{"ticker": "CRAI", "overview": {"cik": "1053706", "ticker": "CRAI", "name": "CRA INTERNATIONAL, INC.", "industry": "Services-Legal Services", "country": "United States", "sic": "8111", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001379160-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001379160-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001701764-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001701764-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001190864-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0002074844-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0002076000-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001983", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001053706-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001053706-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001405", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001868844-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002219", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001868844-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085804", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001868844-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001938359-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001676546-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001594796-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001641054-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001647629-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001868844-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001868844-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001701764-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002074844-26-000009", "price_sensitive": false}]}, "description": "CRA INTERNATIONAL, INC. trades as CRAI on the NASDAQ and is registered in the United States, classified under Services-Legal Services (SIC 8111). Privy Trades holds 867 insider filings for the company, from August 2003 to August 2026. Across those, 22 insiders disclosed 6 open-market purchases totalling $654.37K against 153 sales totalling $100.21M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 654368.24, "sell_n": 153, "sell_sum": 100205936.4466, "net": -99551568.20660001, "insiders": 22, "first_date": "2003-08-11", "last_date": "2026-08-31"}, "metrics": {"ticker": "CRAI", "has_prices": true, "as_of": "2026-08-07", "last": 169.31, "prev_close": 176.46, "change": -7.150000000000006, "change_pct": -0.04051909781253545, "session_volume": 231167.0, "vwap_5": 175.96845536663696, "vwap_20": 174.22272634452852, "vwap_60": 155.25282054520022, "vwap_250": 171.95229550564585, "high_52w": 223.33, "low_52w": 137.75, "avg_volume_20": 166745.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001379160-26-000043", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Paul A. Maleh", "who_key": "Maleh Paul A", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1295849.4652, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "The CEO cashes out $1.3M of CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1379160/000137916026000043/0001379160-26-000043-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001701764-26-000043", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Jonathan D. Yellin", "who_key": "Yellin Jonathan D", "role": "EVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 389814.06549999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Insider trims $390K of CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1701764/000170176426000043/0001701764-26-000043-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}, {"id": "0002074844-26-000012", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Eric Nierenberg", "who_key": "Nierenberg Eric", "role": "EVP, CFO AND TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10188.40177, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "CFO files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074844/000207484426000012/0002074844-26-000012-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130488}, {"id": "0002076000-26-000012", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Brian Langan", "who_key": "Langan Brian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10145.201770000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Insider files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076000/000207600026000012/0002076000-26-000012-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130488}, {"id": "13DG-0002100119-26-001405", "src": "13DG", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "CRA International, Inc.", "who_key": "CRA INTERNATIONAL, 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-Legal Services", "country": "United States", "headline": "CRA INTERNATIONAL, INC. takes a 5.03% passive stake in CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/0002100119-26-001405-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-002219", "src": "13DG", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "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-Legal Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002219-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0001868844-26-000016", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Heather Tookes", "who_key": "Tookes Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14599.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Board member offloads $15K of CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000186884426000016/0001868844-26-000016-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147768}, {"id": "0001190864-26-000003", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "William F. Concannon", "who_key": "CONCANNON WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Director files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190864/000119086426000003/0001190864-26-000003-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001868844-26-000006", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Heather Tookes", "who_key": "Tookes Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21490.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "A director trims CRAI: $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000186884426000006/0001868844-26-000006-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001647629-26-000009", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Thomas Aiken Avery", "who_key": "Avery Thomas Aiken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Director files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000164762926000009/0001647629-26-000009-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001641054-26-000003", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Richard Douglas Booth", "who_key": "Booth Richard Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Director files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000164105426000003/0001641054-26-000003-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001594796-26-000005", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Christine Rose Detrick", "who_key": "Detrick Christine Rose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Director files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000159479626000005/0001594796-26-000005-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001676546-26-000003", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Karen C. Keenan", "who_key": "Keenan Karen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Director files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000167654626000003/0001676546-26-000003-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001938359-26-000003", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Alva Taylor", "who_key": "Taylor Alva", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Director files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000193835926000003/0001938359-26-000003-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "0001868844-26-000009", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Heather Tookes", "who_key": "Tookes Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Director files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000186884426000009/0001868844-26-000009-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157848}, {"id": "13DG-0000315066-26-001983", "src": "13DG", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "CRA International, Inc.", "who_key": "CRA