {"date": "2019-04-05", "close": 56.58, "volume": 115637.0}, {"date": "2019-04-08", "close": 55.91, "volume": 100066.0}, {"date": "2019-04-09", "close": 56.7, "volume": 117422.0}, {"date": "2019-04-10", "close": 57.2, "volume": 262632.0}, {"date": "2019-04-11", "close": 57.4, "volume": 217937.0}, {"date": "2019-04-12", "close": 57.26, "volume": 220435.0}, {"date": "2019-04-15", "close": 57.98, "volume": 154373.0}, {"date": "2019-04-16", "close": 59.32, "volume": 121149.0}, {"date": "2019-04-17", "close": 60.25, "volume": 121074.0}, {"date": "2019-04-18", "close": 60.39, "volume": 134930.0}, {"date": "2019-04-22", "close": 59.86, "volume": 127448.0}, {"date": "2019-04-23", "close": 60.36, "volume": 193230.0}, {"date": "2019-04-24", "close": 58.68, "volume": 394338.0}, {"date": "2019-04-25", "close": 58.44, "volume": 175603.0}, {"date": "2019-04-26", "close": 61.71, "volume": 251451.0}, {"date": "2019-04-29", "close": 62.09, "volume": 165212.0}, {"date": "2019-04-30", "close": 62.3, "volume": 186754.0}, {"date": "2019-05-01", "close": 62.36, "volume": 165377.0}, {"date": "2019-05-02", "close": 63.21, "volume": 262674.0}, {"date": "2019-05-03", "close": 63.87, "volume": 165010.0}, {"date": "2019-05-06", "close": 63.55, "volume": 264854.0}, {"date": "2019-05-07", "close": 62.75, "volume": 254836.0}, {"date": "2019-05-08", "close": 63.19, "volume": 211811.0}, {"date": "2019-05-09", "close": 62.81, "volume": 161412.0}, {"date": "2019-05-10", "close": 63.28, "volume": 152775.0}, {"date": "2019-05-13", "close": 60.7, "volume": 142517.0}, {"date": "2019-05-14", "close": 61.4, "volume": 137638.0}, {"date": "2019-05-15", "close": 61.45, "volume": 93060.0}, {"date": "2019-05-16", "close": 61.53, "volume": 215356.0}, {"date": "2019-05-17", "close": 61.45, "volume": 147133.0}, {"date": "2019-05-20", "close": 60.72, "volume": 151698.0}, {"date": "2019-05-21", "close": 61.13, "volume": 226994.0}, {"date": "2019-05-22", "close": 61.48, "volume": 185057.0}, {"date": "2019-05-23", "close": 60.08, "volume": 192083.0}, {"date": "2019-05-24", "close": 60.58, "volume": 74724.0}, {"date": "2019-05-28", "close": 60.78, "volume": 118089.0}, {"date": "2019-05-29", "close": 60.06, "volume": 173263.0}, {"date": "2019-05-30", "close": 60.22, "volume": 134128.0}, {"date": "2019-05-31", "close": 59.49, "volume": 125883.0}, {"date": "2019-06-03", "close": 60.51, "volume": 156834.0}, {"date": "2019-06-04", "close": 61.96, "volume": 135800.0}, {"date": "2019-06-05", "close": 61.29, "volume": 226728.0}, {"date": "2019-06-06", "close": 61.55, "volume": 113512.0}, {"date": "2019-06-07", "close": 62.71, "volume": 142448.0}, {"date": "2019-06-10", "close": 63.3, "volume": 130064.0}, {"date": "2019-06-11", "close": 63.35, "volume": 172061.0}, {"date": "2019-06-12", "close": 63.88, "volume": 295938.0}, {"date": "2019-06-13", "close": 60.85, "volume": 112740.0}, {"date": "2019-06-14", "close": 60.57, "volume": 97911.0}, {"date": "2019-06-17", "close": 60.97, "volume": 123079.0}, {"date": "2019-06-18", "close": 61.7, "volume": 223624.0}, {"date": "2019-06-19", "close": 62.62, "volume": 100200.0}, {"date": "2019-06-20", "close": 62.61, "volume": 157752.0}, {"date": "2019-06-21", "close": 61.89, "volume": 233681.0}, {"date": "2019-06-24", "close": 61.66, "volume": 123977.0}, {"date": "2019-06-25", "close": 61.68, "volume": 120647.0}, {"date": "2019-06-26", "close": 62.16, "volume": 158951.0}, {"date": "2019-06-27", "close": 62.02, "volume": 84288.0}, {"date": "2019-06-28", "close": 62.91, "volume": 83376.0}, {"date": "2019-07-01", "close": 64.2, "volume": 220234.0}, {"date": "2019-07-02", "close": 62.42, "volume": 176562.0}, {"date": "2019-07-03", "close": 62.81, "volume": 109586.0}, {"date": "2019-07-05", "close": 62.6, "volume": 104848.0}, {"date": "2019-07-08", "close": 61.71, "volume": 161892.0}, {"date": "2019-07-09", "close": 61.26, "volume": 128136.0}, {"date": "2019-07-10", "close": 60.37, "volume": 210546.0}, {"date": "2019-07-11", "close": 60.18, "volume": 133932.0}, {"date": "2019-07-12", "close": 60.63, "volume": 92581.0}, {"date": "2019-07-15", "close": 60.12, "volume": 154165.0}, {"date": "2019-07-16", "close": 59.49, "volume": 159300.0}, {"date": "2019-07-17", "close": 58.75, "volume": 228071.0}, {"date": "2019-07-18", "close": 58.37, "volume": 312275.0}, {"date": "2019-07-19", "close": 57.56, "volume": 343734.0}, {"date": "2019-07-22", "close": 57.89, "volume": 137138.0}, {"date": "2019-07-23", "close": 57.8, "volume": 148477.0}, {"date": "2019-07-24", "close": 58.81, "volume": 217851.0}, {"date": "2019-07-25", "close": 58.69, "volume": 118839.0}, {"date": "2019-07-26", "close": 59.38, "volume": 101123.0}, {"date": "2019-07-29", "close": 59.64, "volume": 88018.0}, {"date": "2019-07-30", "close": 59.26, "volume": 98315.0}, {"date": "2019-07-31", "close": 58.88, "volume": 90027.0}, {"date": "2019-08-01", "close": 58.61, "volume": 104747.0}, {"date": "2019-08-02", "close": 57.01, "volume": 309329.0}, {"date": "2019-08-05", "close": 55.22, "volume": 192304.0}, {"date": "2019-08-06", "close": 55.28, "volume": 171600.0}, {"date": "2019-08-07", "close": 55.73, "volume": 189424.0}, {"date": "2019-08-08", "close": 56.28, "volume": 243704.0}, {"date": "2019-08-09", "close": 59.2, "volume": 282943.0}, {"date": "2019-08-12", "close": 58.23, "volume": 242971.0}, {"date": "2019-08-13", "close": 58.59, "volume": 177210.0}, {"date": "2019-08-14", "close": 56.97, "volume": 156310.0}, {"date": "2019-08-15", "close": 56.68, "volume": 123650.0}, {"date": "2019-08-16", "close": 58.02, "volume": 154289.0}, {"date": "2019-08-19", "close": 57.96, "volume": 121175.0}, {"date": "2019-08-20", "close": 57.25, "volume": 145314.0}, {"date": "2019-08-21", "close": 57.91, "volume": 130997.0}, {"date": "2019-08-22", "close": 58.74, "volume": 118108.0}, {"date": "2019-08-23", "close": 57.5, "volume": 151982.0}, {"date": "2019-08-26", "close": 57.91, "volume": 85119.0}, {"date": "2019-08-27", "close": 57.95, "volume": 115610.0}, {"date": "2019-08-28", "close": 58.13, "volume": 300917.0}, {"date": "2019-08-29", "close": 59.13, "volume": 220578.0}, {"date": "2019-08-30", "close": 59.21, "volume": 92098.0}, {"date": "2019-09-03", "close": 58.63, "volume": 104871.0}, {"date": "2019-09-04", "close": 59.52, "volume": 159097.0}, {"date": "2019-09-05", "close": 59.96, "volume": 116741.0}, {"date": "2019-09-06", "close": 60.51, "volume": 81379.0}, {"date": "2019-09-09", "close": 61.73, "volume": 87086.0}, {"date": "2019-09-10", "close": 63.34, "volume": 122248.0}, {"date": "2019-09-11", "close": 64.24, "volume": 208129.0}, {"date": "2019-09-12", "close": 63.29, "volume": 122708.0}, {"date": "2019-09-13", "close": 64.47, "volume": 121187.0}, {"date": "2019-09-16", "close": 63.09, "volume": 124601.0}, {"date": "2019-09-17", "close": 62.78, "volume": 120402.0}, {"date": "2019-09-18", "close": 62.89, "volume": 108976.0}, {"date": "2019-09-19", "close": 62.78, "volume": 118201.0}, {"date": "2019-09-20", "close": 62.58, "volume": 125610.0}, {"date": "2019-09-23", "close": 61.96, "volume": 106034.0}, {"date": "2019-09-24", "close": 61.5, "volume": 104354.0}, {"date": "2019-09-25", "close": 60.65, "volume": 167820.0}, {"date": "2019-09-26", "close": 61.16, "volume": 107375.0}, {"date": "2019-09-27", "close": 61.32, "volume": 89648.0}, {"date": "2019-09-30", "close": 62.59, "volume": 114572.0}, {"date": "2019-10-01", "close": 61.79, "volume": 156656.0}, {"date": "2019-10-02", "close": 60.4, "volume": 142807.0}, {"date": "2019-10-03", "close": 59.27, "volume": 158248.0}, {"date": "2019-10-04", "close": 59.95, "volume": 124823.0}, {"date": "2019-10-07", "close": 59.57, "volume": 93366.0}, {"date": "2019-10-08", "close": 58.44, "volume": 113424.0}, {"date": "2019-10-09", "close": 58.87, "volume": 95823.0}, {"date": "2019-10-10", "close": 57.48, "volume": 313957.0}, {"date": "2019-10-11", "close": 58.88, "volume": 234763.0}, {"date": "2019-10-14", "close": 59.98, "volume": 162355.0}, {"date": "2019-10-15", "close": 60.47, "volume": 162303.0}, {"date": "2019-10-16", "close": 59.61, "volume": 166840.0}, {"date": "2019-10-17", "close": 59.37, "volume": 119884.0}, {"date": "2019-10-18", "close": 59.42, "volume": 368216.0}, {"date": "2019-10-21", "close": 59.19, "volume": 142947.0}, {"date": "2019-10-22", "close": 59.36, "volume": 226470.0}, {"date": "2019-10-23", "close": 59.74, "volume": 209442.0}, {"date": "2019-10-24", "close": 59.25, "volume": 122805.0}, {"date": "2019-10-25", "close": 62.29, "volume": 214490.0}, {"date": "2019-10-28", "close": 62.54, "volume": 125051.0}, {"date": "2019-10-29", "close": 63.33, "volume": 166353.0}, {"date": "2019-10-30", "close": 62.95, "volume": 90813.0}, {"date": "2019-10-31", "close": 62.44, "volume": 134765.0}, {"date": "2019-11-01", "close": 62.46, "volume": 79083.0}, {"date": "2019-11-04", "close": 63.36, "volume": 83607.0}, {"date": "2019-11-05", "close": 63.81, "volume": 80319.0}, {"date": "2019-11-06", "close": 63.52, "volume": 172310.0}, {"date": "2019-11-07", "close": 64.52, "volume": 105008.0}, {"date": "2019-11-08", "close": 64.68, "volume": 207692.0}, {"date": "2019-11-11", "close": 64.12, "volume": 246126.0}, {"date": "2019-11-12", "close": 64.92, "volume": 109148.0}, {"date": "2019-11-13", "close": 63.89, "volume": 120454.0}, {"date": "2019-11-14", "close": 63.84, "volume": 93639.0}, {"date": "2019-11-15", "close": 63.83, "volume": 81655.0}, {"date": "2019-11-18", "close": 63.19, "volume": 98730.0}, {"date": "2019-11-19", "close": 63.21, "volume": 73514.0}, {"date": "2019-11-20", "close": 62.33, "volume": 179279.0}, {"date": "2019-11-21", "close": 62.53, "volume": 80742.0}, {"date": "2019-11-22", "close": 63.14, "volume": 79551.0}, {"date": "2019-11-25", "close": 64.5, "volume": 171087.0}, {"date": "2019-11-26", "close": 64.05, "volume": 102631.0}, {"date": "2019-11-27", "close": 65.02, "volume": 239877.0}, {"date": "2019-11-29", "close": 64.47, "volume": 58651.0}, {"date": "2019-12-02", "close": 63.55, "volume": 97062.0}, {"date": "2019-12-03", "close": 62.31, "volume": 140223.0}, {"date": "2019-12-04", "close": 62.59, "volume": 95309.0}, {"date": "2019-12-05", "close": 62.55, "volume": 82137.0}, {"date": "2019-12-06", "close": 63.91, "volume": 146449.0}, {"date": "2019-12-09", "close": 63.51, "volume": 66013.0}, {"date": "2019-12-10", "close": 63.09, "volume": 102460.0}, {"date": "2019-12-11", "close": 63.47, "volume": 75640.0}, {"date": "2019-12-12", "close": 65.14, "volume": 239804.0}, {"date": "2019-12-13", "close": 67.72, "volume": 343402.0}, {"date": "2019-12-16", "close": 68.49, "volume": 195202.0}, {"date": "2019-12-17", "close": 67.9, "volume": 146414.0}, {"date": "2019-12-18", "close": 68.28, "volume": 145455.0}, {"date": "2019-12-19", "close": 68.16, "volume": 137394.0}, {"date": "2019-12-20", "close": 68.86, "volume": 220987.0}, {"date": "2019-12-23", "close": 69.14, "volume": 119831.0}, {"date": "2019-12-24", "close": 68.79, "volume": 61964.0}, {"date": "2019-12-26", "close": 69.3, "volume": 171905.0}, {"date": "2019-12-27", "close": 70.11, "volume": 126889.0}, {"date": "2019-12-30", "close": 69.98, "volume": 139348.0}, {"date": "2019-12-31", "close": 70.29, "volume": 170818.0}, {"date": "2020-01-02", "close": 70.24, "volume": 166287.0}, {"date": "2020-01-03", "close": 69.76, "volume": 287311.0}, {"date": "2020-01-06", "close": 69.88, "volume": 124755.0}, {"date": "2020-01-07", "close": 70.09, "volume": 99031.0}, {"date": "2020-01-08", "close": 70.15, "volume": 117940.0}, {"date": "2020-01-09", "close": 69.29, "volume": 105395.0}, {"date": "2020-01-10", "close": 69.02, "volume": 107508.0}, {"date": "2020-01-13", "close": 69.31, "volume": 128000.0}, {"date": "2020-01-14", "close": 67.35, "volume": 273979.0}, {"date": "2020-01-15", "close": 67.08, "volume": 236897.0}, {"date": "2020-01-16", "close": 66.69, "volume": 228496.0}, {"date": "2020-01-17", "close": 66.4, "volume": 116712.0}, {"date": "2020-01-21", "close": 66.18, "volume": 138847.0}, {"date": "2020-01-22", "close": 66.2, "volume": 121015.0}, {"date": "2020-01-23", "close": 65.83, "volume": 121948.0}, {"date": "2020-01-24", "close": 65.28, "volume": 114146.0}, {"date": "2020-01-27", "close": 64.17, "volume": 146337.0}, {"date": "2020-01-28", "close": 64.23, "volume": 116774.0}, {"date": "2020-01-29", "close": 64.08, "volume": 176680.0}, {"date": "2020-01-30", "close": 63.7, "volume": 115996.0}, {"date": "2020-01-31", "close": 62.16, "volume": 227804.0}, {"date": "2020-02-03", "close": 62.1, "volume": 123965.0}, {"date": "2020-02-04", "close": 63.06, "volume": 118302.0}, {"date": "2020-02-05", "close": 63.39, "volume": 138114.0}, {"date": "2020-02-06", "close": 62.86, "volume": 85315.0}, {"date": "2020-02-07", "close": 62.37, "volume": 131738.0}, {"date": "2020-02-10", "close": 62.3, "volume": 236058.0}, {"date": "2020-02-11", "close": 62.82, "volume": 171021.0}, {"date": "2020-02-12", "close": 64.0, "volume": 117899.0}, {"date": "2020-02-13", "close": 64.01, "volume": 103680.0}, {"date": "2020-02-14", "close": 63.81, "volume": 128877.0}, {"date": "2020-02-18", "close": 63.45, "volume": 71061.0}, {"date": "2020-02-19", "close": 63.64, "volume": 80543.0}, {"date": "2020-02-20", "close": 63.61, "volume": 102686.0}, {"date": "2020-02-21", "close": 62.58, "volume": 99390.0}, {"date": "2020-02-24", "close": 59.64, "volume": 157768.0}, {"date": "2020-02-25", "close": 58.31, "volume": 217709.0}, {"date": "2020-02-26", "close": 57.7, "volume": 208830.0}, {"date": "2020-02-27", "close": 47.92, "volume": 659150.0}, {"date": "2020-02-28", "close": 48.28, "volume": 528085.0}, {"date": "2020-03-02", "close": 47.71, "volume": 425796.0}, {"date": "2020-03-03", "close": 47.56, "volume": 446724.0}, {"date": "2020-03-04", "close": 49.18, "volume": 232494.0}, {"date": "2020-03-05", "close": 