INTERNATIONAL, 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-Legal Services", "country": "United States", "headline": "CRA INTERNATIONAL, INC. moves to a 7.3% passive stake in CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/0000315066-26-001983-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001621819-26-000024", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Chad M. Holmes", "who_key": "Holmes Chad M", "role": "EVP AND CHIEF CORP DEV OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000162181926000024/0001621819-26-000024-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0002076000-26-000009", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Brian Langan", "who_key": "Langan Brian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Insider files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000207600026000009/0002076000-26-000009-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001379160-26-000037", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Paul A. Maleh", "who_key": "Maleh Paul A", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "CEO files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000137916026000037/0001379160-26-000037-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0002074844-26-000009", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Eric Nierenberg", "who_key": "Nierenberg Eric", "role": "EVP, CFO AND TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "CFO files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000207484426000009/0002074844-26-000009-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001701764-26-000037", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Jonathan D. Yellin", "who_key": "Yellin Jonathan D", "role": "EVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Insider files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000170176426000037/0001701764-26-000037-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001379160-26-000034", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Paul A. Maleh", "who_key": "Maleh Paul A", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1026244.3157999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "The corner office trims CRAI: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000137916026000034/0001379160-26-000034-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "0001621819-26-000021", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Chad M. Holmes", "who_key": "Holmes Chad M", "role": "EVP AND CHIEF CORP DEV OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15014.312012, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000162181926000021/0001621819-26-000021-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239928}, {"id": "0001379160-26-000028", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Paul A. Maleh", "who_key": "Maleh Paul A", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 80491.612255, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "CEO files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000137916026000028/0001379160-26-000028-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239928}, {"id": "0001701764-26-000034", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Jonathan D. Yellin", "who_key": "Yellin Jonathan D", "role": "EVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10152.464731, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Insider files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000170176426000034/0001701764-26-000034-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239928}, {"id": "0001701764-26-000031", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Jonathan D. Yellin", "who_key": "Yellin Jonathan D", "role": "EVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 332369.575, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Insider trims $332K of CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000170176426000031/0001701764-26-000031-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241368}, {"id": "13DG-0001465109-26-000022", "src": "13DG", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "CRA International, Inc.", "who_key": "CRA INTERNATIONAL, 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-Legal Services", "country": "United States", "headline": "CRA INTERNATIONAL, INC. raises a passive stake in CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/0001465109-26-000022-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0001621819-26-000018", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Chad M. Holmes", "who_key": "Holmes Chad M", "role": "EVP AND CHIEF CORP DEV OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20707.829945, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000162181926000018/0001621819-26-000018-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001379160-26-000025", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Paul A. Maleh", "who_key": "Maleh Paul A", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 110720.00637500001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "CEO files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000137916026000025/0001379160-26-000025-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001701764-26-000025", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Jonathan D. Yellin", "who_key": "Yellin Jonathan D", "role": "EVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14120.445295000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Insider files routine paperwork on CRAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000170176426000025/0001701764-26-000025-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "recent_buys": [{"id": "0001179110-12-004447", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Rowland Moriarty", "who_key": "MORIARTY ROWLAND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 126550.0, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "A director backs CRAI with $127K", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911012004447/0001179110-12-004447-index.htm", "trade_date": "2012-03-02", "timestamp": "2012-03-02", "mins": 7716408}, {"id": "0001179110-11-004570", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Rowland Moriarty", "who_key": "MORIARTY ROWLAND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247232.99999999997, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Director buys $247K of CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911011004570/0001179110-11-004570-index.htm", "trade_date": "2011-03-04", "timestamp": "2011-03-04", "mins": 8240568}, {"id": "0001179110-11-004094", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Rowland Moriarty", "who_key": "MORIARTY ROWLAND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70769.86, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Board insider adds $71K of CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911011004094/0001179110-11-004094-index.htm", "trade_date": "2011-03-02", "timestamp": "2011-03-02", "mins": 8243448}, {"id": "0001179110-11-002927", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Rowland Moriarty", "who_key": "MORIARTY ROWLAND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61909.38, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "A director backs CRAI with $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911011002927/0001179110-11-002927-index.htm", "trade_date": "2011-02-15", "timestamp": "2011-02-15", "mins": 8265048}, {"id": "0001179110-11-002816", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "Rowland Moriarty", "who_key": "MORIARTY ROWLAND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116176.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "A director backs CRAI with $116K", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911011002816/0001179110-11-002816-index.htm", "trade_date": "2011-02-14", "timestamp": "2011-02-14", "mins": 8266488}, {"id": "0001179110-04-008016", "src": "INSIDERS", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER ASSOCIATES INC", "who": "Basil Anderson", "who_key": "ANDERSON BASIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31730.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Legal Services", "country": "United States", "headline": "Board member picks up $32K of CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911004008016/0001179110-04-008016-index.htm", "trade_date": "2004-04-12", "timestamp": "2004-04-12", "mins": 11865048}], "institutional": [{"id": "13DG-0000315066-26-001983", "src": "13DG", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "CRA International, Inc.", "who_key": "CRA INTERNATIONAL, 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-Legal Services", "country": "United States", "headline": "CRA INTERNATIONAL, INC. moves to a 7.3% passive stake in CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/0000315066-26-001983-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-001405", "src": "13DG", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "CRA International, Inc.", "who_key": "CRA INTERNATIONAL, 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-Legal Services", "country": "United States", "headline": "CRA INTERNATIONAL, INC. takes a 5.03% passive stake in CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/0002100119-26-001405-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-002219", "src": "13DG", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "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-Legal Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002219-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0001465109-26-000022", "src": "13DG", "ticker": "CRAI", "cik": "1053706", "company": "CRA INTERNATIONAL, INC.", "company_raw": "CRA INTERNATIONAL, INC.", "who": "CRA International, Inc.", "who_key": "CRA INTERNATIONAL, 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-Legal Services", "country": "United States", "headline": "CRA INTERNATIONAL, INC. raises a passive stake in CRAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/0001465109-26-000022-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CRA International,Inc. - Common Stock", "new_value": "CRA INTERNATIONAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001053706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001053706", "applied": 1, "detected_at": "2026-09-11T07:45:51.503269"}]}, "key_people": [{"who": "Paul A. Maleh", "who_key": "Maleh Paul A", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 30084843.6914, "net": -30084843.6914, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1295849.4652, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379160/000137916026000043/0001379160-26-000043-index.htm"}, {"action": "SELL", "amount": 1026244.3157999999, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000137916026000034/0001379160-26-000034-index.htm"}, {"action": "SELL", "amount": 1166264.7907, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000137916026000013/0001379160-26-000013-index.htm"}, {"action": "SELL", "amount": 1372261.6284, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000137916025000010/0001379160-25-000010-index.htm"}, {"action": "SELL", "amount": 1401883.7796, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925022201/0001415889-25-022201-index.htm"}, {"action": "SELL", "amount": 1864797.2848, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925021459/0001415889-25-021459-index.htm"}, {"action": "SELL", "amount": 1429654.9749, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925013951/0001415889-25-013951-index.htm"}, {"action": "SELL", "amount": 1322137.3778, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925007894/0001415889-25-007894-index.htm"}, {"action": "SELL", "amount": 1463021.1282, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925006043/0001415889-25-006043-index.htm"}, {"action": "SELL", "amount": 478795.5964, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925005713/0001415889-25-005713-index.htm"}, {"action": "SELL", "amount": 1436653.1278, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588924027120/0001415889-24-027120-index.htm"}, {"action": "SELL", "amount": 1187501.2303000002, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588924022057/0001415889-24-022057-index.htm"}, {"action": "SELL", "amount": 1356475.9793999998, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588924016284/0001415889-24-016284-index.htm"}, {"action": "SELL", "amount": 1039915.9774000001, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588924008023/0001415889-24-008023-index.htm"}, {"action": "SELL", "amount": 486616.39200000005, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588923015933/0001415889-23-015933-index.htm"}, {"action": "SELL", "amount": 497133.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588923015047/0001415889-23-015047-index.htm"}, {"action": "SELL", "amount": 1308391.9446999999, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588923014973/0001415889-23-014973-index.htm"}, {"action": "SELL", "amount": 528228.4199999999, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588923012683/0001415889-23-012683-index.htm"}, {"action": "SELL", "amount": 486879.5, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588923008825/0001415889-23-008825-index.htm"}, {"action": "SELL", "amount": 567550.7529, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588923004756/0001415889-23-004756-index.htm"}, {"action": "SELL", "amount": 604929.0499999999, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588922012067/0001415889-22-012067-index.htm"}, {"action": "SELL", "amount": 2532248.8887, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911021008193/0001179110-21-008193-index.htm"}, {"action": "SELL", "amount": 1246585.6633, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911021008132/0001179110-21-008132-index.htm"}, {"action": "SELL", "amount": 355192.71239999996, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911020008841/0001179110-20-008841-index.htm"}, {"action": "SELL", "amount": 715892.8746, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911020008776/0001179110-20-008776-index.htm"}], "latest": {"action": "SELL", "amount": 1295849.4652, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379160/000137916026000043/0001379160-26-000043-index.htm"}}, {"who": "Rowland Moriarty", "who_key": "MORIARTY ROWLAND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 622638.24, "sold": 14728430.856700001, "net": -14105792.616700001, "trades": 21, "top_score": 55.3, "lean": "selling", "history": [{"action": "SELL", "amount": 460521.065, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911019004008/0001179110-19-004008-index.htm"}, {"action": "SELL", "amount": 192048.8385, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911019003772/0001179110-19-003772-index.htm"}, {"action": "SELL", "amount": 175212.44999999998, "date": "2019-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911019003726/0001179110-19-003726-index.htm"}, {"action": "SELL", "amount": 186451.392, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911019003615/0001179110-19-003615-index.htm"}, {"action": "SELL", "amount": 461044.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911017014731/0001179110-17-014731-index.htm"}, {"action": "SELL", "amount": 11504.64, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911013009119/0001179110-13-009119-index.htm"}, {"action": "SELL", "amount": 42871.4448, "date": "2013-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911013008857/0001179110-13-008857-index.htm"}, {"action": "SELL", "amount": 34470.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911013008744/0001179110-13-008744-index.htm"}, {"action": "SELL", "amount": 203020.1584, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911013008587/0001179110-13-008587-index.htm"}, {"action": "SELL", "amount": 11113.199999999999, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911013008372/0001179110-13-008372-index.htm"}, {"action": "SELL", "amount": 39771.5098, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911013008235/0001179110-13-008235-index.htm"}, {"action": "SELL", "amount": 87079.845, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911013007983/0001179110-13-007983-index.htm"}, {"action": "BUY", "amount": 126550.0, "date": "2012-03-02", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911012004447/0001179110-12-004447-index.htm"}, {"action": "BUY", "amount": 247232.99999999997, "date": "2011-03-04", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911011004570/0001179110-11-004570-index.htm"}, {"action": "BUY", "amount": 70769.86, "date": "2011-03-02", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911011004094/0001179110-11-004094-index.htm"}, {"action": "BUY", "amount": 61909.38, "date": "2011-02-15", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911011002927/0001179110-11-002927-index.htm"}, {"action": "BUY", "amount": 116176.0, "date": "2011-02-14", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911011002816/0001179110-11-002816-index.htm"}, {"action": "SELL", "amount": 