46.48, "volume": 325353.0}, {"date": "2020-03-06", "close": 46.75, "volume": 381884.0}, {"date": "2020-03-09", "close": 42.74, "volume": 317939.0}, {"date": "2020-03-10", "close": 45.53, "volume": 363403.0}, {"date": "2020-03-11", "close": 40.76, "volume": 368303.0}, {"date": "2020-03-12", "close": 35.76, "volume": 364956.0}, {"date": "2020-03-13", "close": 37.06, "volume": 410702.0}, {"date": "2020-03-16", "close": 30.06, "volume": 450587.0}, {"date": "2020-03-17", "close": 29.73, "volume": 538905.0}, {"date": "2020-03-18", "close": 28.44, "volume": 523064.0}, {"date": "2020-03-19", "close": 29.01, "volume": 422806.0}, {"date": "2020-03-20", "close": 27.75, "volume": 582913.0}, {"date": "2020-03-23", "close": 28.41, "volume": 672387.0}, {"date": "2020-03-24", "close": 31.08, "volume": 656992.0}, {"date": "2020-03-25", "close": 31.5, "volume": 1253323.0}, {"date": "2020-03-26", "close": 34.31, "volume": 461373.0}, {"date": "2020-03-27", "close": 31.76, "volume": 280590.0}, {"date": "2020-03-30", "close": 31.88, "volume": 325924.0}, {"date": "2020-03-31", "close": 33.77, "volume": 524611.0}, {"date": "2020-04-01", "close": 30.11, "volume": 405250.0}, {"date": "2020-04-02", "close": 31.49, "volume": 452183.0}, {"date": "2020-04-03", "close": 29.49, "volume": 336289.0}, {"date": "2020-04-06", "close": 31.63, "volume": 595931.0}, {"date": "2020-04-07", "close": 33.93, "volume": 574417.0}, {"date": "2020-04-08", "close": 34.65, "volume": 288023.0}, {"date": "2020-04-09", "close": 36.13, "volume": 325667.0}, {"date": "2020-04-13", "close": 35.47, "volume": 305548.0}, {"date": "2020-04-14", "close": 36.28, "volume": 419671.0}, {"date": "2020-04-15", "close": 33.25, "volume": 342912.0}, {"date": "2020-04-16", "close": 32.84, "volume": 485389.0}, {"date": "2020-04-17", "close": 34.67, "volume": 879066.0}, {"date": "2020-04-20", "close": 33.7, "volume": 411615.0}, {"date": "2020-04-21", "close": 32.12, "volume": 1036929.0}, {"date": "2020-04-22", "close": 33.41, "volume": 2324155.0}, {"date": "2020-04-23", "close": 33.86, "volume": 327529.0}, {"date": "2020-04-24", "close": 33.98, "volume": 208182.0}, {"date": "2020-04-27", "close": 35.65, "volume": 329250.0}, {"date": "2020-04-28", "close": 36.46, "volume": 303755.0}, {"date": "2020-04-29", "close": 39.91, "volume": 329128.0}, {"date": "2020-04-30", "close": 38.71, "volume": 463731.0}, {"date": "2020-05-01", "close": 37.2, "volume": 351726.0}, {"date": "2020-05-04", "close": 36.86, "volume": 325886.0}, {"date": "2020-05-05", "close": 36.73, "volume": 227608.0}, {"date": "2020-05-06", "close": 36.17, "volume": 198451.0}, {"date": "2020-05-07", "close": 37.06, "volume": 254724.0}, {"date": "2020-05-08", "close": 38.03, "volume": 124553.0}, {"date": "2020-05-11", "close": 36.47, "volume": 189033.0}, {"date": "2020-05-12", "close": 35.76, "volume": 266145.0}, {"date": "2020-05-13", "close": 33.36, "volume": 221183.0}, {"date": "2020-05-14", "close": 34.48, "volume": 269393.0}, {"date": "2020-05-15", "close": 33.91, "volume": 215306.0}, {"date": "2020-05-18", "close": 36.28, "volume": 286209.0}, {"date": "2020-05-19", "close": 35.22, "volume": 211887.0}, {"date": "2020-05-20", "close": 36.4, "volume": 189538.0}, {"date": "2020-05-21", "close": 36.23, "volume": 149145.0}, {"date": "2020-05-22", "close": 36.53, "volume": 158330.0}, {"date": "2020-05-26", "close": 37.98, "volume": 189854.0}, {"date": "2020-05-27", "close": 39.51, "volume": 164024.0}, {"date": "2020-05-28", "close": 38.35, "volume": 144761.0}, {"date": "2020-05-29", "close": 37.84, "volume": 173424.0}, {"date": "2020-06-01", "close": 40.07, "volume": 253399.0}, {"date": "2020-06-02", "close": 41.26, "volume": 252827.0}, {"date": "2020-06-03", "close": 42.72, "volume": 167046.0}, {"date": "2020-06-04", "close": 42.45, "volume": 211846.0}, {"date": "2020-06-05", "close": 44.21, "volume": 239718.0}, {"date": "2020-06-08", "close": 46.39, "volume": 247497.0}, {"date": "2020-06-09", "close": 44.12, "volume": 223935.0}, {"date": "2020-06-10", "close": 43.11, "volume": 278535.0}, {"date": "2020-06-11", "close": 38.65, "volume": 349374.0}, {"date": "2020-06-12", "close": 38.96, "volume": 362418.0}, {"date": "2020-06-15", "close": 39.68, "volume": 200185.0}, {"date": "2020-06-16", "close": 39.93, "volume": 230637.0}, {"date": "2020-06-17", "close": 39.98, "volume": 178732.0}, {"date": "2020-06-18", "close": 39.85, "volume": 267700.0}, {"date": "2020-06-19", "close": 40.0, "volume": 169930.0}, {"date": "2020-06-22", "close": 40.0, "volume": 164995.0}, {"date": "2020-06-23", "close": 40.48, "volume": 236334.0}, {"date": "2020-06-24", "close": 38.82, "volume": 236279.0}, {"date": "2020-06-25", "close": 38.82, "volume": 131191.0}, {"date": "2020-06-26", "close": 37.63, "volume": 150443.0}, {"date": "2020-06-29", "close": 38.54, "volume": 151882.0}, {"date": "2020-06-30", "close": 39.13, "volume": 157378.0}, {"date": "2020-07-01", "close": 38.91, "volume": 127556.0}, {"date": "2020-07-02", "close": 39.08, "volume": 161968.0}, {"date": "2020-07-06", "close": 39.44, "volume": 168770.0}, {"date": "2020-07-07", "close": 38.87, "volume": 195550.0}, {"date": "2020-07-08", "close": 37.39, "volume": 280026.0}, {"date": "2020-07-09", "close": 36.32, "volume": 204928.0}, {"date": "2020-07-10", "close": 37.29, "volume": 177924.0}, {"date": "2020-07-13", "close": 36.79, "volume": 177388.0}, {"date": "2020-07-14", "close": 37.95, "volume": 174801.0}, {"date": "2020-07-15", "close": 38.73, "volume": 521179.0}, {"date": "2020-07-16", "close": 39.13, "volume": 221932.0}, {"date": "2020-07-17", "close": 38.04, "volume": 298676.0}, {"date": "2020-07-20", "close": 37.67, "volume": 242688.0}, {"date": "2020-07-21", "close": 38.77, "volume": 224231.0}, {"date": "2020-07-22", "close": 38.78, "volume": 194114.0}, {"date": "2020-07-23", "close": 39.46, "volume": 189390.0}, {"date": "2020-07-24", "close": 39.36, "volume": 183352.0}, {"date": "2020-07-27", "close": 38.94, "volume": 205441.0}, {"date": "2020-07-28", "close": 38.12, "volume": 178087.0}, {"date": "2020-07-29", "close": 38.71, "volume": 143941.0}, {"date": "2020-07-30", "close": 38.08, "volume": 138847.0}, {"date": "2020-07-31", "close": 37.3, "volume": 118416.0}, {"date": "2020-08-03", "close": 38.64, "volume": 138635.0}, {"date": "2020-08-04", "close": 39.71, "volume": 147289.0}, {"date": "2020-08-05", "close": 40.08, "volume": 106141.0}, {"date": "2020-08-06", "close": 40.25, "volume": 90588.0}, {"date": "2020-08-07", "close": 40.32, "volume": 152467.0}, {"date": "2020-08-10", "close": 40.96, "volume": 242735.0}, {"date": "2020-08-11", "close": 41.77, "volume": 209856.0}, {"date": "2020-08-12", "close": 41.84, "volume": 138302.0}, {"date": "2020-08-13", "close": 41.14, "volume": 103779.0}, {"date": "2020-08-14", "close": 40.79, "volume": 107320.0}, {"date": "2020-08-17", "close": 40.46, "volume": 94698.0}, {"date": "2020-08-18", "close": 40.18, "volume": 90351.0}, {"date": "2020-08-19", "close": 39.89, "volume": 114842.0}, {"date": "2020-08-20", "close": 39.74, "volume": 110378.0}, {"date": "2020-08-21", "close": 39.3, "volume": 89587.0}, {"date": "2020-08-24", "close": 40.67, "volume": 143120.0}, {"date": "2020-08-25", "close": 40.88, "volume": 147942.0}, {"date": "2020-08-26", "close": 41.17, "volume": 109416.0}, {"date": "2020-08-27", "close": 43.88, "volume": 278076.0}, {"date": "2020-08-28", "close": 43.44, "volume": 137988.0}, {"date": "2020-08-31", "close": 42.39, "volume": 127187.0}, {"date": "2020-09-01", "close": 40.77, "volume": 189734.0}, {"date": "2020-09-02", "close": 41.22, "volume": 137510.0}, {"date": "2020-09-03", "close": 41.29, "volume": 171609.0}, {"date": "2020-09-04", "close": 42.04, "volume": 144574.0}, {"date": "2020-09-08", "close": 40.49, "volume": 150980.0}, {"date": "2020-09-09", "close": 41.08, "volume": 132414.0}, {"date": "2020-09-10", "close": 40.05, "volume": 92148.0}, {"date": "2020-09-11", "close": 40.16, "volume": 92386.0}, {"date": "2020-09-14", "close": 41.04, "volume": 156547.0}, {"date": "2020-09-15", "close": 40.86, "volume": 134619.0}, {"date": "2020-09-16", "close": 41.82, "volume": 136598.0}, {"date": "2020-09-17", "close": 40.6, "volume": 103065.0}, {"date": "2020-09-18", "close": 38.65, "volume": 156629.0}, {"date": "2020-09-21", "close": 36.14, "volume": 212436.0}, {"date": "2020-09-22", "close": 36.77, "volume": 191760.0}, {"date": "2020-09-23", "close": 36.15, "volume": 156457.0}, {"date": "2020-09-24", "close": 37.05, "volume": 198331.0}, {"date": "2020-09-25", "close": 37.77, "volume": 133344.0}, {"date": "2020-09-28", "close": 39.14, "volume": 175441.0}, {"date": "2020-09-29", "close": 38.7, "volume": 119536.0}, {"date": "2020-09-30", "close": 39.24, "volume": 181655.0}, {"date": "2020-10-01", "close": 39.69, "volume": 206402.0}, {"date": "2020-10-02", "close": 40.68, "volume": 138175.0}, {"date": "2020-10-05", "close": 42.29, "volume": 171298.0}, {"date": "2020-10-06", "close": 41.88, "volume": 130846.0}, {"date": "2020-10-07", "close": 42.47, "volume": 161463.0}, {"date": "2020-10-08", "close": 42.8, "volume": 139754.0}, {"date": "2020-10-09", "close": 43.56, "volume": 120761.0}, {"date": "2020-10-12", "close": 43.22, "volume": 88307.0}, {"date": "2020-10-13", "close": 42.55, "volume": 80041.0}, {"date": "2020-10-14", "close": 42.17, "volume": 111745.0}, {"date": "2020-10-15", "close": 41.89, "volume": 82908.0}, {"date": "2020-10-16", "close": 42.43, "volume": 92585.0}, {"date": "2020-10-19", "close": 42.12, "volume": 86854.0}, {"date": "2020-10-20", "close": 43.12, "volume": 101652.0}, {"date": "2020-10-21", "close": 43.37, "volume": 99901.0}, {"date": "2020-10-22", "close": 42.89, "volume": 105801.0}, {"date": "2020-10-23", "close": 43.71, "volume": 159481.0}, {"date": "2020-10-26", "close": 42.78, "volume": 125199.0}, {"date": "2020-10-27", "close": 40.72, "volume": 177683.0}, {"date": "2020-10-28", "close": 39.4, "volume": 178674.0}, {"date": "2020-10-29", "close": 39.31, "volume": 226143.0}, {"date": "2020-10-30", "close": 39.95, "volume": 209198.0}, {"date": "2020-11-02", "close": 39.36, "volume": 293528.0}, {"date": "2020-11-03", "close": 41.3, "volume": 261952.0}, {"date": "2020-11-04", "close": 40.63, "volume": 143144.0}, {"date": "2020-11-05", "close": 42.79, "volume": 152089.0}, {"date": "2020-11-06", "close": 42.36, "volume": 125586.0}, {"date": "2020-11-09", "close": 46.94, "volume": 197207.0}, {"date": "2020-11-10", "close": 49.79, "volume": 162185.0}, {"date": "2020-11-11", "close": 48.77, "volume": 117094.0}, {"date": "2020-11-12", "close": 47.08, "volume": 106101.0}, {"date": "2020-11-13", "close": 48.26, "volume": 145545.0}, {"date": "2020-11-16", "close": 49.92, "volume": 104468.0}, {"date": "2020-11-17", "close": 49.75, "volume": 105239.0}, {"date": "2020-11-18", "close": 49.04, "volume": 113278.0}, {"date": "2020-11-19", "close": 49.29, "volume": 88763.0}, {"date": "2020-11-20", "close": 48.52, "volume": 81373.0}, {"date": "2020-11-23", "close": 48.95, "volume": 123292.0}, {"date": "2020-11-24", "close": 50.62, "volume": 122213.0}, {"date": "2020-11-25", "close": 50.71, "volume": 82270.0}, {"date": "2020-11-27", "close": 49.77, "volume": 59450.0}, {"date": "2020-11-30", "close": 48.33, "volume": 135031.0}, {"date": "2020-12-01", "close": 50.29, "volume": 124605.0}, {"date": "2020-12-02", "close": 50.16, "volume": 96211.0}, {"date": "2020-12-03", "close": 51.66, "volume": 91829.0}, {"date": "2020-12-04", "close": 52.89, "volume": 145866.0}, {"date": "2020-12-07", "close": 51.42, "volume": 102922.0}, {"date": "2020-12-08", "close": 51.15, "volume": 132234.0}, {"date": "2020-12-09", "close": 52.36, "volume": 117740.0}, {"date": "2020-12-10", "close": 51.29, "volume": 144271.0}, {"date": "2020-12-11", "close": 51.17, "volume": 113077.0}, {"date": "2020-12-14", "close": 51.74, "volume": 111199.0}, {"date": "2020-12-15", "close": 52.82, "volume": 127535.0}, {"date": "2020-12-16", "close": 52.81, "volume": 86545.0}, {"date": "2020-12-17", "close": 55.35, "volume": 190858.0}, {"date": "2020-12-18", "close": 54.49, "volume": 220527.0}, {"date": "2020-12-21", "close": 52.85, "volume": 185045.0}, {"date": "2020-12-22", "close": 53.18, "volume": 114535.0}, {"date": "2020-12-23", "close": 54.73, "volume": 139115.0}, {"date": "2020-12-24", "close": 54.74, "volume": 47083.0}, {"date": "2020-12-28", "close": 55.24, "volume": 72865.0}, {"date": "2020-12-29", "close": 55.07, "volume": 90968.0}, {"date": "2020-12-30", "close": 54.5, "volume": 91849.0}, {"date": "2020-12-31", "close": 54.08, "volume": 67497.0}, {"date": "2021-01-04", "close": 53.88, "volume": 150583.0}, {"date": "2021-01-05", "close": 52.84, "volume": 120641.0}, {"date": "2021-01-06", "close": 57.1, "volume": 113273.0}, {"date": "2021-01-07", "close": 55.68, "volume": 114665.0}, {"date": "2021-01-08", "close": 56.44, "volume": 109924.0}, {"date": "2021-01-11", "close": 55.17, "volume": 144759.0}, {"date": "2021-01-12", "close": 55.56, "volume": 84518.0}, {"date": "2021-01-13", "close": 54.33, "volume": 83844.0}, {"date": "2021-01-14", "close": 55.43, "volume": 88181.0}, {"date": "2021-01-15", "close": 55.3, "volume": 128776.0}, {"date": "2021-01-19", "close": 54.06, "volume": 145419.0}, {"date": "2021-01-20", "close": 55.35, "volume": 105636.0}, {"date": "2021-01-21", "close": 54.41, "volume": 116397.0}, {"date": "2021-01-22", "close": 54.08, "volume": 63977.0}, {"date": "2021-01-25", "close": 53.04, "volume": 115408.0}, {"date": "2021-01-26", "close": 53.51, "volume": 92436.0}, {"date": "2021-01-27", "close": 52.56, "volume": 107585.0}, {"date": "2021-01-28", "close": 53.55, "volume": 99416.0}, {"date": "2021-01-29", "close": 51.94, "volume": 71477.0}, {"date": "2021-02-01", "close": 53.44, "volume": 198134.0}, {"date": "2021-02-02", "close": 