1808659.3762, "date": "2007-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911007015012/0001179110-07-015012-index.htm"}, {"action": "SELL", "amount": 3963722.9370000004, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911005013437/0001179110-05-013437-index.htm"}, {"action": "SELL", "amount": 2100280.0, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005484/0001179110-03-005484-index.htm"}, {"action": "SELL", "amount": 4950660.0, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005386/0001179110-03-005386-index.htm"}], "latest": {"action": "SELL", "amount": 460521.065, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911019004008/0001179110-19-004008-index.htm"}}, {"who": "James C. Burrows", "who_key": "BURROWS JAMES C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11653982.017, "net": -11653982.017, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 749471.418, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911007019485/0001179110-07-019485-index.htm"}, {"action": "SELL", "amount": 1280652.5, "date": "2007-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911007001881/0001179110-07-001881-index.htm"}, {"action": "SELL", "amount": 3623058.0990000004, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911005013427/0001179110-05-013427-index.htm"}, {"action": "SELL", "amount": 2250300.0, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005481/0001179110-03-005481-index.htm"}, {"action": "SELL", "amount": 3750500.0, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005345/0001179110-03-005345-index.htm"}], "latest": {"action": "SELL", "amount": 749471.418, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911007019485/0001179110-07-019485-index.htm"}}, {"who": "Steven C. Salop", "who_key": "SALOP STEVEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11431477.817, "net": -11431477.817, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1088846.25, "date": "2008-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911008001421/0001179110-08-001421-index.htm"}, {"action": "SELL", "amount": 83672.0, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911007008833/0001179110-07-008833-index.htm"}, {"action": "SELL", "amount": 188592.0, "date": "2007-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911007008503/0001179110-07-008503-index.htm"}, {"action": "SELL", "amount": 186987.0, "date": "2007-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911007008229/0001179110-07-008229-index.htm"}, {"action": "SELL", "amount": 186508.08000000002, "date": "2007-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911007008071/0001179110-07-008071-index.htm"}, {"action": "SELL", "amount": 5339181.539, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911005013438/0001179110-05-013438-index.htm"}, {"action": "SELL", "amount": 4357690.948, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005385/0001179110-03-005385-index.htm"}], "latest": {"action": "SELL", "amount": 1088846.25, "date": "2008-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911008001421/0001179110-08-001421-index.htm"}}, {"who": "Franklin M. Fisher", "who_key": "FISHER FRANKLIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7767557.458000001, "net": -7767557.458000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4767157.458000001, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911005013431/0001179110-05-013431-index.htm"}, {"action": "SELL", "amount": 3000400.0, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005387/0001179110-03-005387-index.htm"}], "latest": {"action": "SELL", "amount": 4767157.458000001, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911005013431/0001179110-05-013431-index.htm"}}, {"who": "Jonathan D. Yellin", "who_key": "Yellin Jonathan D", "role": "EVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4261814.342, "net": -4261814.342, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 389814.06549999997, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701764/000170176426000043/0001701764-26-000043-index.htm"}, {"action": "SELL", "amount": 332369.575, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000170176426000031/0001701764-26-000031-index.htm"}, {"action": "SELL", "amount": 410114.27, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000170176426000009/0001701764-26-000009-index.htm"}, {"action": "SELL", "amount": 305166.0043, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000170176425000010/0001701764-25-000010-index.htm"}, {"action": "SELL", "amount": 328000.3246, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925022765/0001415889-25-022765-index.htm"}, {"action": "SELL", "amount": 329809.37429999997, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925012921/0001415889-25-012921-index.htm"}, {"action": "SELL", "amount": 333398.975, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588925007439/0001415889-25-007439-index.htm"}, {"action": "SELL", "amount": 250223.62339999998, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588924026640/0001415889-24-026640-index.htm"}, {"action": "SELL", "amount": 197823.81, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588924021648/0001415889-24-021648-index.htm"}, {"action": "SELL", "amount": 210201.6796, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588924013510/0001415889-24-013510-index.htm"}, {"action": "SELL", "amount": 170781.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588924007529/0001415889-24-007529-index.htm"}, {"action": "SELL", "amount": 135500.1, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000141588923012000/0001415889-23-012000-index.htm"}, {"action": "SELL", "amount": 385556.3503, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911021009001/0001179110-21-009001-index.htm"}, {"action": "SELL", "amount": 247231.18, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911021007192/0001179110-21-007192-index.htm"}, {"action": "SELL", "amount": 126704.01, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911020010509/0001179110-20-010509-index.htm"}, {"action": "SELL", "amount": 109120.0, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911018012737/0001179110-18-012737-index.htm"}], "latest": {"action": "SELL", "amount": 389814.06549999997, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701764/000170176426000043/0001701764-26-000043-index.htm"}}, {"who": "C. Christopher Maxwell", "who_key": "MAXWELL C CHRISTOPHER", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3326689.6222, "net": -3326689.6222, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300076.0722, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911006015980/0001179110-06-015980-index.htm"}, {"action": "SELL", "amount": 1238133.85, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911005013435/0001179110-05-013435-index.htm"}, {"action": "SELL", "amount": 300796.5, "date": "2004-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911004020368/0001179110-04-020368-index.htm"}, {"action": "SELL", "amount": 371094.0, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005482/0001179110-03-005482-index.htm"}, {"action": "SELL", "amount": 1116589.2000000002, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005389/0001179110-03-005389-index.htm"}], "latest": {"action": "SELL", "amount": 300076.0722, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911006015980/0001179110-06-015980-index.htm"}}, {"who": "Robert J. Larner", "who_key": "LARNER ROBERT J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2469607.7600000002, "net": -2469607.7600000002, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1131176.1800000002, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911005013433/0001179110-05-013433-index.htm"}, {"action": "SELL", "amount": 248920.0, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005483/0001179110-03-005483-index.htm"}, {"action": "SELL", "amount": 248920.0, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005490/0001179110-03-005490-index.htm"}, {"action": "SELL", "amount": 840591.5800000001, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911003005388/0001179110-03-005388-index.htm"}], "latest": {"action": "SELL", "amount": 1131176.1800000002, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053706/000117911005013433/0001179110-05-013433-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -389814.06549999997}, {"date": "2026-08-31", "net": -1295849.4652}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001379160-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001379160-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001701764-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001701764-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001190864-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0002074844-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0002076000-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001983", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001053706-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001053706-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001405", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001868844-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002219", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001868844-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085804", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001868844-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001938359-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001676546-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001594796-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001641054-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001647629-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001868844-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001868844-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001701764-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002074844-26-000009", "price_sensitive": false}], "performance": {"ticker": "CRAI", "has_prices": true, "summary": {"n": 6, "avg": 5.129978276611151, "win_rate": 1.0, "best": 5.129978276611151, "worst": 5.129978276611151, "as_of": "2026-08-07"}, "buys": [{"who": "MORIARTY ROWLAND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126550.0, "date": "2012-03-02", "score": 55.3, "ref_price": 27.62, "return": 5.129978276611151}, {"who": "MORIARTY ROWLAND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247232.99999999997, "date": "2011-03-04", "score": 46.4, "ref_price": 27.62, "return": 5.129978276611151}, {"who": "MORIARTY ROWLAND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70769.86, "date": "2011-03-02", "score": 38.1, "ref_price": 27.62, "return": 5.129978276611151}, {"who": "MORIARTY ROWLAND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61909.38, "date": "2011-02-15", "score": 37.3, "ref_price": 27.62, "return": 5.129978276611151}, {"who": "MORIARTY ROWLAND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116176.0, "date": "2011-02-14", "score": 41.4, "ref_price": 27.62, "return": 5.129978276611151}, {"who": "ANDERSON BASIL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31730.0, "date": "2004-04-12", "score": 33.2, "ref_price": 27.62, "return": 5.129978276611151}]}, "price_series": [{"date": "2016-07-29", "close": 27.62, "volume": 53411.0}, {"date": "2016-08-01", "close": 27.4, "volume": 41743.0}, {"date": "2016-08-02", "close": 26.93, "volume": 72886.0}, {"date": "2016-08-03", "close": 27.36, "volume": 43180.0}, {"date": "2016-08-04", "close": 26.92, "volume": 23776.0}, {"date": "2016-08-05", "close": 27.28, "volume": 42261.0}, {"date": "2016-08-08", "close": 27.11, "volume": 24258.0}, {"date": "2016-08-09", "close": 27.05, "volume": 36523.0}, {"date": "2016-08-10", "close": 26.84, "volume": 39237.0}, {"date": "2016-08-11", "close": 26.73, "volume": 39937.0}, {"date": "2016-08-12", "close": 26.65, "volume": 19092.0}, {"date": "2016-08-15", "close": 26.36, "volume": 11587.0}, {"date": "2016-08-16", "close": 26.37, "volume": 26250.0}, {"date": "2016-08-17", "close": 26.21, "volume": 45592.0}, {"date": "2016-08-18", "close": 26.4, "volume": 40865.0}, {"date": "2016-08-19", "close": 26.76, "volume": 34578.0}, {"date": "2016-08-22", "close": 26.44, "volume": 16911.0}, {"date": "2016-08-23", "close": 26.76, "volume": 28070.0}, {"date": "2016-08-24", "close": 26.82, "volume": 26194.0}, {"date": "2016-08-25", "close": 27.35, "volume": 32420.0}, {"date": "2016-08-26", "close": 26.5, "volume": 27377.0}, {"date": "2016-08-29", "close": 26.6, "volume": 39000.0}, {"date": "2016-08-30", "close": 26.88, "volume": 34741.0}, {"date": "2016-08-31", "close": 27.12, "volume": 110198.0}, {"date": "2016-09-01", "close": 26.52, "volume": 41729.0}, {"date": "2016-09-02", "close": 26.73, "volume": 27946.0}, {"date": "2016-09-06", "close": 27.3, "volume": 16948.0}, {"date": "2016-09-07", "close": 27.49, "volume": 31342.0}, {"date": "2016-09-08", "close": 27.61, "volume": 26706.0}, {"date": "2016-09-09", "close": 26.82, "volume": 57450.0}, {"date": "2016-09-12", "close": 27.3, "volume": 21156.0}, {"date": "2016-09-13", "close": 26.78, "volume": 33311.0}, {"date": "2016-09-14", "close": 26.46, "volume": 24171.0}, {"date": "2016-09-15", "close": 27.13, "volume": 22693.0}, {"date": "2016-09-16", "close": 26.56, "volume": 61637.0}, {"date": "2016-09-19", "close": 26.47, "volume": 33897.0}, {"date": "2016-09-20", "close": 27.34, "volume": 25598.0}, {"date": "2016-09-21", "close": 27.38, "volume": 34245.0}, {"date": "2016-09-22", "close": 27.33, "volume": 23653.0}, {"date": "2016-09-23", "close": 27.26, "volume": 19910.0}, {"date": "2016-09-26", "close": 27.01, "volume": 25521.0}, {"date": "2016-09-27", "close": 27.36, "volume": 32886.0}, {"date": "2016-09-28", "close": 27.37, "volume": 16269.0}, {"date": "2016-09-29", "close": 27.21, "volume": 28199.0}, {"date": "2016-09-30", "close": 26.59, "volume": 41445.0}, {"date": "2016-10-03", "close": 27.34, "volume": 30004.0}, {"date": "2016-10-04", "close": 27.24, "volume": 23413.0}, {"date": "2016-10-05", "close": 27.26, "volume": 21946.0}, {"date": "2016-10-06", "close": 27.7, "volume": 27559.0}, {"date": "2016-10-07", "close": 26.99, "volume": 44468.0}, {"date": "2016-10-10", "close": 27.25, "volume": 20758.0}, {"date": "2016-10-11", "close": 26.64, "volume": 25532.0}, {"date": "2016-10-12", "close": 27.22, "volume": 17570.0}, {"date": "2016-10-13", "close": 26.64, "volume": 14100.0}, {"date": "2016-10-14", "close": 26.6, "volume": 28812.0}, {"date": "2016-10-17", "close": 27.24, "volume": 47168.0}, {"date": "2016-10-18", "close": 27.24, "volume": 26433.0}, {"date": "2016-10-19", "close": 27.45, "volume": 30492.0}, {"date": "2016-10-20", "close": 27.45, "volume": 19430.0}, {"date": "2016-10-21", "close": 26.88, "volume": 19894.0}, {"date": "2016-10-24", "close": 27.66, "volume": 22975.0}, {"date": "2016-10-25", "close": 26.81, "volume": 24942.0}, {"date": "2016-10-26", "close": 27.5, "volume": 54456.0}, {"date": "2016-10-27", "close": 28.14, "volume": 49301.0}, {"date": "2016-10-28", "close": 29.79, "volume": 102992.0}, {"date": "2016-10-31", "close": 31.14, "volume": 101437.0}, {"date": "2016-11-01", "close": 30.07, "volume": 73084.0}, {"date": "2016-11-02", "close": 30.34, "volume": 41107.0}, {"date": "2016-11-03", "close": 30.19, "volume": 59881.0}, {"date": "2016-11-04", "close": 30.19, "volume": 34105.0}, {"date": "2016-11-07", "close": 30.71, "volume": 53625.0}, {"date": "2016-11-08", "close": 30.36, "volume": 22816.0}, {"date": "2016-11-09", "close": 31.15, "volume": 47017.0}, {"date": "2016-11-10", "close": 30.58, "volume": 61780.0}, {"date": "2016-11-11", "close": 31.44, "volume": 74905.0}, {"date": "2016-11-14", "close": 30.96, "volume": 82829.0}, {"date": "2016-11-15", "close": 31.0, "volume": 58523.0}, {"date": "2016-11-16", "close": 31.0, "volume": 52165.0}, {"date": "2016-11-17", "close": 31.0, "volume": 66828.0}, {"date": "2016-11-18", "close": 31.57, "volume": 63043.0}, {"date": "2016-11-21", "close": 31.66, "volume": 96491.0}, {"date": "2016-11-22", "close": 32.45, "volume": 66503.0}, {"date": "2016-11-23", "close": 32.71, "volume": 63273.0}, {"date": "2016-11-25", "close": 32.67, "volume": 38606.0}, {"date": "2016-11-28", "close": 32.25, "volume": 95372.0}, {"date": "2016-11-29", "close": 33.24, "volume": 60961.0}, {"date": "2016-11-30", "close": 32.86, "volume": 88955.0}, {"date": "2016-12-01", "close": 33.34, "volume": 35465.0}, {"date": "2016-12-02", "close": 33.17, "volume": 32931.0}, {"date": "2016-12-05", "close": 33.76, "volume": 42633.0}, {"date": "2016-12-06", "close": 34.47, "volume": 38731.0}, {"date": "2016-12-07", "close": 35.08, "volume": 29156.0}, {"date": "2016-12-08", "close": 35.99, "volume": 47824.0}, {"date": "2016-12-09", "close": 36.31, "volume": 75491.0}, {"date": "2016-12-12", "close": 36.57, "volume": 64441.0}, {"date": "2016-12-13", "close": 35.82, "volume": 53806.0}, {"date": "2016-12-14", "close": 35.9, "volume": 46006.0}, {"date": "2016-12-15", "close": 