54.35, "volume": 57333.0}, {"date": "2021-02-03", "close": 55.22, "volume": 93815.0}, {"date": "2021-02-04", "close": 55.75, "volume": 60303.0}, {"date": "2021-02-05", "close": 55.93, "volume": 74139.0}, {"date": "2021-02-08", "close": 56.01, "volume": 87989.0}, {"date": "2021-02-09", "close": 56.56, "volume": 130462.0}, {"date": "2021-02-10", "close": 55.88, "volume": 100628.0}, {"date": "2021-02-11", "close": 56.92, "volume": 127311.0}, {"date": "2021-02-12", "close": 57.16, "volume": 69396.0}, {"date": "2021-02-16", "close": 58.3, "volume": 91082.0}, {"date": "2021-02-17", "close": 57.9, "volume": 58743.0}, {"date": "2021-02-18", "close": 57.98, "volume": 93442.0}, {"date": "2021-02-19", "close": 59.0, "volume": 149658.0}, {"date": "2021-02-22", "close": 60.18, "volume": 199957.0}, {"date": "2021-02-23", "close": 61.13, "volume": 102462.0}, {"date": "2021-02-24", "close": 61.83, "volume": 101694.0}, {"date": "2021-02-25", "close": 59.93, "volume": 210000.0}, {"date": "2021-02-26", "close": 59.49, "volume": 77718.0}, {"date": "2021-03-01", "close": 60.93, "volume": 148727.0}, {"date": "2021-03-02", "close": 61.89, "volume": 165334.0}, {"date": "2021-03-03", "close": 62.98, "volume": 126473.0}, {"date": "2021-03-04", "close": 61.14, "volume": 96593.0}, {"date": "2021-03-05", "close": 62.55, "volume": 107416.0}, {"date": "2021-03-08", "close": 63.45, "volume": 93133.0}, {"date": "2021-03-09", "close": 63.01, "volume": 98219.0}, {"date": "2021-03-10", "close": 63.31, "volume": 93325.0}, {"date": "2021-03-11", "close": 63.84, "volume": 148154.0}, {"date": "2021-03-12", "close": 63.26, "volume": 96335.0}, {"date": "2021-03-15", "close": 63.24, "volume": 92912.0}, {"date": "2021-03-16", "close": 63.48, "volume": 121727.0}, {"date": "2021-03-17", "close": 64.4, "volume": 84812.0}, {"date": "2021-03-18", "close": 64.95, "volume": 105043.0}, {"date": "2021-03-19", "close": 64.49, "volume": 138441.0}, {"date": "2021-03-22", "close": 63.97, "volume": 130668.0}, {"date": "2021-03-23", "close": 62.43, "volume": 101556.0}, {"date": "2021-03-24", "close": 62.99, "volume": 217141.0}, {"date": "2021-03-25", "close": 63.9, "volume": 131126.0}, {"date": "2021-03-26", "close": 64.37, "volume": 85084.0}, {"date": "2021-03-29", "close": 64.37, "volume": 118719.0}, {"date": "2021-03-30", "close": 64.96, "volume": 67906.0}, {"date": "2021-03-31", "close": 63.9, "volume": 89631.0}, {"date": "2021-04-01", "close": 64.96, "volume": 65638.0}, {"date": "2021-04-05", "close": 66.37, "volume": 72852.0}, {"date": "2021-04-06", "close": 65.33, "volume": 83671.0}, {"date": "2021-04-07", "close": 65.32, "volume": 88240.0}, {"date": "2021-04-08", "close": 65.4, "volume": 52368.0}, {"date": "2021-04-09", "close": 65.12, "volume": 50248.0}, {"date": "2021-04-12", "close": 64.84, "volume": 63629.0}, {"date": "2021-04-13", "close": 65.19, "volume": 129336.0}, {"date": "2021-04-14", "close": 66.1, "volume": 54772.0}, {"date": "2021-04-15", "close": 66.86, "volume": 53520.0}, {"date": "2021-04-16", "close": 67.8, "volume": 67806.0}, {"date": "2021-04-19", "close": 67.94, "volume": 79313.0}, {"date": "2021-04-20", "close": 65.66, "volume": 80827.0}, {"date": "2021-04-21", "close": 66.55, "volume": 48845.0}, {"date": "2021-04-22", "close": 65.38, "volume": 95899.0}, {"date": "2021-04-23", "close": 67.1, "volume": 74422.0}, {"date": "2021-04-26", "close": 66.9, "volume": 95540.0}, {"date": "2021-04-27", "close": 66.24, "volume": 171620.0}, {"date": "2021-04-28", "close": 69.16, "volume": 132454.0}, {"date": "2021-04-29", "close": 69.0, "volume": 117685.0}, {"date": "2021-04-30", "close": 67.52, "volume": 110826.0}, {"date": "2021-05-03", "close": 68.83, "volume": 132686.0}, {"date": "2021-05-04", "close": 67.65, "volume": 172873.0}, {"date": "2021-05-05", "close": 69.35, "volume": 136632.0}, {"date": "2021-05-06", "close": 68.22, "volume": 69702.0}, {"date": "2021-05-07", "close": 69.54, "volume": 73464.0}, {"date": "2021-05-10", "close": 69.32, "volume": 83296.0}, {"date": "2021-05-11", "close": 68.01, "volume": 63687.0}, {"date": "2021-05-12", "close": 67.19, "volume": 124262.0}, {"date": "2021-05-13", "close": 67.68, "volume": 76188.0}, {"date": "2021-05-14", "close": 69.53, "volume": 62474.0}, {"date": "2021-05-17", "close": 68.97, "volume": 51677.0}, {"date": "2021-05-18", "close": 69.01, "volume": 59801.0}, {"date": "2021-05-19", "close": 68.5, "volume": 70066.0}, {"date": "2021-05-20", "close": 69.54, "volume": 46805.0}, {"date": "2021-05-21", "close": 69.15, "volume": 54070.0}, {"date": "2021-05-24", "close": 70.02, "volume": 73295.0}, {"date": "2021-05-25", "close": 68.86, "volume": 68114.0}, {"date": "2021-05-26", "close": 69.37, "volume": 41994.0}, {"date": "2021-05-27", "close": 69.2, "volume": 115947.0}, {"date": "2021-05-28", "close": 69.19, "volume": 74474.0}, {"date": "2021-06-01", "close": 71.33, "volume": 100028.0}, {"date": "2021-06-02", "close": 71.07, "volume": 55615.0}, {"date": "2021-06-03", "close": 70.35, "volume": 90294.0}, {"date": "2021-06-04", "close": 70.99, "volume": 48928.0}, {"date": "2021-06-07", "close": 71.82, "volume": 76216.0}, {"date": "2021-06-08", "close": 71.88, "volume": 59251.0}, {"date": "2021-06-09", "close": 70.94, "volume": 112472.0}, {"date": "2021-06-10", "close": 69.58, "volume": 48333.0}, {"date": "2021-06-11", "close": 70.52, "volume": 54054.0}, {"date": "2021-06-14", "close": 70.68, "volume": 50030.0}, {"date": "2021-06-15", "close": 71.18, "volume": 46906.0}, {"date": "2021-06-16", "close": 71.1, "volume": 59687.0}, {"date": "2021-06-17", "close": 69.94, "volume": 78442.0}, {"date": "2021-06-18", "close": 67.47, "volume": 69790.0}, {"date": "2021-06-21", "close": 68.87, "volume": 56777.0}, {"date": "2021-06-22", "close": 68.5, "volume": 41500.0}, {"date": "2021-06-23", "close": 68.46, "volume": 39548.0}, {"date": "2021-06-24", "close": 68.43, "volume": 81221.0}, {"date": "2021-06-25", "close": 69.69, "volume": 52552.0}, {"date": "2021-06-28", "close": 68.13, "volume": 54226.0}, {"date": "2021-06-29", "close": 68.14, "volume": 50567.0}, {"date": "2021-06-30", "close": 67.79, "volume": 81556.0}, {"date": "2021-07-01", "close": 68.78, "volume": 60567.0}, {"date": "2021-07-02", "close": 69.24, "volume": 45781.0}, {"date": "2021-07-06", "close": 67.74, "volume": 85595.0}, {"date": "2021-07-07", "close": 67.86, "volume": 60342.0}, {"date": "2021-07-08", "close": 65.69, "volume": 114608.0}, {"date": "2021-07-09", "close": 67.17, "volume": 102534.0}, {"date": "2021-07-12", "close": 67.17, "volume": 66851.0}, {"date": "2021-07-13", "close": 66.95, "volume": 82356.0}, {"date": "2021-07-14", "close": 67.12, "volume": 68623.0}, {"date": "2021-07-15", "close": 66.06, "volume": 82295.0}, {"date": "2021-07-16", "close": 64.89, "volume": 121143.0}, {"date": "2021-07-19", "close": 62.45, "volume": 164620.0}, {"date": "2021-07-20", "close": 63.59, "volume": 131238.0}, {"date": "2021-07-21", "close": 65.6, "volume": 95621.0}, {"date": "2021-07-22", "close": 65.23, "volume": 98498.0}, {"date": "2021-07-23", "close": 65.61, "volume": 70912.0}, {"date": "2021-07-26", "close": 66.34, "volume": 59864.0}, {"date": "2021-07-27", "close": 65.8, "volume": 116949.0}, {"date": "2021-07-28", "close": 65.03, "volume": 91665.0}, {"date": "2021-07-29", "close": 65.81, "volume": 65384.0}, {"date": "2021-07-30", "close": 64.7, "volume": 111452.0}, {"date": "2021-08-02", "close": 64.66, "volume": 106446.0}, {"date": "2021-08-03", "close": 65.61, "volume": 116027.0}, {"date": "2021-08-04", "close": 64.98, "volume": 59671.0}, {"date": "2021-08-05", "close": 67.5, "volume": 101358.0}, {"date": "2021-08-06", "close": 67.38, "volume": 69417.0}, {"date": "2021-08-09", "close": 67.06, "volume": 62500.0}, {"date": "2021-08-10", "close": 68.75, "volume": 107290.0}, {"date": "2021-08-11", "close": 69.1, "volume": 80840.0}, {"date": "2021-08-12", "close": 69.22, "volume": 131948.0}, {"date": "2021-08-13", "close": 69.29, "volume": 143258.0}, {"date": "2021-08-16", "close": 68.82, "volume": 221873.0}, {"date": "2021-08-17", "close": 67.84, "volume": 100473.0}, {"date": "2021-08-18", "close": 67.68, "volume": 64808.0}, {"date": "2021-08-19", "close": 66.22, "volume": 88683.0}, {"date": "2021-08-20", "close": 66.48, "volume": 168557.0}, {"date": "2021-08-23", "close": 67.22, "volume": 57077.0}, {"date": "2021-08-24", "close": 67.38, "volume": 66451.0}, {"date": "2021-08-25", "close": 67.68, "volume": 66420.0}, {"date": "2021-08-26", "close": 66.86, "volume": 58531.0}, {"date": "2021-08-27", "close": 67.66, "volume": 66486.0}, {"date": "2021-08-30", "close": 67.42, "volume": 38541.0}, {"date": "2021-08-31", "close": 67.9, "volume": 50588.0}, {"date": "2021-09-01", "close": 68.33, "volume": 78487.0}, {"date": "2021-09-02", "close": 69.08, "volume": 84133.0}, {"date": "2021-09-03", "close": 68.82, "volume": 45682.0}, {"date": "2021-09-07", "close": 68.06, "volume": 88450.0}, {"date": "2021-09-08", "close": 67.41, "volume": 78498.0}, {"date": "2021-09-09", "close": 67.43, "volume": 69907.0}, {"date": "2021-09-10", "close": 66.88, "volume": 71377.0}, {"date": "2021-09-13", "close": 67.81, "volume": 60394.0}, {"date": "2021-09-14", "close": 66.61, "volume": 147424.0}, {"date": "2021-09-15", "close": 67.23, "volume": 62918.0}, {"date": "2021-09-16", "close": 67.07, "volume": 81357.0}, {"date": "2021-09-17", "close": 66.61, "volume": 102097.0}, {"date": "2021-09-20", "close": 64.97, "volume": 106152.0}, {"date": "2021-09-21", "close": 65.97, "volume": 100808.0}, {"date": "2021-09-22", "close": 67.78, "volume": 111959.0}, {"date": "2021-09-23", "close": 68.79, "volume": 54539.0}, {"date": "2021-09-24", "close": 68.22, "volume": 120895.0}, {"date": "2021-09-27", "close": 68.94, "volume": 100079.0}, {"date": "2021-09-28", "close": 66.31, "volume": 109776.0}, {"date": "2021-09-29", "close": 66.81, "volume": 111091.0}, {"date": "2021-09-30", "close": 67.04, "volume": 112478.0}, {"date": "2021-10-01", "close": 67.92, "volume": 81607.0}, {"date": "2021-10-04", "close": 67.27, "volume": 100291.0}, {"date": "2021-10-05", "close": 68.45, "volume": 98137.0}, {"date": "2021-10-06", "close": 67.46, "volume": 177087.0}, {"date": "2021-10-07", "close": 66.65, "volume": 106409.0}, {"date": "2021-10-08", "close": 66.8, "volume": 62860.0}, {"date": "2021-10-11", "close": 66.94, "volume": 197762.0}, {"date": "2021-10-12", "close": 66.78, "volume": 74064.0}, {"date": "2021-10-13", "close": 67.07, "volume": 68549.0}, {"date": "2021-10-14", "close": 67.65, "volume": 57966.0}, {"date": "2021-10-15", "close": 68.2, "volume": 58677.0}, {"date": "2021-10-18", "close": 67.59, "volume": 83800.0}, {"date": "2021-10-19", "close": 68.45, "volume": 65802.0}, {"date": "2021-10-20", "close": 67.61, "volume": 101522.0}, {"date": "2021-10-21", "close": 66.89, "volume": 61520.0}, {"date": "2021-10-22", "close": 65.64, "volume": 76430.0}, {"date": "2021-10-25", "close": 64.88, "volume": 91394.0}, {"date": "2021-10-26", "close": 65.34, "volume": 95569.0}, {"date": "2021-10-27", "close": 66.21, "volume": 112594.0}, {"date": "2021-10-28", "close": 72.39, "volume": 284899.0}, {"date": "2021-10-29", "close": 72.36, "volume": 119639.0}, {"date": "2021-11-01", "close": 72.77, "volume": 114713.0}, {"date": "2021-11-02", "close": 71.35, "volume": 94262.0}, {"date": "2021-11-03", "close": 73.12, "volume": 93082.0}, {"date": "2021-11-04", "close": 71.65, "volume": 76565.0}, {"date": "2021-11-05", "close": 72.71, "volume": 90119.0}, {"date": "2021-11-08", "close": 72.69, "volume": 187908.0}, {"date": "2021-11-09", "close": 74.05, "volume": 130345.0}, {"date": "2021-11-10", "close": 74.33, "volume": 113348.0}, {"date": "2021-11-11", "close": 74.23, "volume": 63444.0}, {"date": "2021-11-12", "close": 74.45, "volume": 52908.0}, {"date": "2021-11-15", "close": 73.73, "volume": 69449.0}, {"date": "2021-11-16", "close": 74.08, "volume": 55733.0}, {"date": "2021-11-17", "close": 75.31, "volume": 94888.0}, {"date": "2021-11-18", "close": 75.08, "volume": 85174.0}, {"date": "2021-11-19", "close": 73.8, "volume": 103742.0}, {"date": "2021-11-22", "close": 73.93, "volume": 170427.0}, {"date": "2021-11-23", "close": 73.9, "volume": 122186.0}, {"date": "2021-11-24", "close": 73.78, "volume": 91933.0}, {"date": "2021-11-26", "close": 70.62, "volume": 88567.0}, {"date": "2021-11-29", "close": 71.1, "volume": 127449.0}, {"date": "2021-11-30", "close": 69.66, "volume": 141792.0}, {"date": "2021-12-01", "close": 69.25, "volume": 155430.0}, {"date": "2021-12-02", "close": 71.05, "volume": 126826.0}, {"date": "2021-12-03", "close": 70.51, "volume": 130647.0}, {"date": "2021-12-06", "close": 71.43, "volume": 95641.0}, {"date": "2021-12-07", "close": 72.45, "volume": 62203.0}, {"date": "2021-12-08", "close": 73.35, "volume": 108527.0}, {"date": "2021-12-09", "close": 72.6, "volume": 74160.0}, {"date": "2021-12-10", "close": 72.82, "volume": 102800.0}, {"date": "2021-12-13", "close": 72.09, "volume": 99059.0}, {"date": "2021-12-14", "close": 72.32, "volume": 127618.0}, {"date": "2021-12-15", "close": 71.86, "volume": 104779.0}, {"date": "2021-12-16", "close": 72.0, "volume": 118962.0}, {"date": "2021-12-17", "close": 72.05, "volume": 130650.0}, {"date": "2021-12-20", "close": 71.84, "volume": 166826.0}, {"date": "2021-12-21", "close": 73.14, "volume": 120793.0}, {"date": "2021-12-22", "close": 74.16, "volume": 97918.0}, {"date": "2021-12-23", "close": 74.53, "volume": 93830.0}, {"date": "2021-12-27", "close": 75.94, "volume": 92784.0}, {"date": "2021-12-28", "close": 75.81, "volume": 62354.0}, {"date": "2021-12-29", "close": 76.2, "volume": 77729.0}, {"date": "2021-12-30", "close": 75.7, "volume": 64218.0}, {"date": "2021-12-31", "close": 75.55, "volume": 28325.0}, {"date": "2022-01-03", "close": 75.68, "volume": 