36.06, "volume": 78562.0}, {"date": "2016-12-16", "close": 36.59, "volume": 141575.0}, {"date": "2016-12-19", "close": 36.27, "volume": 55741.0}, {"date": "2016-12-20", "close": 37.06, "volume": 37807.0}, {"date": "2016-12-21", "close": 35.34, "volume": 64369.0}, {"date": "2016-12-22", "close": 36.33, "volume": 50382.0}, {"date": "2016-12-23", "close": 36.14, "volume": 24164.0}, {"date": "2016-12-27", "close": 36.32, "volume": 50606.0}, {"date": "2016-12-28", "close": 36.61, "volume": 39718.0}, {"date": "2016-12-29", "close": 36.61, "volume": 45167.0}, {"date": "2016-12-30", "close": 36.6, "volume": 29618.0}, {"date": "2017-01-03", "close": 36.35, "volume": 46929.0}, {"date": "2017-01-04", "close": 36.54, "volume": 47533.0}, {"date": "2017-01-05", "close": 35.97, "volume": 29710.0}, {"date": "2017-01-06", "close": 34.68, "volume": 56468.0}, {"date": "2017-01-09", "close": 34.43, "volume": 50080.0}, {"date": "2017-01-10", "close": 34.65, "volume": 34604.0}, {"date": "2017-01-11", "close": 35.41, "volume": 41340.0}, {"date": "2017-01-12", "close": 34.99, "volume": 24844.0}, {"date": "2017-01-13", "close": 35.3, "volume": 38653.0}, {"date": "2017-01-17", "close": 34.29, "volume": 24829.0}, {"date": "2017-01-18", "close": 33.92, "volume": 30599.0}, {"date": "2017-01-19", "close": 33.3, "volume": 20668.0}, {"date": "2017-01-20", "close": 33.61, "volume": 29281.0}, {"date": "2017-01-23", "close": 33.47, "volume": 43374.0}, {"date": "2017-01-24", "close": 33.88, "volume": 38751.0}, {"date": "2017-01-25", "close": 34.51, "volume": 36908.0}, {"date": "2017-01-26", "close": 34.21, "volume": 26616.0}, {"date": "2017-01-27", "close": 34.3, "volume": 19832.0}, {"date": "2017-01-30", "close": 33.39, "volume": 20625.0}, {"date": "2017-01-31", "close": 33.23, "volume": 29264.0}, {"date": "2017-02-01", "close": 33.93, "volume": 83636.0}, {"date": "2017-02-02", "close": 32.97, "volume": 63563.0}, {"date": "2017-02-03", "close": 33.38, "volume": 14706.0}, {"date": "2017-02-06", "close": 33.26, "volume": 33272.0}, {"date": "2017-02-07", "close": 33.71, "volume": 37096.0}, {"date": "2017-02-08", "close": 33.38, "volume": 29085.0}, {"date": "2017-02-09", "close": 33.56, "volume": 23965.0}, {"date": "2017-02-10", "close": 33.71, "volume": 48795.0}, {"date": "2017-02-13", "close": 34.99, "volume": 47717.0}, {"date": "2017-02-14", "close": 34.53, "volume": 38589.0}, {"date": "2017-02-15", "close": 34.87, "volume": 70844.0}, {"date": "2017-02-16", "close": 38.41, "volume": 145270.0}, {"date": "2017-02-17", "close": 37.28, "volume": 52340.0}, {"date": "2017-02-21", "close": 36.79, "volume": 43558.0}, {"date": "2017-02-22", "close": 37.07, "volume": 42577.0}, {"date": "2017-02-23", "close": 37.15, "volume": 52996.0}, {"date": "2017-02-24", "close": 36.98, "volume": 27110.0}, {"date": "2017-02-27", "close": 36.54, "volume": 27386.0}, {"date": "2017-02-28", "close": 35.86, "volume": 70348.0}, {"date": "2017-03-01", "close": 37.01, "volume": 81179.0}, {"date": "2017-03-02", "close": 35.62, "volume": 115835.0}, {"date": "2017-03-03", "close": 36.29, "volume": 55986.0}, {"date": "2017-03-06", "close": 35.86, "volume": 58151.0}, {"date": "2017-03-07", "close": 35.52, "volume": 39102.0}, {"date": "2017-03-08", "close": 35.67, "volume": 62960.0}, {"date": "2017-03-09", "close": 35.35, "volume": 80570.0}, {"date": "2017-03-10", "close": 35.19, "volume": 69275.0}, {"date": "2017-03-13", "close": 35.04, "volume": 43179.0}, {"date": "2017-03-14", "close": 35.59, "volume": 28657.0}, {"date": "2017-03-15", "close": 35.98, "volume": 30595.0}, {"date": "2017-03-16", "close": 36.11, "volume": 38435.0}, {"date": "2017-03-17", "close": 36.13, "volume": 70971.0}, {"date": "2017-03-20", "close": 35.21, "volume": 48311.0}, {"date": "2017-03-21", "close": 35.07, "volume": 33363.0}, {"date": "2017-03-22", "close": 34.25, "volume": 39720.0}, {"date": "2017-03-23", "close": 34.73, "volume": 30419.0}, {"date": "2017-03-24", "close": 34.35, "volume": 26371.0}, {"date": "2017-03-27", "close": 34.65, "volume": 19355.0}, {"date": "2017-03-28", "close": 34.21, "volume": 20716.0}, {"date": "2017-03-29", "close": 34.7, "volume": 37869.0}, {"date": "2017-03-30", "close": 34.88, "volume": 26052.0}, {"date": "2017-03-31", "close": 35.33, "volume": 30110.0}, {"date": "2017-04-03", "close": 34.92, "volume": 36540.0}, {"date": "2017-04-04", "close": 35.14, "volume": 34450.0}, {"date": "2017-04-05", "close": 34.82, "volume": 41527.0}, {"date": "2017-04-06", "close": 35.1, "volume": 34817.0}, {"date": "2017-04-07", "close": 35.38, "volume": 31694.0}, {"date": "2017-04-10", "close": 35.55, "volume": 53359.0}, {"date": "2017-04-11", "close": 36.24, "volume": 39814.0}, {"date": "2017-04-12", "close": 36.19, "volume": 45174.0}, {"date": "2017-04-13", "close": 36.29, "volume": 27023.0}, {"date": "2017-04-17", "close": 36.65, "volume": 25363.0}, {"date": "2017-04-18", "close": 37.33, "volume": 33489.0}, {"date": "2017-04-19", "close": 36.86, "volume": 61473.0}, {"date": "2017-04-20", "close": 37.89, "volume": 42528.0}, {"date": "2017-04-21", "close": 37.91, "volume": 50604.0}, {"date": "2017-04-24", "close": 37.9, "volume": 37501.0}, {"date": "2017-04-25", "close": 38.0, "volume": 36695.0}, {"date": "2017-04-26", "close": 38.81, "volume": 39545.0}, {"date": "2017-04-27", "close": 37.57, "volume": 16393.0}, {"date": "2017-04-28", "close": 37.94, "volume": 52868.0}, {"date": "2017-05-01", "close": 37.28, "volume": 55590.0}, {"date": "2017-05-02", "close": 37.19, "volume": 26291.0}, {"date": "2017-05-03", "close": 36.53, "volume": 48987.0}, {"date": "2017-05-04", "close": 37.88, "volume": 66897.0}, {"date": "2017-05-05", "close": 34.15, "volume": 117210.0}, {"date": "2017-05-08", "close": 33.8, "volume": 83332.0}, {"date": "2017-05-09", "close": 33.95, "volume": 66335.0}, {"date": "2017-05-10", "close": 34.42, "volume": 51818.0}, {"date": "2017-05-11", "close": 34.92, "volume": 87600.0}, {"date": "2017-05-12", "close": 34.05, "volume": 34956.0}, {"date": "2017-05-15", "close": 34.17, "volume": 48812.0}, {"date": "2017-05-16", "close": 34.02, "volume": 41116.0}, {"date": "2017-05-17", "close": 33.32, "volume": 55967.0}, {"date": "2017-05-18", "close": 33.47, "volume": 62403.0}, {"date": "2017-05-19", "close": 33.47, "volume": 35317.0}, {"date": "2017-05-22", "close": 33.43, "volume": 40311.0}, {"date": "2017-05-23", "close": 33.73, "volume": 31763.0}, {"date": "2017-05-24", "close": 34.12, "volume": 41755.0}, {"date": "2017-05-25", "close": 33.73, "volume": 30630.0}, {"date": "2017-05-26", "close": 33.65, "volume": 39555.0}, {"date": "2017-05-30", "close": 33.48, "volume": 37460.0}, {"date": "2017-05-31", "close": 34.57, "volume": 39330.0}, {"date": "2017-06-01", "close": 34.82, "volume": 36424.0}, {"date": "2017-06-02", "close": 35.4, "volume": 59453.0}, {"date": "2017-06-05", "close": 34.09, "volume": 33723.0}, {"date": "2017-06-06", "close": 33.57, "volume": 21491.0}, {"date": "2017-06-07", "close": 33.36, "volume": 15711.0}, {"date": "2017-06-08", "close": 34.41, "volume": 39091.0}, {"date": "2017-06-09", "close": 35.46, "volume": 49176.0}, {"date": "2017-06-12", "close": 35.17, "volume": 43846.0}, {"date": "2017-06-13", "close": 35.13, "volume": 39707.0}, {"date": "2017-06-14", "close": 35.41, "volume": 33547.0}, {"date": "2017-06-15", "close": 35.86, "volume": 27646.0}, {"date": "2017-06-16", "close": 35.26, "volume": 56386.0}, {"date": "2017-06-19", "close": 35.69, "volume": 28886.0}, {"date": "2017-06-20", "close": 34.64, "volume": 27372.0}, {"date": "2017-06-21", "close": 34.13, "volume": 40785.0}, {"date": "2017-06-22", "close": 34.24, "volume": 32540.0}, {"date": "2017-06-23", "close": 34.73, "volume": 107872.0}, {"date": "2017-06-26", "close": 34.52, "volume": 36335.0}, {"date": "2017-06-27", "close": 34.34, "volume": 63811.0}, {"date": "2017-06-28", "close": 35.6, "volume": 26232.0}, {"date": "2017-06-29", "close": 35.89, "volume": 38384.0}, {"date": "2017-06-30", "close": 36.32, "volume": 36921.0}, {"date": "2017-07-03", "close": 36.76, "volume": 19486.0}, {"date": "2017-07-05", "close": 36.03, "volume": 37674.0}, {"date": "2017-07-06", "close": 35.63, "volume": 30833.0}, {"date": "2017-07-07", "close": 36.58, "volume": 20433.0}, {"date": "2017-07-10", "close": 36.03, "volume": 27453.0}, {"date": "2017-07-11", "close": 35.9, "volume": 30388.0}, {"date": "2017-07-12", "close": 36.34, "volume": 24296.0}, {"date": "2017-07-13", "close": 36.06, "volume": 11957.0}, {"date": "2017-07-14", "close": 35.81, "volume": 19231.0}, {"date": "2017-07-17", "close": 36.03, "volume": 23273.0}, {"date": "2017-07-18", "close": 35.73, "volume": 17026.0}, {"date": "2017-07-19", "close": 35.91, "volume": 23535.0}, {"date": "2017-07-20", "close": 35.83, "volume": 16656.0}, {"date": "2017-07-21", "close": 35.41, "volume": 56539.0}, {"date": "2017-07-24", "close": 35.46, "volume": 19894.0}, {"date": "2017-07-25", "close": 35.39, "volume": 15848.0}, {"date": "2017-07-26", "close": 34.64, "volume": 25167.0}, {"date": "2017-07-27", "close": 39.04, "volume": 79517.0}, {"date": "2017-07-28", "close": 39.49, "volume": 50873.0}, {"date": "2017-07-31", "close": 38.81, "volume": 59343.0}, {"date": "2017-08-01", "close": 38.53, "volume": 43003.0}, {"date": "2017-08-02", "close": 38.04, "volume": 17477.0}, {"date": "2017-08-03", "close": 37.45, "volume": 35214.0}, {"date": "2017-08-04", "close": 37.07, "volume": 42467.0}, {"date": "2017-08-07", "close": 36.87, "volume": 43092.0}, {"date": "2017-08-08", "close": 37.23, "volume": 23864.0}, {"date": "2017-08-09", "close": 37.19, "volume": 17760.0}, {"date": "2017-08-10", "close": 37.41, "volume": 38955.0}, {"date": "2017-08-11", "close": 36.48, "volume": 45018.0}, {"date": "2017-08-14", "close": 36.25, "volume": 58278.0}, {"date": "2017-08-15", "close": 36.29, "volume": 67252.0}, {"date": "2017-08-16", "close": 36.14, "volume": 32353.0}, {"date": "2017-08-17", "close": 35.16, "volume": 51196.0}, {"date": "2017-08-18", "close": 35.76, "volume": 68600.0}, {"date": "2017-08-21", "close": 36.58, "volume": 26043.0}, {"date": "2017-08-22", "close": 36.54, "volume": 16889.0}, {"date": "2017-08-23", "close": 35.87, "volume": 18910.0}, {"date": "2017-08-24", "close": 35.86, "volume": 13450.0}, {"date": "2017-08-25", "close": 35.67, "volume": 26991.0}, {"date": "2017-08-28", "close": 36.22, "volume": 24509.0}, {"date": "2017-08-29", "close": 35.87, "volume": 21331.0}, {"date": "2017-08-30", "close": 35.76, "volume": 36188.0}, {"date": "2017-08-31", "close": 37.53, "volume": 60120.0}, {"date": "2017-09-01", "close": 37.61, "volume": 28492.0}, {"date": "2017-09-05", "close": 37.34, "volume": 36142.0}, {"date": "2017-09-06", "close": 37.24, "volume": 34731.0}, {"date": "2017-09-07", "close": 36.9, "volume": 45804.0}, {"date": "2017-09-08", "close": 36.98, "volume": 20138.0}, {"date": "2017-09-11", "close": 36.99, "volume": 39452.0}, {"date": "2017-09-12", "close": 36.98, "volume": 25389.0}, {"date": "2017-09-13", "close": 37.04, "volume": 77420.0}, {"date": "2017-09-14", "close": 37.04, "volume": 11451.0}, {"date": "2017-09-15", "close": 38.28, "volume": 80663.0}, {"date": "2017-09-18", "close": 38.92, "volume": 28353.0}, {"date": "2017-09-19", "close": 39.27, "volume": 23262.0}, {"date": "2017-09-20", "close": 39.68, "volume": 51387.0}, {"date": "2017-09-21", "close": 39.41, "volume": 48049.0}, {"date": "2017-09-22", "close": 39.63, "volume": 35544.0}, {"date": "2017-09-25", "close": 39.7, "volume": 54965.0}, {"date": "2017-09-26", "close": 39.76, "volume": 125762.0}, {"date": "2017-09-27", "close": 40.19, "volume": 107813.0}, {"date": "2017-09-28", "close": 41.05, "volume": 135279.0}, {"date": "2017-09-29", "close": 41.05, "volume": 67494.0}, {"date": "2017-10-02", "close": 42.24, "volume": 60481.0}, {"date": "2017-10-03", "close": 42.76, "volume": 60226.0}, {"date": "2017-10-04", "close": 42.49, "volume": 42910.0}, {"date": "2017-10-05", "close": 42.72, "volume": 28558.0}, {"date": "2017-10-06", "close": 42.84, "volume": 24446.0}, {"date": "2017-10-09", "close": 42.74, "volume": 31051.0}, {"date": "2017-10-10", "close": 42.85, "volume": 29716.0}, {"date": "2017-10-11", "close": 42.57, "volume": 31469.0}, {"date": "2017-10-12", "close": 42.78, "volume": 22965.0}, {"date": "2017-10-13", "close": 43.2, "volume": 24422.0}, {"date": "2017-10-16", "close": 41.72, "volume": 53376.0}, {"date": "2017-10-17", "close": 42.74, "volume": 31319.0}, {"date": "2017-10-18", "close": 42.55, "volume": 22445.0}, {"date": "2017-10-19", "close": 42.15, "volume": 22533.0}, {"date": "2017-10-20", "close": 42.97, "volume": 28371.0}, {"date": "2017-10-23", "close": 42.32, "volume": 24374.0}, {"date": "2017-10-24", "close": 42.17, "volume": 19609.0}, {"date": "2017-10-25", "close": 41.51, "volume": 41009.0}, {"date": "2017-10-26", "close": 42.82, "volume": 71484.0}, {"date": "2017-10-27", "close": 42.43, "volume": 36514.0}, {"date": "2017-10-30", "close": 42.0, "volume": 60793.0}, {"date": "2017-10-31", "close": 42.26, "volume": 66415.0}, {"date": "2017-11-01", "close": 42.88, "volume": 59934.0}, {"date": "2017-11-02", "close": 43.58, "volume": 86684.0}, {"date": "2017-11-03", "close": 44.07, "volume": 55468.0}, {"date": "2017-11-06", "close": 43.21, "volume": 60613.0}, {"date": "2017-11-07", "close": 43.01, "volume": 38674.0}, {"date": "2017-11-08", "close": 43.5, "volume": 43992.0}, {"date": "2017-11-09", "close": 43.04, "volume": 56440.0}, {"date": "2017-11-10", "close": 44.06, "volume": 49908.0}, {"date": "2017-11-13", "close": 43.21, "volume": 69301.0}, {"date": "2017-11-14", "close": 42.89, "volume": 56116.0}, {"date": "2017-11-15", "close": 42.44, "volume": 67706.0}, {"date": "2017-11-16", "close": 45.84, "volume": 103126.0}, {"date": "2017-11-17", "close": 46.22, "volume": 106238.0}, {"date": "2017-11-20", "close": 45.8, "volume": 48354.0}, {"date": "2017-11-21", "close": 47.09, "volume": 52558.0}, {"date": "2017-11-22", "close": 46.02, "volume": 31417.0}, {"date": "2017-11-24", "close": 45.24, "volume": 18803.0}, {"date": "2017-11-27", "close": 45.64, "volume": 46311.0}, {"date": "2017-11-28", "close": 46.19, "volume": 36329.0}, {"date": "2017-11-29", "close": 46.03, "volume": 69711.0}, {"date": "2017-11-30", "close": 45.2, "volume": 84001.0}, {"date": "2017-12-01", "close": 45.18, "volume": 62029.0}, {"date": "2017-12-04", "close": 45.03, "volume": 70821.0}, {"date": "2017-12-05", "close": 45.29, "volume": 45049.0}, {"date": "2017-12-06", "close": 45.13, "volume": 21586.0}, {"date": "2017-12-07", "close": 44.89, "volume": 31055.0}, {"date": "2017-12-08", "close": 44.35, "volume": 42855.0}, {"date": "2017-12-11", "close": 44.72, "volume": 56592.0}, {"date": "2017-12-12", "close": 44.57, "volume": 25368.0}, {"date": "2017-12-13", "close": 44.16, "volume": 60286.0}, {"date": "2017-12-14", "close": 43.66, "volume": 75773.0}, {"date": "2017-12-15", "close": 44.56, "volume": 109942.0}, {"date": "2017-12-18", "close": 44.87, "volume": 58015.0}, {"date": "2017-12-19", "close": 44.55, "volume": 36226.0}, {"date": "2017-12-20", "close": 44.54, "volume": 17419.0}, {"date": "2017-12-21", "close": 45.03, "volume": 29672.0}, {"date": "2017-12-22", "close": 44.26, "volume": 16739.0}, {"date": "2017-12-26", "close": 44.16, "volume": 19784.0}, {"date": "2017-12-27", "close": 44.08, "volume": 26297.0}, {"date": "2017-12-28", "close": 44.74, "volume": 19271.0}, {"date": "2017-12-29", "close": 44.95, "volume": 34982.0}, {"date": "2018-01-02", "close": 45.31, "volume": 36420.0}, {"date": "2018-01-03", "close": 45.2, "volume": 29667.0}, {"date": "2018-01-04", "close": 45.39, "volume": 20398.0}, {"date": "2018-01-05", "close": 46.49, "volume": 45029.0}, {"date": "2018-01-08", "close": 46.37, "volume": 26964.0}, {"date": "2018-01-09", "close": 46.35, "volume": 24996.0}, {"date": "2018-01-10", "close": 46.42, "volume": 52798.0}, {"date": "2018-01-11", "close": 48.65, "volume": 52026.0}, {"date": "2018-01-12", "close": 48.12, "volume": 35067.0}, {"date": "2018-01-16", "close": 47.27, "volume": 27279.0}, {"date": "2018-01-17", "close": 47.9, "volume": 27803.0}, {"date": "2018-01-18", "close": 47.07, "volume": 22046.0}, {"date": "2018-01-19", "close": 48.58, "volume": 33152.0}, {"date": "2018-01-22", "close": 48.04, "volume": 25262.0}, {"date": "2018-01-23", "close": 47.75, "volume": 10231.0}, {"date": "2018-01-24", "close": 46.97, "volume": 13233.0}, {"date": "2018-01-25", "close": 47.35, "volume": 36101.0}, {"date": "2018-01-26", "close": 48.0, "volume": 20183.0}, {"date": "2018-01-29", "close": 47.2, "volume": 33293.0}, {"date": "2018-01-30", "close": 47.21, "volume": 28860.0}, {"date": "2018-01-31", "close": 46.43, "volume": 28516.0}, {"date": "2018-02-01", "close": 46.32, "volume": 23783.0}, {"date": "2018-02-02", "close": 45.28, "volume": 27381.0}, {"date": "2018-02-05", "close": 42.84, "volume": 45114.0}, {"date": "2018-02-06", "close": 43.59, "volume": 38106.0}, {"date": "2018-02-07", "close": 43.71, "volume": 17933.0}, {"date": "2018-02-08", "close": 42.33, "volume": 37701.0}, {"date": "2018-02-09", "close": 43.23, "volume": 46034.0}, {"date": "2018-02-12", "close": 