176132.0}, {"date": "2022-01-04", "close": 77.33, "volume": 163238.0}, {"date": "2022-01-05", "close": 76.93, "volume": 232644.0}, {"date": "2022-01-06", "close": 78.85, "volume": 168179.0}, {"date": "2022-01-07", "close": 78.93, "volume": 121843.0}, {"date": "2022-01-10", "close": 78.59, "volume": 142278.0}, {"date": "2022-01-11", "close": 79.67, "volume": 112870.0}, {"date": "2022-01-12", "close": 80.92, "volume": 126310.0}, {"date": "2022-01-13", "close": 80.77, "volume": 125826.0}, {"date": "2022-01-14", "close": 81.66, "volume": 101519.0}, {"date": "2022-01-18", "close": 81.16, "volume": 155918.0}, {"date": "2022-01-19", "close": 81.8, "volume": 182030.0}, {"date": "2022-01-20", "close": 80.85, "volume": 131225.0}, {"date": "2022-01-21", "close": 79.71, "volume": 175626.0}, {"date": "2022-01-24", "close": 78.13, "volume": 188329.0}, {"date": "2022-01-25", "close": 76.93, "volume": 190257.0}, {"date": "2022-01-26", "close": 77.45, "volume": 105566.0}, {"date": "2022-01-27", "close": 76.02, "volume": 204994.0}, {"date": "2022-01-28", "close": 77.02, "volume": 261957.0}, {"date": "2022-01-31", "close": 77.91, "volume": 115502.0}, {"date": "2022-02-01", "close": 78.75, "volume": 121184.0}, {"date": "2022-02-02", "close": 80.21, "volume": 138858.0}, {"date": "2022-02-03", "close": 78.83, "volume": 163208.0}, {"date": "2022-02-04", "close": 80.37, "volume": 120325.0}, {"date": "2022-02-07", "close": 79.34, "volume": 92950.0}, {"date": "2022-02-08", "close": 80.8, "volume": 97220.0}, {"date": "2022-02-09", "close": 82.99, "volume": 152460.0}, {"date": "2022-02-10", "close": 82.58, "volume": 147274.0}, {"date": "2022-02-11", "close": 81.42, "volume": 114118.0}, {"date": "2022-02-14", "close": 80.53, "volume": 101737.0}, {"date": "2022-02-15", "close": 82.08, "volume": 84220.0}, {"date": "2022-02-16", "close": 82.57, "volume": 111436.0}, {"date": "2022-02-17", "close": 80.26, "volume": 179128.0}, {"date": "2022-02-18", "close": 80.24, "volume": 92184.0}, {"date": "2022-02-22", "close": 79.42, "volume": 80665.0}, {"date": "2022-02-23", "close": 79.12, "volume": 113887.0}, {"date": "2022-02-24", "close": 70.43, "volume": 342700.0}, {"date": "2022-02-25", "close": 73.12, "volume": 158903.0}, {"date": "2022-02-28", "close": 70.49, "volume": 270784.0}, {"date": "2022-03-01", "close": 66.72, "volume": 277923.0}, {"date": "2022-03-02", "close": 68.32, "volume": 174142.0}, {"date": "2022-03-03", "close": 64.03, "volume": 223389.0}, {"date": "2022-03-04", "close": 61.77, "volume": 226103.0}, {"date": "2022-03-07", "close": 59.27, "volume": 324228.0}, {"date": "2022-03-08", "close": 62.53, "volume": 415075.0}, {"date": "2022-03-09", "close": 65.29, "volume": 323681.0}, {"date": "2022-03-10", "close": 64.77, "volume": 197919.0}, {"date": "2022-03-11", "close": 64.86, "volume": 193609.0}, {"date": "2022-03-14", "close": 64.67, "volume": 172174.0}, {"date": "2022-03-15", "close": 65.88, "volume": 171963.0}, {"date": "2022-03-16", "close": 69.37, "volume": 248026.0}, {"date": "2022-03-17", "close": 69.78, "volume": 205892.0}, {"date": "2022-03-18", "close": 70.81, "volume": 251167.0}, {"date": "2022-03-21", "close": 71.1, "volume": 166549.0}, {"date": "2022-03-22", "close": 71.42, "volume": 115890.0}, {"date": "2022-03-23", "close": 67.65, "volume": 156670.0}, {"date": "2022-03-24", "close": 67.6, "volume": 179361.0}, {"date": "2022-03-25", "close": 68.78, "volume": 150512.0}, {"date": "2022-03-28", "close": 68.97, "volume": 122677.0}, {"date": "2022-03-29", "close": 70.47, "volume": 127195.0}, {"date": "2022-03-30", "close": 69.04, "volume": 107507.0}, {"date": "2022-03-31", "close": 65.46, "volume": 180132.0}, {"date": "2022-04-01", "close": 66.36, "volume": 111873.0}, {"date": "2022-04-04", "close": 65.94, "volume": 111532.0}, {"date": "2022-04-05", "close": 65.07, "volume": 111557.0}, {"date": "2022-04-06", "close": 64.6, "volume": 148333.0}, {"date": "2022-04-07", "close": 64.91, "volume": 154223.0}, {"date": "2022-04-08", "close": 64.08, "volume": 232674.0}, {"date": "2022-04-11", "close": 62.85, "volume": 321017.0}, {"date": "2022-04-12", "close": 62.59, "volume": 134871.0}, {"date": "2022-04-13", "close": 63.84, "volume": 109051.0}, {"date": "2022-04-14", "close": 63.6, "volume": 115331.0}, {"date": "2022-04-18", "close": 63.52, "volume": 77919.0}, {"date": "2022-04-19", "close": 63.98, "volume": 109676.0}, {"date": "2022-04-20", "close": 65.46, "volume": 111347.0}, {"date": "2022-04-21", "close": 65.85, "volume": 214157.0}, {"date": "2022-04-22", "close": 64.56, "volume": 105126.0}, {"date": "2022-04-25", "close": 64.55, "volume": 123001.0}, {"date": "2022-04-26", "close": 62.02, "volume": 166474.0}, {"date": "2022-04-27", "close": 61.03, "volume": 182604.0}, {"date": "2022-04-28", "close": 62.5, "volume": 174904.0}, {"date": "2022-04-29", "close": 61.9, "volume": 159888.0}, {"date": "2022-05-02", "close": 62.11, "volume": 131760.0}, {"date": "2022-05-03", "close": 63.29, "volume": 140654.0}, {"date": "2022-05-04", "close": 65.06, "volume": 132710.0}, {"date": "2022-05-05", "close": 62.05, "volume": 159285.0}, {"date": "2022-05-06", "close": 60.55, "volume": 433983.0}, {"date": "2022-05-09", "close": 58.85, "volume": 216627.0}, {"date": "2022-05-10", "close": 59.03, "volume": 168504.0}, {"date": "2022-05-11", "close": 57.82, "volume": 183422.0}, {"date": "2022-05-12", "close": 58.66, "volume": 173993.0}, {"date": "2022-05-13", "close": 60.57, "volume": 129222.0}, {"date": "2022-05-16", "close": 60.7, "volume": 128754.0}, {"date": "2022-05-17", "close": 62.42, "volume": 96880.0}, {"date": "2022-05-18", "close": 59.43, "volume": 149114.0}, {"date": "2022-05-19", "close": 59.31, "volume": 182668.0}, {"date": "2022-05-20", "close": 60.24, "volume": 165807.0}, {"date": "2022-05-23", "close": 60.55, "volume": 201351.0}, {"date": "2022-05-24", "close": 55.36, "volume": 334470.0}, {"date": "2022-05-25", "close": 57.03, "volume": 257885.0}, {"date": "2022-05-26", "close": 58.04, "volume": 164761.0}, {"date": "2022-05-27", "close": 58.54, "volume": 127044.0}, {"date": "2022-05-31", "close": 58.09, "volume": 159251.0}, {"date": "2022-06-01", "close": 57.52, "volume": 124052.0}, {"date": "2022-06-02", "close": 58.39, "volume": 152853.0}, {"date": "2022-06-03", "close": 57.44, "volume": 78902.0}, {"date": "2022-06-06", "close": 58.73, "volume": 216714.0}, {"date": "2022-06-07", "close": 58.1, "volume": 155611.0}, {"date": "2022-06-08", "close": 56.99, "volume": 183041.0}, {"date": "2022-06-09", "close": 53.86, "volume": 127796.0}, {"date": "2022-06-10", "close": 52.02, "volume": 209463.0}, {"date": "2022-06-13", "close": 50.72, "volume": 154146.0}, {"date": "2022-06-14", "close": 48.95, "volume": 360835.0}, {"date": "2022-06-15", "close": 50.35, "volume": 182733.0}, {"date": "2022-06-16", "close": 49.0, "volume": 197177.0}, {"date": "2022-06-17", "close": 49.37, "volume": 200965.0}, {"date": "2022-06-21", "close": 50.39, "volume": 226552.0}, {"date": "2022-06-22", "close": 50.02, "volume": 174921.0}, {"date": "2022-06-23", "close": 48.25, "volume": 202835.0}, {"date": "2022-06-24", "close": 49.83, "volume": 158953.0}, {"date": "2022-06-27", "close": 50.7, "volume": 211048.0}, {"date": "2022-06-28", "close": 50.02, "volume": 209977.0}, {"date": "2022-06-29", "close": 49.75, "volume": 242153.0}, {"date": "2022-06-30", "close": 50.59, "volume": 186173.0}, {"date": "2022-07-01", "close": 50.34, "volume": 214001.0}, {"date": "2022-07-05", "close": 46.11, "volume": 558265.0}, {"date": "2022-07-06", "close": 46.86, "volume": 275073.0}, {"date": "2022-07-07", "close": 47.57, "volume": 799643.0}, {"date": "2022-07-08", "close": 47.81, "volume": 673288.0}, {"date": "2022-07-11", "close": 46.7, "volume": 215177.0}, {"date": "2022-07-12", "close": 46.89, "volume": 239034.0}, {"date": "2022-07-13", "close": 47.07, "volume": 132389.0}, {"date": "2022-07-14", "close": 46.14, "volume": 166823.0}, {"date": "2022-07-15", "close": 47.53, "volume": 149908.0}, {"date": "2022-07-18", "close": 48.51, "volume": 193278.0}, {"date": "2022-07-19", "close": 50.27, "volume": 273922.0}, {"date": "2022-07-20", "close": 51.23, "volume": 175157.0}, {"date": "2022-07-21", "close": 52.05, "volume": 204939.0}, {"date": "2022-07-22", "close": 52.22, "volume": 190867.0}, {"date": "2022-07-25", "close": 52.42, "volume": 209277.0}, {"date": "2022-07-26", "close": 51.18, "volume": 122598.0}, {"date": "2022-07-27", "close": 52.82, "volume": 154637.0}, {"date": "2022-07-28", "close": 53.16, "volume": 126692.0}, {"date": "2022-07-29", "close": 53.96, "volume": 319054.0}, {"date": "2022-08-01", "close": 53.91, "volume": 148283.0}, {"date": "2022-08-02", "close": 53.21, "volume": 85876.0}, {"date": "2022-08-03", "close": 53.75, "volume": 140346.0}, {"date": "2022-08-04", "close": 53.97, "volume": 153365.0}, {"date": "2022-08-05", "close": 49.43, "volume": 339657.0}, {"date": "2022-08-08", "close": 49.27, "volume": 218265.0}, {"date": "2022-08-09", "close": 48.17, "volume": 156134.0}, {"date": "2022-08-10", "close": 49.64, "volume": 119368.0}, {"date": "2022-08-11", "close": 50.14, "volume": 122564.0}, {"date": "2022-08-12", "close": 49.75, "volume": 108687.0}, {"date": "2022-08-15", "close": 50.01, "volume": 105961.0}, {"date": "2022-08-16", "close": 50.74, "volume": 111507.0}, {"date": "2022-08-17", "close": 49.53, "volume": 119383.0}, {"date": "2022-08-18", "close": 48.86, "volume": 145934.0}, {"date": "2022-08-19", "close": 48.18, "volume": 149002.0}, {"date": "2022-08-22", "close": 45.9, "volume": 220329.0}, {"date": "2022-08-23", "close": 45.49, "volume": 147284.0}, {"date": "2022-08-24", "close": 44.97, "volume": 100179.0}, {"date": "2022-08-25", "close": 45.21, "volume": 100871.0}, {"date": "2022-08-26", "close": 43.36, "volume": 146773.0}, {"date": "2022-08-29", "close": 43.22, "volume": 140248.0}, {"date": "2022-08-30", "close": 43.03, "volume": 141594.0}, {"date": "2022-08-31", "close": 42.91, "volume": 163080.0}, {"date": "2022-09-01", "close": 42.26, "volume": 146397.0}, {"date": "2022-09-02", "close": 42.04, "volume": 137313.0}, {"date": "2022-09-06", "close": 42.46, "volume": 247231.0}, {"date": "2022-09-07", "close": 42.76, "volume": 182935.0}, {"date": "2022-09-08", "close": 42.87, "volume": 166932.0}, {"date": "2022-09-09", "close": 44.78, "volume": 125844.0}, {"date": "2022-09-12", "close": 46.15, "volume": 226532.0}, {"date": "2022-09-13", "close": 44.67, "volume": 177949.0}, {"date": "2022-09-14", "close": 43.7, "volume": 147313.0}, {"date": "2022-09-15", "close": 43.83, "volume": 150872.0}, {"date": "2022-09-16", "close": 43.66, "volume": 188690.0}, {"date": "2022-09-19", "close": 43.88, "volume": 116726.0}, {"date": "2022-09-20", "close": 43.91, "volume": 182897.0}, {"date": "2022-09-21", "close": 43.13, "volume": 173288.0}, {"date": "2022-09-22", "close": 43.35, "volume": 179638.0}, {"date": "2022-09-23", "close": 41.5, "volume": 143716.0}, {"date": "2022-09-26", "close": 40.7, "volume": 189713.0}, {"date": "2022-09-27", "close": 40.58, "volume": 257774.0}, {"date": "2022-09-28", "close": 41.38, "volume": 208560.0}, {"date": "2022-09-29", "close": 40.73, "volume": 205576.0}, {"date": "2022-09-30", "close": 41.19, "volume": 213091.0}, {"date": "2022-10-03", "close": 42.28, "volume": 185980.0}, {"date": "2022-10-04", "close": 44.89, "volume": 211280.0}, {"date": "2022-10-05", "close": 43.77, "volume": 143806.0}, {"date": "2022-10-06", "close": 43.41, "volume": 132458.0}, {"date": "2022-10-07", "close": 42.03, "volume": 117331.0}, {"date": "2022-10-10", "close": 42.03, "volume": 127251.0}, {"date": "2022-10-11", "close": 40.96, "volume": 170965.0}, {"date": "2022-10-12", "close": 40.81, "volume": 142537.0}, {"date": "2022-10-13", "close": 41.92, "volume": 188625.0}, {"date": "2022-10-14", "close": 41.22, "volume": 137964.0}, {"date": "2022-10-17", "close": 42.5, "volume": 220516.0}, {"date": "2022-10-18", "close": 43.29, "volume": 183559.0}, {"date": "2022-10-19", "close": 41.94, "volume": 120003.0}, {"date": "2022-10-20", "close": 41.53, "volume": 133020.0}, {"date": "2022-10-21", "close": 42.28, "volume": 100243.0}, {"date": "2022-10-24", "close": 42.94, "volume": 133781.0}, {"date": "2022-10-25", "close": 44.25, "volume": 139611.0}, {"date": "2022-10-26", "close": 43.75, "volume": 139725.0}, {"date": "2022-10-27", "close": 43.36, "volume": 119696.0}, {"date": "2022-10-28", "close": 44.41, "volume": 96989.0}, {"date": "2022-10-31", "close": 44.0, "volume": 120900.0}, {"date": "2022-11-01", "close": 44.9, "volume": 140971.0}, {"date": "2022-11-02", "close": 44.0, "volume": 141722.0}, {"date": "2022-11-03", "close": 44.13, "volume": 144882.0}, {"date": "2022-11-04", "close": 45.6, "volume": 134496.0}, {"date": "2022-11-07", "close": 46.23, "volume": 109881.0}, {"date": "2022-11-08", "close": 47.13, "volume": 140818.0}, {"date": "2022-11-09", "close": 46.22, "volume": 94388.0}, {"date": "2022-11-10", "close": 49.19, "volume": 139964.0}, {"date": "2022-11-11", "close": 51.4, "volume": 151384.0}, {"date": "2022-11-14", "close": 51.25, "volume": 164543.0}, {"date": "2022-11-15", "close": 51.28, "volume": 108327.0}, {"date": "2022-11-16", "close": 50.65, "volume": 101679.0}, {"date": "2022-11-17", "close": 51.24, "volume": 133630.0}, {"date": "2022-11-18", "close": 51.82, "volume": 98828.0}, {"date": "2022-11-21", "close": 51.18, "volume": 108093.0}, {"date": "2022-11-22", "close": 52.11, "volume": 90788.0}, {"date": "2022-11-23", "close": 52.6, "volume": 84264.0}, {"date": "2022-11-25", "close": 52.9, "volume": 71814.0}, {"date": "2022-11-28", "close": 51.9, "volume": 93471.0}, {"date": "2022-11-29", "close": 52.29, "volume": 70338.0}, {"date": "2022-11-30", "close": 52.77, "volume": 84680.0}, {"date": "2022-12-01", "close": 53.5, "volume": 90925.0}, {"date": "2022-12-02", "close": 53.67, "volume": 120386.0}, {"date": "2022-12-05", "close": 52.47, "volume": 104636.0}, {"date": "2022-12-06", "close": 51.79, "volume": 144815.0}, {"date": "2022-12-07", "close": 51.34, "volume": 83617.0}, {"date": "2022-12-08", "close": 51.04, "volume": 79227.0}, {"date": "2022-12-09", "close": 51.47, "volume": 92889.0}, {"date": "2022-12-12", "close": 51.06, "volume": 145649.0}, {"date": "2022-12-13", "close": 51.3, "volume": 119684.0}, {"date": "2022-12-14", "close": 51.24, "volume": 91866.0}, {"date": "2022-12-15", "close": 49.51, "volume": 135959.0}, {"date": "2022-12-16", "close": 48.64, "volume": 190372.0}, {"date": "2022-12-19", "close": 48.71, "volume": 153504.0}, {"date": "2022-12-20", "close": 48.52, "volume": 111923.0}, {"date": "2022-12-21", "close": 49.63, "volume": 72433.0}, {"date": "2022-12-22", "close": 49.25, "volume": 98464.0}, {"date": "2022-12-23", "close": 49.63, "volume": 74084.0}, {"date": "2022-12-27", "close": 49.53, "volume": 69307.0}, {"date": "2022-12-28", "close": 48.64, "volume": 87493.0}, {"date": "2022-12-29", "close": 49.72, "volume": 153683.0}, {"date": "2022-12-30", "close": 49.16, "volume": 73410.0}, {"date": "2023-01-03", "close": 50.09, "volume": 94966.0}, {"date": "2023-01-04", "close": 51.59, "volume": 68777.0}, {"date": "2023-01-05", "close": 51.11, "volume": 54876.0}, {"date": "2023-01-06", "close": 52.24, "volume": 117410.0}, {"date": "2023-01-09", "close": 53.42, "volume": 124395.0}, {"date": "2023-01-10", "close": 53.61, "volume": 60299.0}, {"date": "2023-01-11", "close": 54.85, "volume": 81218.0}, {"date": "2023-01-12", "close": 55.91, "volume": 88497.0}, {"date": "2023-01-13", "close": 56.69, "volume": 57445.0}, {"date": "2023-01-17", "close": 56.77, "volume": 101341.0}, {"date": "2023-01-18", "close": 56.28, "volume": 49991.0}, {"date": "2023-01-19", "close": 56.65, "volume": 86849.0}, {"date": "2023-01-20", "close": 56.93, "volume": 67349.0}, {"date": "2023-01-23", "close": 57.19, "volume": 86305.0}, {"date": "2023-01-24", "close": 57.98, "volume": 62828.0}, {"date": "2023-01-25", "close": 57.73, "volume": 89375.0}, {"date": "2023-01-26", "close": 58.4, "volume": 48219.0}, {"date": "2023-01-27", "close": 58.84, "volume": 54282.0}, {"date": "2023-01-30", "close": 58.26, "volume": 66633.0}, {"date": "2023-01-31", "close": 58.52, "volume": 70555.0}, {"date": "2023-02-01", "close": 59.62, "volume": 69578.0}, {"date": "2023-02-02", "close": 62.29, "volume": 83431.0}, {"date": "2023-02-03", "close": 61.92, "volume": 62994.0}, {"date": "2023-02-06", "close": 60.82, "volume": 70357.0}, {"date": "2023-02-07", "close": 61.32, "volume": 66344.0}, {"date": "2023-02-08", "close": 61.67, "volume": 77138.0}, {"date": "2023-02-09", "close": 60.57, "volume": 85738.0}, {"date": "2023-02-10", "close": 59.68, "volume": 69420.0}, {"date": "2023-02-13", "close": 60.12, "volume": 85239.0}, {"date": "2023-02-14", "close": 60.22, "volume": 43441.0}, {"date": "2023-02-15", "close": 60.96, "volume": 93955.0}, {"date": "2023-02-16", "close": 60.35, "volume": 73235.0}, {"date": "2023-02-17", "close": 60.97, "volume": 66550.0}, {"date": "2023-02-21", "close": 60.93, "volume": 88660.0}, {"date": "2023-02-22", "close": 61.42, "volume": 106020.0}, {"date": "2023-02-23", "close": 63.4, "volume": 128106.0}, {"date": "2023-02-24", "close": 62.23, "volume": 71414.0}, {"date": "2023-02-27", "close": 62.65, "volume": 59354.0}, {"date": "2023-02-28", "close": 61.69, "volume": 95166.0}, {"date": "2023-03-01", "close": 62.33, "volume": 56245.0}, {"date": "2023-03-02", "close": 62.25, "volume": 94176.0}, {"date": "2023-03-03", "close": 62.26, "volume": 58765.0}, {"date": "2023-03-06", "close": 61.93, "volume": 59273.0}, {"date": "2023-03-07", "close": 60.58, "volume": 62139.0}, {"date": "2023-03-08", "close": 61.0, "volume": 67650.0}, {"date": "2023-03-09", "close": 59.73, "volume": 59763.0}, {"date": "2023-03-10", "close": 58.85, "volume": 66281.0}, {"date": "2023-03-13", "close": 58.0, "volume": 176663.0}, {"date": "2023-03-14", "close": 59.01, "volume": 89021.0}, {"date": "2023-03-15", "close": 56.15, "volume": 142562.0}, {"date": "2023-03-16", "close": 57.47, "volume": 121904.0}, {"date": "2023-03-17", "close": 55.98, "volume": 90544.0}, {"date": "2023-03-20", "close": 56.86, "volume": 83077.0}, {"date": "2023-03-21", "close": 58.22, "volume": 92465.0}, {"date": "2023-03-22", "close": 57.7, "volume": 110726.0}, {"date": "2023-03-23", "close": 57.71, "volume": 78077.0}, {"date": "2023-03-24", "close": 56.36, "volume": 63136.0}, {"date": "2023-03-27", "close": 57.25, "volume": 61070.0}, {"date": "2023-03-28", "close": 56.77, "volume": 76226.0}, {"date": "2023-03-29", "close": 58.38, "volume": 80416.0}, {"date": "2023-03-30", "close": 59.32, "volume": 50318.0}, {"date": "2023-03-31", "close": 59.52, "volume": 68273.0}, {"date": "2023-04-03", "close": 59.9, "volume": 49118.0}, {"date": "2023-04-04", "close": 59.7, "volume": 47934.0}, {"date": "2023-04-05", "close": 58.21, "volume": 56058.0}, {"date": "2023-04-06", "close": 59.05, "volume": 104738.0}, {"date": "2023-04-10", "close": 58.62, "volume": 80261.0}, {"date": "2023-04-11", "close": 57.79, "volume": 75499.0}, {"date": "2023-04-12", "close": 58.5, "volume": 84011.0}, {"date": "2023-04-13", "close": 59.33, "volume": 57074.0}, {"date": "2023-04-14", "close": 59.28, "volume": 50452.0}, {"date": "2023-04-17", "close": 59.82, "volume": 54090.0}, {"date": "2023-04-18", "close": 60.14, "volume": 44677.0}, {"date": "2023-04-19", "close": 58.98, "volume": 58006.0}, {"date": "2023-04-20", "close": 59.17, "volume": 76307.0}, {"date": "2023-04-21", "close": 59.81, "volume": 63349.0}, {"date": "2023-04-24", "close": 59.61, "volume": 44427.0}, {"date": "2023-04-25", "close": 58.32, "volume": 44135.0}, {"date": "2023-04-26", "close": 59.02, "volume": 57598.0}, {"date": "2023-04-27", "close": 57.53, "volume": 72819.0}, {"date": "2023-04-28", "close": 57.91, "volume": 68451.0}, {"date": "2023-05-01", "close": 58.31, "volume": 119002.0}, {"date": "2023-05-02", "close": 56.9, "volume": 61306.0}, {"date": "2023-05-03", "close": 55.87, "volume": 91378.0}, {"date": "2023-05-04", "close": 55.12, "volume": 204472.0}, {"date": "2023-05-05", "close": 56.67, "volume": 174700.0}, {"date": "2023-05-08", "close": 56.54, "volume": 62835.0}, {"date": "2023-05-09", "close": 56.29, "volume": 76499.0}, {"date": "2023-05-10", "close": 56.02, "volume": 78077.0}, {"date": "2023-05-11", "close": 55.93, "volume": 51972.0}, {"date": "2023-05-12", "close": 55.89, "volume": 71487.0}, {"date": "2023-05-15", "close": 56.19, "volume": 84960.0}, {"date": "2023-05-16", "close": 54.88, "volume": 71157.0}, {"date": "2023-05-17", "close": 55.84, "volume": 52599.0}, {"date": "2023-05-18", "close": 55.83, "volume": 61709.0}, {"date": "2023-05-19", "close": 55.68, "volume": 50233.0}, {"date": "2023-05-22", "close": 56.03, "volume": 75059.0}, {"date": "2023-05-23", "close": 55.05, "volume": 94989.0}, {"date": "2023-05-24", "close": 53.82, "volume": 73974.0}, {"date": "2023-05-25", "close": 53.35, "volume": 150526.0}, {"date": "2023-05-26", "close": 53.99, "volume": 88480.0}, {"date": "2023-05-30", "close": 54.51, "volume": 277425.0}, {"date": "2023-05-31", "close": 53.17, "volume": 119698.0}, {"date": "2023-06-01", "close": 54.04, "volume": 191495.0}, {"date": "2023-06-02", "close": 55.02, "volume": 160539.0}, {"date": "2023-06-05", "close": 54.59, "volume": 110075.0}, {"date": "2023-06-06", "close": 55.25, "volume": 163299.0}, {"date": "2023-06-07", "close": 55.42, "volume": 117143.0}, {"date": "2023-06-08", "close": 54.48, "volume": 90804.0}, {"date": "2023-06-09", "close": 54.35, "volume": 81122.0}, {"date": "2023-06-12", "close": 54.75, "volume": 92149.0}, {"date": "2023-06-13", "close": 55.05, "volume": 127080.0}, {"date": "2023-06-14", "close": 55.17, "volume": 225797.0}, {"date": "2023-06-15", "close": 55.82, "volume": 68384.0}, {"date": "2023-06-16", "close": 56.31, "volume": 345666.0}, {"date": "2023-06-20", "close": 54.79, "volume": 189401.0}, {"date": "2023-06-21", "close": 54.35, "volume": 82261.0}, {"date": "2023-06-22", "close": 54.17, "volume": 133317.0}, {"date": "2023-06-23", "close": 53.52, "volume": 85642.0}, {"date": "2023-06-26", "close": 53.72, "volume": 126363.0}, {"date": "2023-06-27", "close": 54.48, "volume": 308429.0}, {"date": "2023-06-28", "close": 54.05, "volume": 117661.0}, {"date": "2023-06-29", "close": 51.2, "volume": 172741.0}, {"date": "2023-06-30", "close": 52.28, "volume": 189313.0}, {"date": "2023-07-03", "close": 53.25, "volume": 70218.0}, {"date": "2023-07-05", "close": 52.64, "volume": 139892.0}, {"date": "2023-07-06", "close": 51.52, "volume": 86499.0}, {"date": "2023-07-07", "close": 52.03, "volume": 127460.0}, {"date": "2023-07-10", "close": 52.23, "volume": 88047.0}, {"date": "2023-07-11", "close": 53.43, "volume": 86303.0}, {"date": "2023-07-12", "close": 54.72, "volume": 76572.0}, {"date": "2023-07-13", "close": 55.67, "volume": 70054.0}, {"date": "2023-07-14", "close": 55.57, "volume": 74092.0}, {"date": "2023-07-17", "close": 56.07, "volume": 75921.0}, {"date": "2023-07-18", "close": 57.29, "volume": 104318.0}, {"date": "2023-07-19", "close": 55.58, "volume": 183738.0}, {"date": "2023-07-20", "close": 55.56, "volume": 72854.0}, {"date": "2023-07-21", "close": 53.16, "volume": 122013.0}, {"date": "2023-07-24", "close": 51.94, "volume": 108608.0}, {"date": "2023-07-25", "close": 52.9, "volume": 106967.0}, {"date": "2023-07-26", "close": 54.47, "volume": 87281.0}, {"date": "2023-07-27", "close": 54.54, "volume": 67273.0}, {"date": "2023-07-28", "close": 54.51, "volume": 56131.0}, {"date": "2023-07-31", "close": 54.74, "volume": 85064.0}, {"date": "2023-08-01", "close": 54.43, "volume": 92852.0}, {"date": "2023-08-02", "close": 54.0, "volume": 72478.0}, {"date": "2023-08-03", "close": 53.52, "volume": 87799.0}, {"date": "2023-08-04", "close": 51.61, "volume": 216856.0}, {"date": "2023-08-07", "close": 51.68, "volume": 182163.0}, {"date": "2023-08-08", "close": 50.24, "volume": 186670.0}, {"date": "2023-08-09", "close": 50.4, "volume": 90256.0}, {"date": "2023-08-10", "close": 49.81, "volume": 80040.0}, {"date": "2023-08-11", "close": 49.43, "volume": 95694.0}, {"date": "2023-08-14", "close": 49.14, "volume": 103067.0}, {"date": "2023-08-15", "close": 48.21, "volume": 105676.0}, {"date": "2023-08-16", "close": 47.36, "volume": 86343.0}, {"date": "2023-08-17", "close": 46.65, "volume": 86952.0}, {"date": "2023-08-18", "close": 47.44, "volume": 95103.0}, {"date": "2023-08-21", "close": 47.41, "volume": 119294.0}, {"date": "2023-08-22", "close": 47.22, "volume": 106266.0}, {"date": "2023-08-23", "close": 47.8, "volume": 81189.0}, {"date": "2023-08-24", "close": 47.01, "volume": 96724.0}, {"date": "2023-08-25", "close": 47.22, "volume": 45570.0}, {"date": "2023-08-28", "close": 47.62, "volume": 74376.0}, {"date": "2023-08-29", "close": 48.27, "volume": 146547.0}, {"date": "2023-08-30", "close": 48.45, "volume": 50846.0}, {"date": "2023-08-31", "close": 48.4, "volume": 54146.0}, {"date": "2023-09-01", "close": 48.32, "volume": 85009.0}, {"date": "2023-09-05", "close": 47.99, "volume": 110369.0}, {"date": "2023-09-06", "close": 47.74, "volume": 122336.0}, {"date": "2023-09-07", "close": 46.96, "volume": 91248.0}, {"date": "2023-09-08", "close": 47.47, "volume": 92692.0}, {"date": "2023-09-11", "close": 48.1, "volume": 133412.0}, {"date": "2023-09-12", "close": 47.75, "volume": 111884.0}, {"date": "2023-09-13", "close": 47.92, "volume": 74593.0}, {"date": "2023-09-14", "close": 48.0, "volume": 86758.0}, {"date": "2023-09-15", "close": 47.94, "volume": 141445.0}, {"date": "2023-09-18", "close": 46.76, "volume": 163042.0}, {"date": "2023-09-19", "close": 47.15, "volume": 147160.0}, {"date": "2023-09-20", "close": 45.71, "volume": 365793.0}, {"date": "2023-09-21", "close": 45.87, "volume": 207516.0}, {"date": "2023-09-22", "close": 45.21, "volume": 131133.0}, {"date": "2023-09-25", "close": 44.86, "volume": 131230.0}, {"date": "2023-09-26", "close": 44.0, "volume": 102408.0}, {"date": "2023-09-27", "close": 44.0, "volume": 75270.0}, {"date": "2023-09-28", "close": 44.39, "volume": 169262.0}, {"date": "2023-09-29", "close": 44.58, "volume": 160572.0}, {"date": "2023-10-02", "close": 42.74, "volume": 114873.0}, {"date": "2023-10-03", "close": 43.36, "volume": 191101.0}, {"date": "2023-10-04", "close": 43.73, "volume": 121875.0}, {"date": "2023-10-05", "close": 44.02, "volume": 177626.0}, {"date": "2023-10-06", "close": 44.72, "volume": 142205.0}, {"date": "2023-10-09", "close": 44.95, "volume": 78861.0}, {"date": "2023-10-10", "close": 45.6, "volume": 179105.0}, {"date": "2023-10-11", "close": 46.15, "volume": 153566.0}, {"date": "2023-10-12", "close": 44.92, "volume": 149528.0}, {"date": "2023-10-13", "close": 43.39, "volume": 151253.0}, {"date": "2023-10-16", "close": 44.43, "volume": 249299.0}, {"date": "2023-10-17", "close": 43.91, "volume": 177897.0}, {"date": "2023-10-18", "close": 43.23, "volume": 108093.0}, {"date": "2023-10-19", "close": 42.37, "volume": 144378.0}, {"date": "2023-10-20", "close": 41.43, "volume": 262217.0}, {"date": "2023-10-23", "close": 42.32, "volume": 184141.0}, {"date": "2023-10-24", "close": 42.53, "volume": 187694.0}, {"date": "2023-10-25", "close": 41.58, "volume": 143525.0}, {"date": "2023-10-26", "close": 41.34, "volume": 210710.0}, {"date": "2023-10-27", "close": 42.07, "volume": 198246.0}, {"date": "2023-10-30", "close": 42.59, "volume": 168189.0}, {"date": "2023-10-31", "close": 43.03, "volume": 138661.0}, {"date": "2023-11-01", "close": 43.44, "volume": 104155.0}, {"date": "2023-11-02", "close": 44.73, "volume": 115851.0}, {"date": "2023-11-03", "close": 46.16, "volume": 183807.0}, {"date": "2023-11-06", "close": 44.94, "volume": 154747.0}, {"date": "2023-11-07", "close": 44.24, "volume": 194817.0}, {"date": "2023-11-08", "close": 44.12, "volume": 155624.0}, {"date": "2023-11-09", "close": 44.1, "volume": 90882.0}, {"date": "2023-11-10", "close": 43.44, "volume": 121449.0}, {"date": "2023-11-13", "close": 42.9, "volume": 208271.0}, {"date": "2023-11-14", "close": 44.64, "volume": 110129.0}, {"date": "2023-11-15", "close": 44.32, "volume": 160933.0}, {"date": "2023-11-16", "close": 43.5, "volume": 157437.0}, {"date": "2023-11-17", "close": 44.49, "volume": 120831.0}, {"date": "2023-11-20", "close": 44.45, "volume": 119891.0}, {"date": "2023-11-21", "close": 43.95, "volume": 128026.0}, {"date": "2023-11-22", "close": 44.12, "volume": 77575.0}, {"date": "2023-11-24", "close": 44.7, "volume": 65751.0}, {"date": "2023-11-27", "close": 44.54, "volume": 117119.0}, {"date": "2023-11-28", "close": 44.26, "volume": 129522.0}, {"date": "2023-11-29", "close": 44.55, "volume": 82260.0}, {"date": "2023-11-30", "close": 44.78, "volume": 106976.0}, {"date": "2023-12-01", "close": 45.27, "volume": 112595.0}, {"date": "2023-12-04", "close": 45.56, "volume": 168320.0}, {"date": "2023-12-05", "close": 45.09, "volume": 117559.0}, {"date": "2023-12-06", "close": 45.5, "volume": 113820.0}, {"date": "2023-12-07", "close": 45.35, "volume": 183104.0}, {"date": "2023-12-08", "close": 45.39, "volume": 95420.0}, {"date": "2023-12-11", "close": 45.84, "volume": 177871.0}, {"date": "2023-12-12", "close": 46.41, "volume": 142740.0}, {"date": "2023-12-13", "close": 46.14, "volume": 128656.0}, {"date": "2023-12-14", "close": 47.65, "volume": 433423.0}, {"date": "2023-12-15", "close": 47.11, "volume": 601446.0}, {"date": "2023-12-18", "close": 46.97, "volume": 228115.0}, {"date": "2023-12-19", "close": 47.85, "volume": 153900.0}, {"date": "2023-12-20", "close": 47.37, "volume": 92865.0}, {"date": "2023-12-21", "close": 48.05, "volume": 191696.0}, {"date": "2023-12-22", "close": 48.17, "volume": 71794.0}, {"date": "2023-12-26", "close": 48.57, "volume": 81564.0}, {"date": "2023-12-27", "close": 48.37, "volume": 102168.0}, {"date": "2023-12-28", "close": 47.77, "volume": 123329.0}, {"date": "2023-12-29", "close": 47.57, "volume": 73181.0}, {"date": "2024-01-02", "close": 47.07, "volume": 141709.0}, {"date": "2024-01-03", "close": 46.08, "volume": 112651.0}, {"date": "2024-01-04", "close": 46.94, "volume": 131057.0}, {"date": "2024-01-05", "close": 48.94, "volume": 181049.0}, {"date": "2024-01-08", "close": 49.53, "volume": 172813.0}, {"date": "2024-01-09", "close": 47.83, "volume": 120459.0}, {"date": "2024-01-10", "close": 48.38, "volume": 271987.0}, {"date": "2024-01-11", "close": 47.03, "volume": 175277.0}, {"date": "2024-01-12", "close": 46.5, "volume": 116325.0}, {"date": "2024-01-16", "close": 46.31, "volume": 202027.0}, {"date": "2024-01-17", "close": 45.44, "volume": 131129.0}, {"date": "2024-01-18", "close": 46.34, "volume": 129412.0}, {"date": "2024-01-19", "close": 46.06, "volume": 190948.0}, {"date": "2024-01-22", "close": 46.34, "volume": 120497.0}, {"date": "2024-01-23", "close": 47.45, "volume": 94815.0}, {"date": "2024-01-24", "close": 47.79, "volume": 117895.0}, {"date": "2024-01-25", "close": 48.83, "volume": 88503.0}, {"date": "2024-01-26", "close": 49.1, "volume": 114544.0}, {"date": "2024-01-29", "close": 49.95, "volume": 100062.0}, {"date": "2024-01-30", "close": 50.56, "volume": 84909.0}, {"date": "2024-01-31", "close": 48.42, "volume": 165922.0}, {"date": "2024-02-01", "close": 49.31, "volume": 146444.0}, {"date": "2024-02-02", "close": 49.09, "volume": 94041.0}, {"date": "2024-02-05", "close": 48.47, "volume": 97813.0}, {"date": "2024-02-06", "close": 49.88, "volume": 177915.0}, {"date": "2024-02-07", "close": 49.37, "volume": 96644.0}, {"date": "2024-02-08", "close": 49.75, "volume": 145820.0}, {"date": "2024-02-09", "close": 49.4, "volume": 125461.0}, {"date": "2024-02-12", "close": 49.19, "volume": 152251.0}, {"date": "2024-02-13", "close": 47.4, "volume": 111425.0}, {"date": "2024-02-14", "close": 48.36, "volume": 107179.0}, {"date": "2024-02-15", "close": 48.7, "volume": 116748.0}, {"date": "2024-02-16", "close": 49.12, "volume": 71101.0}, {"date": "2024-02-20", "close": 49.74, "volume": 97269.0}, {"date": "2024-02-21", "close": 49.17, "volume": 117206.0}, {"date": "2024-02-22", "close": 45.65, "volume": 204556.0}, {"date": "2024-02-23", "close": 46.17, "volume": 119058.0}, {"date": "2024-02-26", "close": 46.11, "volume": 121884.0}, {"date": "2024-02-27", "close": 45.49, "volume": 115613.0}, {"date": "2024-02-28", "close": 45.2, "volume": 86258.0}, {"date": "2024-02-29", "close": 44.85, "volume": 95251.0}, {"date": "2024-03-01", "close": 45.17, "volume": 68475.0}, {"date": "2024-03-04", "close": 45.41, "volume": 127689.0}, {"date": "2024-03-05", "close": 45.1, "volume": 148449.0}, {"date": "2024-03-06", "close": 45.26, "volume": 75991.0}, {"date": "2024-03-07", "close": 45.84, "volume": 73327.0}, {"date": "2024-03-08", "close": 45.22, "volume": 90705.0}, {"date": "2024-03-11", "close": 45.52, "volume": 106427.0}, {"date": "2024-03-12", "close": 45.9, "volume": 109060.0}, {"date": "2024-03-13", "close": 45.57, "volume": 80917.0}, {"date": "2024-03-14", "close": 44.63, "volume": 222410.0}, {"date": "2024-03-15", "close": 44.96, "volume": 110016.0}, {"date": "2024-03-18", "close": 44.82, "volume": 127619.0}, {"date": "2024-03-19", "close": 44.68, "volume": 164403.0}, {"date": "2024-03-20", "close": 45.25, "volume": 100819.0}, {"date": "2024-03-21", "close": 46.02, "volume": 103267.0}, {"date": "2024-03-22", "close": 46.6, "volume": 109730.0}, {"date": "2024-03-25", "close": 46.56, "volume": 96144.0}, {"date": "2024-03-26", "close": 46.88, "volume": 211795.0}, {"date": "2024-03-27", "close": 46.82, "volume": 332446.0}, {"date": "2024-03-28", "close": 47.4, "volume": 99458.0}, {"date": "2024-04-01", "close": 47.14, "volume": 54340.0}, {"date": "2024-04-02", "close": 46.37, "volume": 77374.0}, {"date": "2024-04-03", "close": 46.69, "volume": 83397.0}, {"date": "2024-04-04", "close": 46.23, "volume": 75994.0}, {"date": "2024-04-05", "close": 45.97, "volume": 135260.0}, {"date": "2024-04-08", "close": 46.77, "volume": 428537.0}, {"date": "2024-04-09", "close": 47.93, "volume": 393826.0}, {"date": "2024-04-10", "close": 47.53, "volume": 390994.0}, {"date": "2024-04-11", "close": 48.39, "volume": 500553.0}, {"date": "2024-04-12", "close": 47.49, "volume": 673651.0}, {"date": "2024-04-15", "close": 47.37, "volume": 487227.0}, {"date": "2024-04-16", "close": 47.22, "volume": 478237.0}, {"date": "2024-04-17", "close": 47.77, "volume": 287641.0}, {"date": "2024-04-18", "close": 48.11, "volume": 366767.0}, {"date": "2024-04-19", "close": 48.18, "volume": 438940.0}, {"date": "2024-04-22", "close": 49.13, "volume": 233371.0}, {"date": "2024-04-23", "close": 49.63, "volume": 249782.0}, {"date": "2024-04-24", "close": 50.25, "volume": 276980.0}, {"date": "2024-04-25", "close": 50.11, "volume": 366131.0}, {"date": "2024-04-26", "close": 50.94, "volume": 425200.0}, {"date": "2024-04-29", "close": 51.57, "volume": 134432.0}, {"date": "2024-04-30", "close": 50.35, "volume": 142889.0}, {"date": "2024-05-01", "close": 50.24, "volume": 90540.0}, {"date": "2024-05-02", "close": 50.52, "volume": 103700.0}, {"date": "2024-05-03", "close": 51.07, "volume": 136066.0}, {"date": "2024-05-06", "close": 51.2, "volume": 74129.0}, {"date": "2024-05-07", "close": 51.69, "volume": 168242.0}, {"date": "2024-05-08", "close": 52.2, "volume": 89591.0}, {"date": "2024-05-09", "close": 52.28, "volume": 96810.0}, {"date": "2024-05-10", "close": 52.95, "volume": 85730.0}, {"date": "2024-05-13", "close": 52.94, "volume": 57160.0}, {"date": "2024-05-14", "close": 53.23, "volume": 65981.0}, {"date": "2024-05-15", "close": 53.59, "volume": 75297.0}, {"date": "2024-05-16", "close": 53.9, "volume": 83998.0}, {"date": "2024-05-17", "close": 53.51, "volume": 187258.0}, {"date": "2024-05-20", "close": 53.69, "volume": 81184.0}, {"date": "2024-05-21", "close": 53.04, "volume": 69818.0}, {"date": "2024-05-22", "close": 51.85, "volume": 88936.0}, {"date": "2024-05-23", "close": 51.8, "volume": 100818.0}, {"date": "2024-05-24", "close": 52.55, "volume": 51565.0}, {"date": "2024-05-28", "close": 52.83, "volume": 87110.0}, {"date": "2024-05-29", "close": 51.2, "volume": 102782.0}, {"date": "2024-05-30", "close": 52.3, "volume": 61024.0}, {"date": "2024-05-31", "close": 52.34, "volume": 92985.0}, {"date": "2024-06-03", "close": 52.18, "volume": 64232.0}, {"date": "2024-06-04", "close": 51.9, "volume": 61142.0}, {"date": "2024-06-05", "close": 51.54, "volume": 67515.0}, {"date": "2024-06-06", "close": 51.33, "volume": 66467.0}, {"date": "2024-06-07", "close": 48.94, "volume": 60214.0}, {"date": "2024-06-10", "close": 48.98, "volume": 49919.0}, {"date": "2024-06-11", "close": 48.01, "volume": 117393.0}, {"date": "2024-06-12", "close": 48.89, "volume": 87694.0}, {"date": "2024-06-13", "close": 47.66, "volume": 119508.0}, {"date": "2024-06-14", "close": 46.76, "volume": 75682.0}, {"date": "2024-06-17", "close": 47.01, "volume": 97659.0}, {"date": "2024-06-18", "close": 46.96, "volume": 195791.0}, {"date": "2024-06-20", "close": 47.92, "volume": 182269.0}, {"date": "2024-06-21", "close": 47.76, "volume": 717500.0}, {"date": "2024-06-24", "close": 48.3, "volume": 152270.0}, {"date": "2024-06-25", "close": 47.13, "volume": 98500.0}, {"date": "2024-06-26", "close": 46.64, "volume": 196859.0}, {"date": "2024-06-27", "close": 46.8, "volume": 93347.0}, {"date": "2024-06-28", "close": 45.78, "volume": 125274.0}, {"date": "2024-07-01", "close": 45.49, "volume": 118673.0}, {"date": "2024-07-02", "close": 45.47, "volume": 711230.0}, {"date": "2024-07-03", "close": 46.69, "volume": 146081.0}, {"date": "2024-07-05", "close": 47.72, "volume": 243783.0}, {"date": "2024-07-08", "close": 48.14, "volume": 230379.0}, {"date": "2024-07-09", "close": 47.37, "volume": 169362.0}, {"date": "2024-07-10", "close": 46.75, "volume": 164376.0}, {"date": "2024-07-11", "close": 47.27, "volume": 116307.0}, {"date": "2024-07-12", "close": 47.6, "volume": 78673.0}, {"date": "2024-07-15", "close": 47.33, "volume": 80616.0}, {"date": "2024-07-16", "close": 47.64, "volume": 108009.0}, {"date": "2024-07-17", "close": 47.27, "volume": 134744.0}, {"date": "2024-07-18", "close": 48.16, "volume": 755276.0}, {"date": "2024-07-19", "close": 48.12, "volume": 912069.0}, {"date": "2024-07-22", "close": 48.65, "volume": 135095.0}, {"date": "2024-07-23", "close": 48.48, "volume": 78066.0}, {"date": "2024-07-24", "close": 47.74, "volume": 148653.0}, {"date": "2024-07-25", "close": 47.39, "volume": 161547.0}, {"date": "2024-07-26", "close": 48.17, "volume": 114482.0}, {"date": "2024-07-29", "close": 47.67, "volume": 107993.0}, {"date": "2024-07-30", "close": 48.21, "volume": 244904.0}, {"date": "2024-07-31", "close": 48.34, "volume": 228556.0}, {"date": "2024-08-01", "close": 46.72, "volume": 170520.0}, {"date": "2024-08-02", "close": 45.96, "volume": 141433.0}, {"date": "2024-08-05", "close": 45.22, "volume": 192952.0}, {"date": "2024-08-06", "close": 45.43, "volume": 256275.0}, {"date": "2024-08-07", "close": 43.75, "volume": 247519.0}, {"date": "2024-08-08", "close": 43.74, "volume": 179040.0}, {"date": "2024-08-09", "close": 43.23, "volume": 249113.0}, {"date": "2024-08-12", "close": 43.68, "volume": 208433.0}, {"date": "2024-08-13", "close": 44.09, "volume": 122068.0}, {"date": "2024-08-14", "close": 44.14, "volume": 108078.0}, {"date": "2024-08-15", "close": 45.61, "volume": 242212.0}, {"date": "2024-08-16", "close": 45.77, "volume": 160253.0}, {"date": "2024-08-19", "close": 46.29, "volume": 250662.0}, {"date": "2024-08-20", "close": 46.09, "volume": 239602.0}, {"date": "2024-08-21", "close": 46.28, "volume": 81481.0}, {"date": "2024-08-22", "close": 46.42, "volume": 65196.0}, {"date": "2024-08-23", "close": 47.4, "volume": 64742.0}, {"date": "2024-08-26", "close": 47.44, "volume": 70966.0}, {"date": "2024-08-27", "close": 47.91, "volume": 71607.0}, {"date": "2024-08-28", "close": 47.65, "volume": 84925.0}, {"date": "2024-08-29", "close": 47.78, "volume": 85771.0}, {"date": "2024-08-30", "close": 47.77, "volume": 71619.0}, {"date": "2024-09-03", "close": 46.49, "volume": 122646.0}, {"date": "2024-09-04", "close": 46.48, "volume": 544396.0}, {"date": "2024-09-05", "close": 49.21, "volume": 217730.0}, {"date": "2024-09-06", "close": 48.35, "volume": 220626.0}, {"date": "2024-09-09", "close": 48.52, "volume": 158326.0}, {"date": "2024-09-10", "close": 48.34, "volume": 131265.0}, {"date": "2024-09-11", "close": 48.38, "volume": 141119.0}, {"date": "2024-09-12", "close": 48.61, "volume": 116736.0}, {"date": "2024-09-13", "close": 48.68, "volume": 136541.0}, {"date": "2024-09-16", "close": 49.22, "volume": 80958.0}, {"date": "2024-09-17", "close": 49.2, "volume": 75613.0}, {"date": "2024-09-18", "close": 49.92, "volume": 113502.0}, {"date": "2024-09-19", "close": 51.15, "volume": 152519.0}, {"date": "2024-09-20", "close": 50.99, "volume": 143343.0}, {"date": "2024-09-23", "close": 51.23, "volume": 111690.0}, {"date": "2024-09-24", "close": 51.32, "volume": 98159.0}, {"date": "2024-09-25", "close": 50.51, "volume": 101468.0}, {"date": "2024-09-26", "close": 51.58, "volume": 78166.0}, {"date": "2024-09-27", "close": 52.11, "volume": 75448.0}, {"date": "2024-09-30", "close": 51.16, "volume": 75418.0}, {"date": "2024-10-01", "close": 51.77, "volume": 259905.0}, {"date": "2024-10-02", "close": 51.22, "volume": 441744.0}, {"date": "2024-10-03", "close": 50.72, "volume": 125659.0}, {"date": "2024-10-04", "close": 51.46, "volume": 82137.0}, {"date": "2024-10-07", "close": 50.85, "volume": 82391.0}, {"date": "2024-10-08", "close": 50.42, "volume": 212985.0}, {"date": "2024-10-09", "close": 50.98, "volume": 115122.0}, {"date": "2024-10-10", "close": 50.29, "volume": 90739.0}, {"date": "2024-10-11", "close": 49.38, "volume": 107178.0}, {"date": "2024-10-14", "close": 49.35, "volume": 72134.0}, {"date": "2024-10-15", "close": 49.47, "volume": 88085.0}, {"date": "2024-10-16", "close": 50.29, "volume": 83612.0}, {"date": "2024-10-17", "close": 51.32, "volume": 109005.0}, {"date": "2024-10-18", "close": 51.26, "volume": 107880.0}, {"date": "2024-10-21", "close": 50.44, "volume": 97263.0}, {"date": "2024-10-22", "close": 50.18, "volume": 123141.0}, {"date": "2024-10-23", "close": 52.91, "volume": 188005.0}, {"date": "2024-10-24", "close": 53.38, "volume": 218026.0}, {"date": "2024-10-25", "close": 53.06, "volume": 164719.0}, {"date": "2024-10-28", "close": 53.85, "volume": 128040.0}, {"date": "2024-10-29", "close": 54.33, "volume": 101388.0}, {"date": "2024-10-30", "close": 53.29, "volume": 86366.0}, {"date": "2024-10-31", "close": 52.49, "volume": 119289.0}, {"date": "2024-11-01", "close": 53.24, "volume": 133479.0}, {"date": "2024-11-04", "close": 53.6, "volume": 85358.0}, {"date": "2024-11-05", "close": 54.43, "volume": 107469.0}, {"date": "2024-11-06", "close": 55.34, "volume": 138686.0}, {"date": "2024-11-07", "close": 55.64, "volume": 109044.0}, {"date": "2024-11-08", "close": 54.55, "volume": 178364.0}, {"date": "2024-11-11", "close": 54.34, "volume": 126228.0}, {"date": "2024-11-12", "close": 52.75, "volume": 148248.0}, {"date": "2024-11-13", "close": 52.16, "volume": 111895.0}, {"date": "2024-11-14", "close": 52.84, "volume": 140850.0}, {"date": "2024-11-15", "close": 51.45, "volume": 344068.0}, {"date": "2024-11-18", "close": 51.61, "volume": 155256.0}, {"date": "2024-11-19", "close": 51.59, "volume": 116993.0}, {"date": "2024-11-20", "close": 51.41, "volume": 95514.0}, {"date": "2024-11-21", "close": 51.48, "volume": 133384.0}, {"date": "2024-11-22", "close": 52.37, "volume": 110282.0}, {"date": "2024-11-25", "close": 53.2, "volume": 134236.0}, {"date": "2024-11-26", "close": 53.77, "volume": 257669.0}, {"date": "2024-11-27", "close": 53.71, "volume": 433628.0}, {"date": "2024-11-29", "close": 54.67, "volume": 173644.0}, {"date": "2024-12-02", "close": 54.81, "volume": 178960.0}, {"date": "2024-12-03", "close": 54.96, "volume": 197297.0}, {"date": "2024-12-04", "close": 54.59, "volume": 131090.0}, {"date": "2024-12-05", "close": 54.6, "volume": 108960.0}, {"date": "2024-12-06", "close": 55.15, "volume": 124950.0}, {"date": "2024-12-09", "close": 56.55, "volume": 239450.0}, {"date": "2024-12-10", "close": 55.8, "volume": 131909.0}, {"date": "2024-12-11", "close": 56.37, "volume": 313519.0}, {"date": "2024-12-12", "close": 56.0, "volume": 89766.0}, {"date": "2024-12-13", "close": 55.98, "volume": 198660.0}, {"date": "2024-12-16", "close": 55.59, "volume": 109049.0}, {"date": "2024-12-17", "close": 54.25, "volume": 121507.0}, {"date": "2024-12-18", "close": 52.78, "volume": 96010.0}, {"date": "2024-12-19", "close": 52.58, "volume": 113848.0}, {"date": "2024-12-20", "close": 52.29, "volume": 249333.0}, {"date": "2024-12-23", "close": 52.07, "volume": 200272.0}, {"date": "2024-12-24", "close": 52.13, "volume": 39478.0}, {"date": "2024-12-26", "close": 52.07, "volume": 72929.0}, {"date": "2024-12-27", "close": 52.04, "volume": 103762.0}, {"date": "2024-12-30", "close": 51.36, "volume": 121247.0}, {"date": "2024-12-31", "close": 51.4, "volume": 71333.0}, {"date": "2025-01-02", "close": 51.07, "volume": 84760.0}, {"date": "2025-01-03", "close": 50.4, "volume": 156972.0}, {"date": "2025-01-06", "close": 49.09, "volume": 294711.0}, {"date": "2025-01-07", "close": 46.6, "volume": 618457.0}, {"date": "2025-01-08", "close": 45.91, "volume": 352162.0}, {"date": "2025-01-10", "close": 43.97, "volume": 211952.0}, {"date": "2025-01-13", "close": 43.83, "volume": 255561.0}, {"date": "2025-01-14", "close": 43.97, "volume": 347094.0}, {"date": "2025-01-15", "close": 44.47, "volume": 261215.0}, {"date": "2025-01-16", "close": 44.63, "volume": 175588.0}, {"date": "2025-01-17", "close": 45.11, "volume": 238744.0}, {"date": "2025-01-21", "close": 45.64, "volume": 221441.0}, {"date": "2025-01-22", "close": 45.15, "volume": 257833.0}, {"date": "2025-01-23", "close": 44.66, "volume": 168017.0}, {"date": "2025-01-24", "close": 45.93, "volume": 270602.0}, {"date": "2025-01-27", "close": 46.53, "volume": 248561.0}, {"date": "2025-01-28", "close": 46.79, "volume": 267107.0}, {"date": "2025-01-29", "close": 46.81, "volume": 226476.0}, {"date": "2025-01-30", "close": 48.31, "volume": 243148.0}, {"date": "2025-01-31", "close": 47.48, "volume": 177531.0}, {"date": "2025-02-03", "close": 47.4, "volume": 168761.0}, {"date": "2025-02-04", "close": 47.83, "volume": 128713.0}, {"date": "2025-02-05", "close": 48.85, "volume": 154315.0}, {"date": "2025-02-06", "close": 48.77, "volume": 122931.0}, {"date": "2025-02-07", "close": 48.64, "volume": 128359.0}, {"date": "2025-02-10", "close": 48.87, "volume": 87175.0}, {"date": "2025-02-11", "close": 48.96, "volume": 74266.0}, {"date": "2025-02-12", "close": 48.44, "volume": 100504.0}, {"date": "2025-02-13", "close": 48.86, "volume": 110359.0}, {"date": "2025-02-14", "close": 48.27, "volume": 148569.0}, {"date": "2025-02-18", "close": 48.95, "volume": 135051.0}, {"date": "2025-02-19", "close": 48.17, "volume": 113106.0}, {"date": "2025-02-20", "close": 47.62, "volume": 110980.0}, {"date": "2025-02-21", "close": 47.47, "volume": 88812.0}, {"date": "2025-02-24", "close": 48.22, "volume": 182040.0}, {"date": "2025-02-25", "close": 48.46, "volume": 187011.0}, {"date": "2025-02-26", "close": 48.55, "volume": 140019.0}, {"date": "2025-02-27", "close": 41.06, "volume": 505419.0}, {"date": "2025-02-28", "close": 40.56, "volume": 1024009.0}, {"date": "2025-03-03", "close": 39.96, "volume": 1023103.0}, {"date": "2025-03-04", "close": 39.22, "volume": 288011.0}, {"date": "2025-03-05", "close": 39.65, "volume": 306259.0}, {"date": "2025-03-06", "close": 40.34, "volume": 247011.0}, {"date": "2025-03-07", "close": 41.63, "volume": 427206.0}, {"date": "2025-03-10", "close": 41.26, "volume": 282933.0}, {"date": "2025-03-11", "close": 40.89, "volume": 304786.0}, {"date": "2025-03-12", "close": 40.83, "volume": 210291.0}, {"date": "2025-03-13", "close": 40.56, "volume": 229694.0}, {"date": "2025-03-14", "close": 39.89, "volume": 450453.0}, {"date": "2025-03-17", "close": 40.32, "volume": 317615.0}, {"date": "2025-03-18", "close": 40.42, "volume": 197966.0}, {"date": "2025-03-19", "close": 40.32, "volume": 569959.0}, {"date": "2025-03-20", "close": 40.76, "volume": 160763.0}, {"date": "2025-03-21", "close": 40.36, "volume": 211955.0}, {"date": "2025-03-24", "close": 39.64, "volume": 304267.0}, {"date": "2025-03-25", "close": 39.89, "volume": 273906.0}, {"date": "2025-03-26", "close": 39.29, "volume": 182911.0}, {"date": "2025-03-27", "close": 38.86, "volume": 234969.0}, {"date": "2025-03-28", "close": 38.43, "volume": 315106.0}, {"date": "2025-03-31", "close": 37.96, "volume": 429618.0}, {"date": "2025-04-01", "close": 36.22, "volume": 768657.0}, {"date": "2025-04-02", "close": 37.53, "volume": 602484.0}, {"date": "2025-04-03", "close": 36.69, "volume": 811196.0}, {"date": "2025-04-04", "close": 34.68, "volume": 366236.0}, {"date": "2025-04-07", "close": 33.18, "volume": 705983.0}, {"date": "2025-04-08", "close": 32.03, "volume": 454515.0}, {"date": "2025-04-09", "close": 34.7, "volume": 638866.0}, {"date": "2025-04-10", "close": 34.07, "volume": 472021.0}, {"date": "2025-04-11", "close": 35.29, "volume": 382100.0}, {"date": "2025-04-14", "close": 36.33, "volume": 362280.0}, {"date": "2025-04-15", "close": 36.43, "volume": 277003.0}, {"date": "2025-04-16", "close": 35.46, "volume": 224463.0}, {"date": "2025-04-17", "close": 35.66, "volume": 300546.0}, {"date": "2025-04-21", "close": 35.18, "volume": 592870.0}, {"date": "2025-04-22", "close": 36.04, "volume": 280822.0}, {"date": "2025-04-23", "close": 36.46, "volume": 245087.0}, {"date": "2025-04-24", "close": 37.51, "volume": 231490.0}, {"date": "2025-04-25", "close": 37.08, "volume": 210292.0}, {"date": "2025-04-28", "close": 37.66, "volume": 258294.0}, {"date": "2025-04-29", "close": 38.24, "volume": 183878.0}, {"date": "2025-04-30", "close": 38.56, "volume": 848267.0}, {"date": "2025-05-01", "close": 38.28, "volume": 262732.0}, {"date": "2025-05-02", "close": 39.15, "volume": 288481.0}, {"date": "2025-05-05", "close": 39.14, "volume": 151178.0}, {"date": "2025-05-06", "close": 38.61, "volume": 303750.0}, {"date": "2025-05-07", "close": 38.76, "volume": 243253.0}, {"date": "2025-05-08", "close": 38.88, "volume": 273359.0}, {"date": "2025-05-09", "close": 39.37, "volume": 203406.0}, {"date": "2025-05-12", "close": 40.14, "volume": 253143.0}, {"date": "2025-05-13", "close": 40.51, "volume": 273527.0}, {"date": "2025-05-14", "close": 40.3, "volume": 256662.0}, {"date": "2025-05-15", "close": 40.08, "volume": 237628.0}, {"date": "2025-05-16", "close": 39.77, "volume": 333873.0}, {"date": "2025-05-19", "close": 40.37, "volume": 590327.0}, {"date": "2025-05-20", "close": 40.5, "volume": 430206.0}, {"date": "2025-05-21", "close": 39.62, "volume": 380568.0}, {"date": "2025-05-22", "close": 39.96, "volume": 309037.0}, {"date": "2025-05-23", "close": 40.12, "volume": 194060.0}, {"date": "2025-05-27", "close": 40.64, "volume": 168716.0}, {"date": "2025-05-28", "close": 40.12, "volume": 189345.0}, {"date": "2025-05-29", "close": 40.56, "volume": 158191.0}, {"date": "2025-05-30", "close": 40.41, "volume": 155227.0}, {"date": "2025-06-02", "close": 39.42, "volume": 290722.0}, {"date": "2025-06-03", "close": 39.6, "volume": 232173.0}, {"date": "2025-06-04", "close": 39.12, "volume": 287709.0}, {"date": "2025-06-05", "close": 39.41, "volume": 244489.0}, {"date": "2025-06-06", "close": 37.78, "volume": 187439.0}, {"date": "2025-06-09", "close": 36.68, "volume": 438149.0}, {"date": "2025-06-10", "close": 37.4, "volume": 690768.0}, {"date": "2025-06-11", "close": 37.43, "volume": 309261.0}, {"date": "2025-06-12", "close": 38.02, "volume": 436409.0}, {"date": "2025-06-13", "close": 37.13, "volume": 220470.0}, {"date": "2025-06-16", "close": 36.79, "volume": 351781.0}, {"date": "2025-06-17", "close": 35.23, "volume": 516219.0}, {"date": "2025-06-18", "close": 34.74, "volume": 329940.0}, {"date": "2025-06-20", "close": 35.05, "volume": 331965.0}, {"date": "2025-06-23", "close": 35.48, "volume": 410367.0}, {"date": "2025-06-24", "close": 35.47, "volume": 554458.0}, {"date": "2025-06-25", "close": 34.41, "volume": 333276.0}, {"date": "2025-06-26", "close": 34.75, "volume": 417232.0}, {"date": "2025-06-27", "close": 35.15, "volume": 293732.0}, {"date": "2025-06-30", "close": 35.01, "volume": 377471.0}, {"date": "2025-07-01", "close": 35.88, "volume": 483662.0}, {"date": "2025-07-02", "close": 36.1, "volume": 190691.0}, {"date": "2025-07-03", "close": 36.37, "volume": 116619.0}, {"date": "2025-07-07", "close": 35.21, "volume": 251575.0}, {"date": "2025-07-08", "close": 35.82, "volume": 349680.0}, {"date": "2025-07-09", "close": 29.34, "volume": 2490019.0}, {"date": "2025-07-10", "close": 29.31, "volume": 1028360.0}, {"date": "2025-07-11", "close": 27.99, "volume": 975840.0}, {"date": "2025-07-14", "close": 27.72, "volume": 842641.0}, {"date": "2025-07-15", "close": 27.91, "volume": 1203820.0}, {"date": "2025-07-16", "close": 27.91, "volume": 579392.0}, {"date": "2025-07-17", "close": 27.87, "volume": 462746.0}, {"date": "2025-07-18", "close": 27.83, "volume": 494369.0}, {"date": "2025-07-21", "close": 27.97, "volume": 562273.0}, {"date": "2025-07-22", "close": 28.82, "volume": 576817.0}, {"date": "2025-07-23", "close": 29.39, "volume": 371767.0}, {"date": "2025-07-24", "close": 29.21, "volume": 452142.0}, {"date": "2025-07-25", "close": 29.27, "volume": 344603.0}, {"date": "2025-07-28", "close": 28.13, "volume": 405006.0}, {"date": "2025-07-29", "close": 27.6, "volume": 291129.0}, {"date": "2025-07-30", "close": 26.96, "volume": 405536.0}, {"date": "2025-07-31", "close": 27.08, "volume": 552759.0}, {"date": "2025-08-01", "close": 26.78, "volume": 415828.0}, {"date": "2025-08-04", "close": 26.64, "volume": 350474.0}, {"date": "2025-08-05", "close": 26.95, "volume": 460022.0}, {"date": "2025-08-06", "close": 26.79, "volume": 462596.0}, {"date": "2025-08-07", "close": 26.17, "volume": 701496.0}, {"date": "2025-08-08", "close": 24.75, "volume": 751198.0}, {"date": "2025-08-11", "close": 24.67, "volume": 654436.0}, {"date": "2025-08-12", "close": 24.55, "volume": 659293.0}, {"date": "2025-08-13", "close": 25.11, "volume": 663488.0}, {"date": "2025-08-14", "close": 25.52, "volume": 372193.0}, {"date": "2025-08-15", "close": 25.46, "volume": 367524.0}, {"date": "2025-08-18", "close": 25.4, "volume": 563855.0}, {"date": "2025-08-19", "close": 26.15, "volume": 635623.0}, {"date": "2025-08-20", "close": 26.52, "volume": 493787.0}, {"date": "2025-08-21", "close": 26.4, "volume": 394291.0}, {"date": "2025-08-22", "close": 27.09, "volume": 402602.0}, {"date": "2025-08-25", "close": 26.74, "volume": 256288.0}, {"date": "2025-08-26", "close": 26.31, "volume": 243450.0}, {"date": "2025-08-27", "close": 26.53, "volume": 209644.0}, {"date": "2025-08-28", "close": 26.59, "volume": 310528.0}, {"date": "2025-08-29", "close": 26.54, "volume": 347185.0}, {"date": "2025-09-02", "close": 26.21, "volume": 461415.0}, {"date": "2025-09-03", "close": 26.55, "volume": 326434.0}, {"date": "2025-09-04", "close": 26.81, "volume": 311831.0}, {"date": "2025-09-05", "close": 27.0, "volume": 296805.0}, {"date": "2025-09-08", "close": 27.2, "volume": 422848.0}, {"date": "2025-09-09", "close": 27.29, "volume": 183161.0}, {"date": "2025-09-10", "close": 26.87, "volume": 302040.0}, {"date": "2025-09-11", "close": 27.21, "volume": 387868.0}, {"date": "2025-09-12", "close": 27.16, "volume": 299474.0}, {"date": "2025-09-15", "close": 26.62, "volume": 714252.0}, {"date": "2025-09-16", "close": 26.23, "volume": 380722.0}, {"date": "2025-09-17", "close": 26.23, "volume": 378354.0}, {"date": "2025-09-18", "close": 25.75, "volume": 366605.0}, {"date": "2025-09-19", "close": 24.04, "volume": 903234.0}, {"date": "2025-09-22", "close": 24.32, "volume": 578176.0}, {"date": "2025-09-23", "close": 24.04, "volume": 467395.0}, {"date": "2025-09-24", "close": 23.99, "volume": 372513.0}, {"date": "2025-09-25", "close": 23.63, "volume": 405701.0}, {"date": "2025-09-26", "close": 24.04, "volume": 424098.0}, {"date": "2025-09-29", "close": 24.43, "volume": 483538.0}, {"date": "2025-09-30", "close": 25.05, "volume": 693384.0}, {"date": "2025-10-01", "close": 24.82, "volume": 480261.0}, {"date": "2025-10-02", "close": 24.28, "volume": 309146.0}, {"date": "2025-10-03", "close": 24.89, "volume": 514188.0}, {"date": "2025-10-06", "close": 24.8, "volume": 575418.0}, {"date": "2025-10-07", "close": 24.44, "volume": 376605.0}, {"date": "2025-10-08", "close": 24.64, "volume": 311140.0}, {"date": "2025-10-09", "close": 23.52, "volume": 544175.0}, {"date": "2025-10-10", "close": 22.54, "volume": 579958.0}, {"date": "2025-10-13", "close": 22.69, "volume": 513533.0}, {"date": "2025-10-14", "close": 22.9, "volume": 1462050.0}, {"date": "2025-10-15", "close": 23.8, "volume": 470870.0}, {"date": "2025-10-16", "close": 24.18, "volume": 1018241.0}, {"date": "2025-10-17", "close": 23.45, "volume": 409042.0}, {"date": "2025-10-20", "close": 23.23, "volume": 410544.0}, {"date": "2025-10-21", "close": 23.88, "volume": 379130.0}, {"date": "2025-10-22", "close": 24.34, "volume": 330169.0}, {"date": "2025-10-23", "close": 23.91, "volume": 296810.0}, {"date": "2025-10-24", "close": 23.92, "volume": 324604.0}, {"date": "2025-10-27", "close": 24.22, "volume": 351793.0}, {"date": "2025-10-28", "close": 24.07, "volume": 302653.0}, {"date": "2025-10-29", "close": 23.43, "volume": 529379.0}, {"date": "2025-10-30", "close": 19.51, "volume": 1407082.0}, {"date": "2025-10-31", "close": 18.97, "volume": 844101.0}, {"date": "2025-11-03", "close": 17.98, "volume": 812099.0}, {"date": "2025-11-04", "close": 17.68, "volume": 678951.0}, {"date": "2025-11-05", "close": 18.15, "volume": 871524.0}, {"date": "2025-11-06", "close": 17.62, "volume": 627011.0}, {"date": "2025-11-07", "close": 18.53, "volume": 806388.0}, {"date": "2025-11-10", "close": 19.1, "volume": 966505.0}, {"date": "2025-11-11", "close": 19.9, "volume": 824740.0}, {"date": "2025-11-12", "close": 19.49, "volume": 591632.0}, {"date": "2025-11-13", "close": 18.55, "volume": 709367.0}, {"date": "2025-11-14", "close": 18.95, "volume": 599305.0}, {"date": "2025-11-17", "close": 20.23, "volume": 2292963.0}, {"date": "2025-11-18", "close": 20.54, "volume": 783890.0}, {"date": "2025-11-19", "close": 20.43, "volume": 557973.0}, {"date": "2025-11-20", "close": 19.09, "volume": 880927.0}, {"date": "2025-11-21", "close": 20.15, "volume": 723153.0}, {"date": "2025-11-24", "close": 19.88, "volume": 859089.0}, {"date": "2025-11-25", "close": 19.67, "volume": 892924.0}, {"date": "2025-11-26", "close": 19.59, "volume": 487356.0}, {"date": "2025-11-28", "close": 20.07, "volume": 249729.0}, {"date": "2025-12-01", "close": 19.55, "volume": 1168617.0}, {"date": "2025-12-02", "close": 18.88, "volume": 543964.0}, {"date": "2025-12-03", "close": 18.89, "volume": 993149.0}, {"date": "2025-12-04", "close": 19.31, "volume": 481148.0}, {"date": "2025-12-05", "close": 19.33, "volume": 1289203.0}, {"date": "2025-12-08", "close": 19.86, "volume": 800521.0}, {"date": "2025-12-09", "close": 21.16, "volume": 668399.0}, {"date": "2025-12-10", "close": 21.25, "volume": 494240.0}, {"date": "2025-12-11", "close": 22.1, "volume": 794854.0}, {"date": "2025-12-12", "close": 22.02, "volume": 564799.0}, {"date": "2025-12-15", "close": 22.26, "volume": 573875.0}, {"date": "2025-12-16", "close": 22.08, "volume": 481822.0}, {"date": "2025-12-17", "close": 22.4, "volume": 396290.0}, {"date": "2025-12-18", "close": 22.44, "volume": 388739.0}, {"date": "2025-12-19", "close": 22.26, "volume": 455143.0}, {"date": "2025-12-22", "close": 22.03, "volume": 375645.0}, {"date": "2025-12-23", "close": 22.07, "volume": 366076.0}, {"date": "2025-12-24", "close": 22.17, "volume": 109606.0}, {"date": "2025-12-26", "close": 22.44, "volume": 262630.0}, {"date": "2025-12-29", "close": 22.55, "volume": 514011.0}, {"date": "2025-12-30", "close": 22.91, "volume": 466358.0}, {"date": "2025-12-31", "close": 22.46, "volume": 373966.0}, {"date": "2026-01-02", "close": 22.91, "volume": 439476.0}, {"date": "2026-01-05", "close": 23.55, "volume": 1355865.0}, {"date": "2026-01-06", "close": 23.45, "volume": 495124.0}, {"date": "2026-01-07", "close": 22.72, "volume": 864418.0}, {"date": "2026-01-08", "close": 22.85, "volume": 385560.0}, {"date": "2026-01-09", "close": 23.7, "volume": 318414.0}, {"date": "2026-01-12", "close": 22.1, "volume": 692762.0}, {"date": "2026-01-13", "close": 22.0, "volume": 375379.0}, {"date": "2026-01-14", "close": 21.91, "volume": 420375.0}, {"date": "2026-01-15", "close": 21.5, "volume": 366452.0}, {"date": "2026-01-16", "close": 21.22, "volume": 433274.0}, {"date": "2026-01-20", "close": 20.63, "volume": 446378.0}, {"date": "2026-01-21", "close": 20.99, "volume": 376014.0}, {"date": "2026-01-22", "close": 21.84, "volume": 354681.0}, {"date": "2026-01-23", "close": 22.04, "volume": 187692.0}, {"date": "2026-01-26", "close": 22.05, "volume": 306859.0}, {"date": "2026-01-27", "close": 21.22, "volume": 434764.0}, {"date": "2026-01-28", "close": 21.17, "volume": 309075.0}, {"date": "2026-01-29", "close": 20.71, "volume": 575151.0}, {"date": "2026-01-30", "close": 20.88, "volume": 379945.0}, {"date": "2026-02-02", "close": 20.61, "volume": 463769.0}, {"date": "2026-02-03", "close": 17.97, "volume": 1080688.0}, {"date": "2026-02-04", "close": 17.73, "volume": 1120545.0}, {"date": "2026-02-05", "close": 17.5, "volume": 833824.0}, {"date": "2026-02-06", "close": 18.48, "volume": 686152.0}, {"date": "2026-02-09", "close": 18.66, "volume": 518947.0}, {"date": "2026-02-10", "close": 19.21, "volume": 488337.0}, {"date": "2026-02-11", "close": 18.33, "volume": 708397.0}, {"date": "2026-02-12", "close": 17.82, "volume": 659897.0}, {"date": "2026-02-13", "close": 18.76, "volume": 504758.0}, {"date": "2026-02-17", "close": 17.87, "volume": 779822.0}, {"date": "2026-02-18", "close": 18.5, "volume": 616523.0}, {"date": "2026-02-19", "close": 18.79, "volume": 558087.0}, {"date": "2026-02-20", "close": 18.84, "volume": 785408.0}, {"date": "2026-02-23", "close": 18.32, "volume": 776171.0}, {"date": "2026-02-24", "close": 18.46, "volume": 1169904.0}, {"date": "2026-02-25", "close": 18.73, "volume": 827282.0}, {"date": "2026-02-26", "close": 18.87, "volume": 914819.0}, {"date": "2026-02-27", "close": 18.6, "volume": 766998.0}, {"date": "2026-03-02", "close": 17.11, "volume": 648990.0}, {"date": "2026-03-03", "close": 16.32, "volume": 527728.0}, {"date": "2026-03-04", "close": 17.15, "volume": 556141.0}, {"date": "2026-03-05", "close": 18.12, "volume": 616323.0}, {"date": "2026-03-06", "close": 17.77, "volume": 370095.0}, {"date": "2026-03-09", "close": 17.6, "volume": 505531.0}, {"date": "2026-03-10", "close": 17.06, "volume": 551896.0}, {"date": "2026-03-11", "close": 17.09, "volume": 502115.0}, {"date": "2026-03-12", "close": 15.71, "volume": 1487896.0}, {"date": "2026-03-13", "close": 15.68, "volume": 784752.0}, {"date": "2026-03-16", "close": 15.83, "volume": 715351.0}, {"date": "2026-03-17", "close": 15.59, "volume": 660367.0}, {"date": "2026-03-18", "close": 15.18, "volume": 586610.0}, {"date": "2026-03-19", "close": 15.15, "volume": 644259.0}, {"date": "2026-03-20", "close": 15.11, "volume": 596867.0}, {"date": "2026-03-23", "close": 15.33, "volume": 495259.0}, {"date": "2026-03-24", "close": 15.25, "volume": 1098314.0}, {"date": "2026-03-25", "close": 15.5, "volume": 1336238.0}, {"date": "2026-03-26", "close": 15.49, "volume": 915463.0}, {"date": "2026-03-27", "close": 15.33, "volume": 491699.0}, {"date": "2026-03-30", "close": 15.49, "volume": 620083.0}, {"date": "2026-03-31", "close": 15.55, "volume": 1174552.0}, {"date": "2026-04-01", "close": 16.05, "volume": 708659.0}, {"date": "2026-04-02", "close": 15.97, "volume": 1242069.0}, {"date": "2026-04-06", "close": 16.2, "volume": 318114.0}, {"date": "2026-04-07", "close": 16.59, "volume": 613503.0}, {"date": "2026-04-08", "close": 16.98, "volume": 563559.0}, {"date": "2026-04-09", "close": 16.59, "volume": 871635.0}, {"date": "2026-04-10", "close": 16.74, "volume": 624310.0}, {"date": "2026-04-13", "close": 17.28, "volume": 1401325.0}, {"date": "2026-04-14", "close": 17.38, "volume": 959493.0}, {"date": "2026-04-15", "close": 17.81, "volume": 304810.0}, {"date": "2026-04-16", "close": 18.1, "volume": 281266.0}, {"date": "2026-04-17", "close": 18.28, "volume": 426604.0}, {"date": "2026-04-20", "close": 18.07, "volume": 297562.0}, {"date": "2026-04-21", "close": 18.04, "volume": 564677.0}, {"date": "2026-04-22", "close": 17.97, "volume": 365384.0}, {"date": "2026-04-23", "close": 17.77, "volume": 536229.0}, {"date": "2026-04-24", "close": 17.66, "volume": 286202.0}, {"date": "2026-04-27", "close": 17.36, "volume": 422878.0}, {"date": "2026-04-28", "close": 17.62, "volume": 262926.0}, {"date": "2026-04-29", "close": 18.13, "volume": 384249.0}, {"date": "2026-04-30", "close": 18.09, "volume": 300941.0}, {"date": "2026-05-01", "close": 18.11, "volume": 325430.0}, {"date": "2026-05-04", "close": 17.82, "volume": 211905.0}, {"date": "2026-05-05", "close": 18.63, "volume": 728463.0}, {"date": "2026-05-06", "close": 18.53, "volume": 285140.0}, {"date": "2026-05-07", "close": 18.76, "volume": 343877.0}, {"date": "2026-05-08", "close": 18.97, "volume": 420427.0}, {"date": "2026-05-11", "close": 17.9, "volume": 756835.0}, {"date": "2026-05-12", "close": 17.46, "volume": 538444.0}, {"date": "2026-05-13", "close": 17.24, "volume": 563588.0}, {"date": "2026-05-14", "close": 17.23, "volume": 456628.0}, {"date": "2026-05-15", "close": 17.47, "volume": 431806.0}, {"date": "2026-05-18", "close": 18.52, "volume": 530794.0}, {"date": "2026-05-19", "close": 18.36, "volume": 389205.0}, {"date": "2026-05-20", "close": 18.54, "volume": 381585.0}, {"date": "2026-05-21", "close": 18.58, "volume": 368012.0}, {"date": "2026-05-22", "close": 18.77, "volume": 569997.0}, {"date": "2026-05-26", "close": 18.54, "volume": 321162.0}, {"date": "2026-05-27", "close": 18.66, "volume": 296013.0}, {"date": "2026-05-28", "close": 18.78, "volume": 261600.0}, {"date": "2026-05-29", "close": 18.6, "volume": 388443.0}, {"date": "2026-06-01", "close": 19.21, "volume": 442899.0}, {"date": "2026-06-02", "close": 18.82, "volume": 343211.0}, {"date": "2026-06-03", "close": 17.6, "volume": 570654.0}, {"date": "2026-06-04", "close": 18.58, "volume": 486893.0}, {"date": "2026-06-05", "close": 17.7, "volume": 468330.0}, {"date": "2026-06-08", "close": 17.46, "volume": 252600.0}, {"date": "2026-06-09", "close": 18.65, "volume": 560311.0}, {"date": "2026-06-10", "close": 18.32, "volume": 479092.0}, {"date": "2026-06-11", "close": 18.69, "volume": 375563.0}, {"date": "2026-06-12", "close": 19.07, "volume": 344025.0}, {"date": "2026-06-15", "close": 18.74, "volume": 273429.0}, {"date": "2026-06-16", "close": 19.02, "volume": 274813.0}, {"date": "2026-06-17", "close": 18.43, "volume": 489766.0}, {"date": "2026-06-18", "close": 17.97, "volume": 517811.0}, {"date": "2026-06-22", "close": 18.03, "volume": 448714.0}, {"date": "2026-06-23", "close": 16.94, "volume": 2586861.0}, {"date": "2026-06-24", "close": 16.57, "volume": 927839.0}, {"date": "2026-06-25", "close": 16.61, "volume": 744965.0}, {"date": "2026-06-26", "close": 16.13, "volume": 930172.0}, {"date": "2026-06-29", "close": 16.23, "volume": 465027.0}, {"date": "2026-06-30", "close": 15.49, "volume": 452344.0}, {"date": "2026-07-01", "close": 16.27, "volume": 580011.0}, {"date": "2026-07-02", "close": 16.53, "volume": 642783.0}, {"date": "2026-07-06", "close": 17.36, "volume": 467204.0}, {"date": "2026-07-07", "close": 17.81, "volume": 351373.0}, {"date": "2026-07-08", "close": 17.14, "volume": 436148.0}, {"date": "2026-07-09", "close": 17.34, "volume": 244014.0}, {"date": "2026-07-10", "close": 18.49, "volume": 627493.0}, {"date": "2026-07-13", "close": 18.86, "volume": 426515.0}, {"date": "2026-07-14", "close": 18.21, "volume": 364632.0}, {"date": "2026-07-15", "close": 18.66, "volume": 416922.0}, {"date": "2026-07-16", "close": 19.49, "volume": 414304.0}, {"date": "2026-07-17", "close": 19.05, "volume": 243853.0}, {"date": "2026-07-20", "close": 19.2, "volume": 241462.0}, {"date": "2026-07-21", "close": 18.23, "volume": 356212.0}, {"date": "2026-07-22", "close": 18.3, "volume": 288728.0}, {"date": "2026-07-23", "close": 18.13, "volume": 289649.0}, {"date": "2026-07-24", "close": 18.75, "volume": 246906.0}, {"date": "2026-07-27", "close": 19.54, "volume": 589902.0}, {"date": "2026-07-28", "close": 21.3, "volume": 595948.0}, {"date": "2026-07-29", "close": 21.63, "volume": 607189.0}, {"date": "2026-07-30", "close": 20.46, "volume": 449955.0}, {"date": "2026-07-31", "close": 20.21, "volume": 259642.0}, {"date": "2026-08-03", "close": 20.35, "volume": 329038.0}, {"date": "2026-08-04", "close": 20.6, "volume": 277135.0}, {"date": "2026-08-05", "close": 20.61, "volume": 605823.0}, {"date": "2026-08-06", "close": 25.95, "volume": 2750114.0}, {"date": "2026-08-07", "close": 27.55, "volume": 1109570.0}], "refreshing": true}