42.51, "volume": 23757.0}, {"date": "2018-02-13", "close": 42.96, "volume": 19042.0}, {"date": "2018-02-14", "close": 43.19, "volume": 31204.0}, {"date": "2018-02-15", "close": 45.92, "volume": 46189.0}, {"date": "2018-02-16", "close": 46.84, "volume": 58658.0}, {"date": "2018-02-20", "close": 46.8, "volume": 95583.0}, {"date": "2018-02-21", "close": 49.66, "volume": 79565.0}, {"date": "2018-02-22", "close": 50.85, "volume": 147607.0}, {"date": "2018-02-23", "close": 51.73, "volume": 51489.0}, {"date": "2018-02-26", "close": 51.89, "volume": 86830.0}, {"date": "2018-02-27", "close": 50.81, "volume": 70263.0}, {"date": "2018-02-28", "close": 49.99, "volume": 53632.0}, {"date": "2018-03-01", "close": 50.26, "volume": 54788.0}, {"date": "2018-03-02", "close": 50.91, "volume": 46612.0}, {"date": "2018-03-05", "close": 50.23, "volume": 31840.0}, {"date": "2018-03-06", "close": 51.13, "volume": 27915.0}, {"date": "2018-03-07", "close": 50.92, "volume": 33298.0}, {"date": "2018-03-08", "close": 50.73, "volume": 33981.0}, {"date": "2018-03-09", "close": 51.48, "volume": 28116.0}, {"date": "2018-03-12", "close": 50.69, "volume": 39307.0}, {"date": "2018-03-13", "close": 51.53, "volume": 28615.0}, {"date": "2018-03-14", "close": 51.21, "volume": 33193.0}, {"date": "2018-03-15", "close": 51.63, "volume": 43647.0}, {"date": "2018-03-16", "close": 51.64, "volume": 45025.0}, {"date": "2018-03-19", "close": 51.6, "volume": 35515.0}, {"date": "2018-03-20", "close": 51.97, "volume": 33801.0}, {"date": "2018-03-21", "close": 52.01, "volume": 31120.0}, {"date": "2018-03-22", "close": 50.79, "volume": 30704.0}, {"date": "2018-03-23", "close": 50.92, "volume": 89346.0}, {"date": "2018-03-26", "close": 51.37, "volume": 64285.0}, {"date": "2018-03-27", "close": 50.73, "volume": 45942.0}, {"date": "2018-03-28", "close": 50.92, "volume": 77285.0}, {"date": "2018-03-29", "close": 52.29, "volume": 183821.0}, {"date": "2018-04-02", "close": 52.52, "volume": 63584.0}, {"date": "2018-04-03", "close": 54.17, "volume": 96571.0}, {"date": "2018-04-04", "close": 54.2, "volume": 51337.0}, {"date": "2018-04-05", "close": 54.18, "volume": 50234.0}, {"date": "2018-04-06", "close": 53.74, "volume": 31594.0}, {"date": "2018-04-09", "close": 53.9, "volume": 51771.0}, {"date": "2018-04-10", "close": 54.69, "volume": 58312.0}, {"date": "2018-04-11", "close": 54.77, "volume": 31278.0}, {"date": "2018-04-12", "close": 55.29, "volume": 39086.0}, {"date": "2018-04-13", "close": 55.19, "volume": 24954.0}, {"date": "2018-04-16", "close": 55.68, "volume": 84377.0}, {"date": "2018-04-17", "close": 56.01, "volume": 113567.0}, {"date": "2018-04-18", "close": 56.99, "volume": 55477.0}, {"date": "2018-04-19", "close": 56.58, "volume": 78295.0}, {"date": "2018-04-20", "close": 56.8, "volume": 57516.0}, {"date": "2018-04-23", "close": 57.43, "volume": 57872.0}, {"date": "2018-04-24", "close": 57.98, "volume": 83223.0}, {"date": "2018-04-25", "close": 56.35, "volume": 86174.0}, {"date": "2018-04-26", "close": 58.62, "volume": 77182.0}, {"date": "2018-04-27", "close": 57.0, "volume": 91718.0}, {"date": "2018-04-30", "close": 56.47, "volume": 63886.0}, {"date": "2018-05-01", "close": 56.86, "volume": 62183.0}, {"date": "2018-05-02", "close": 55.89, "volume": 68247.0}, {"date": "2018-05-03", "close": 55.06, "volume": 65181.0}, {"date": "2018-05-04", "close": 55.81, "volume": 43502.0}, {"date": "2018-05-07", "close": 56.16, "volume": 54818.0}, {"date": "2018-05-08", "close": 56.64, "volume": 74340.0}, {"date": "2018-05-09", "close": 56.84, "volume": 32575.0}, {"date": "2018-05-10", "close": 55.97, "volume": 53015.0}, {"date": "2018-05-11", "close": 56.71, "volume": 44098.0}, {"date": "2018-05-14", "close": 55.27, "volume": 48310.0}, {"date": "2018-05-15", "close": 55.24, "volume": 36833.0}, {"date": "2018-05-16", "close": 55.65, "volume": 40231.0}, {"date": "2018-05-17", "close": 55.7, "volume": 23239.0}, {"date": "2018-05-18", "close": 55.95, "volume": 28068.0}, {"date": "2018-05-21", "close": 55.7, "volume": 24647.0}, {"date": "2018-05-22", "close": 54.8, "volume": 59092.0}, {"date": "2018-05-23", "close": 55.34, "volume": 48834.0}, {"date": "2018-05-24", "close": 55.67, "volume": 51188.0}, {"date": "2018-05-25", "close": 55.23, "volume": 45066.0}, {"date": "2018-05-29", "close": 55.53, "volume": 49451.0}, {"date": "2018-05-30", "close": 55.3, "volume": 41880.0}, {"date": "2018-05-31", "close": 54.1, "volume": 30331.0}, {"date": "2018-06-01", "close": 54.55, "volume": 81471.0}, {"date": "2018-06-04", "close": 54.73, "volume": 78986.0}, {"date": "2018-06-05", "close": 54.65, "volume": 48500.0}, {"date": "2018-06-06", "close": 54.94, "volume": 48432.0}, {"date": "2018-06-07", "close": 54.55, "volume": 26672.0}, {"date": "2018-06-08", "close": 54.95, "volume": 81291.0}, {"date": "2018-06-11", "close": 55.36, "volume": 54581.0}, {"date": "2018-06-12", "close": 54.94, "volume": 66370.0}, {"date": "2018-06-13", "close": 54.06, "volume": 48582.0}, {"date": "2018-06-14", "close": 53.76, "volume": 71015.0}, {"date": "2018-06-15", "close": 53.09, "volume": 96331.0}, {"date": "2018-06-18", "close": 53.15, "volume": 63261.0}, {"date": "2018-06-19", "close": 53.0, "volume": 30279.0}, {"date": "2018-06-20", "close": 53.56, "volume": 44944.0}, {"date": "2018-06-21", "close": 53.26, "volume": 73664.0}, {"date": "2018-06-22", "close": 53.42, "volume": 161168.0}, {"date": "2018-06-25", "close": 52.76, "volume": 72927.0}, {"date": "2018-06-26", "close": 52.92, "volume": 57433.0}, {"date": "2018-06-27", "close": 51.45, "volume": 37919.0}, {"date": "2018-06-28", "close": 51.49, "volume": 30844.0}, {"date": "2018-06-29", "close": 50.89, "volume": 55481.0}, {"date": "2018-07-02", "close": 52.65, "volume": 63008.0}, {"date": "2018-07-03", "close": 51.69, "volume": 22869.0}, {"date": "2018-07-05", "close": 53.44, "volume": 58355.0}, {"date": "2018-07-06", "close": 54.38, "volume": 45942.0}, {"date": "2018-07-09", "close": 54.16, "volume": 47916.0}, {"date": "2018-07-10", "close": 54.44, "volume": 36562.0}, {"date": "2018-07-11", "close": 54.5, "volume": 29896.0}, {"date": "2018-07-12", "close": 54.65, "volume": 25255.0}, {"date": "2018-07-13", "close": 54.75, "volume": 23781.0}, {"date": "2018-07-16", "close": 53.95, "volume": 26602.0}, {"date": "2018-07-17", "close": 54.23, "volume": 27379.0}, {"date": "2018-07-18", "close": 53.99, "volume": 107512.0}, {"date": "2018-07-19", "close": 54.29, "volume": 47188.0}, {"date": "2018-07-20", "close": 54.09, "volume": 33217.0}, {"date": "2018-07-23", "close": 54.12, "volume": 37759.0}, {"date": "2018-07-24", "close": 53.8, "volume": 33334.0}, {"date": "2018-07-25", "close": 54.25, "volume": 32068.0}, {"date": "2018-07-26", "close": 54.04, "volume": 26951.0}, {"date": "2018-07-27", "close": 53.66, "volume": 29361.0}, {"date": "2018-07-30", "close": 53.02, "volume": 22017.0}, {"date": "2018-07-31", "close": 54.12, "volume": 32464.0}, {"date": "2018-08-01", "close": 54.11, "volume": 29135.0}, {"date": "2018-08-02", "close": 55.11, "volume": 71139.0}, {"date": "2018-08-03", "close": 55.14, "volume": 35496.0}, {"date": "2018-08-06", "close": 54.31, "volume": 32748.0}, {"date": "2018-08-07", "close": 55.16, "volume": 28778.0}, {"date": "2018-08-08", "close": 55.44, "volume": 44019.0}, {"date": "2018-08-09", "close": 55.59, "volume": 75471.0}, {"date": "2018-08-10", "close": 55.55, "volume": 39451.0}, {"date": "2018-08-13", "close": 55.56, "volume": 62263.0}, {"date": "2018-08-14", "close": 56.43, "volume": 41451.0}, {"date": "2018-08-15", "close": 55.57, "volume": 45174.0}, {"date": "2018-08-16", "close": 55.98, "volume": 66420.0}, {"date": "2018-08-17", "close": 56.79, "volume": 84928.0}, {"date": "2018-08-20", "close": 55.97, "volume": 28402.0}, {"date": "2018-08-21", "close": 56.54, "volume": 35274.0}, {"date": "2018-08-22", "close": 56.32, "volume": 46879.0}, {"date": "2018-08-23", "close": 56.95, "volume": 49204.0}, {"date": "2018-08-24", "close": 57.0, "volume": 46468.0}, {"date": "2018-08-27", "close": 57.75, "volume": 65418.0}, {"date": "2018-08-28", "close": 57.95, "volume": 28402.0}, {"date": "2018-08-29", "close": 56.84, "volume": 36232.0}, {"date": "2018-08-30", "close": 57.08, "volume": 27965.0}, {"date": "2018-08-31", "close": 57.16, "volume": 39039.0}, {"date": "2018-09-04", "close": 56.76, "volume": 75503.0}, {"date": "2018-09-05", "close": 55.9, "volume": 39197.0}, {"date": "2018-09-06", "close": 56.49, "volume": 19390.0}, {"date": "2018-09-07", "close": 56.17, "volume": 25643.0}, {"date": "2018-09-10", "close": 55.86, "volume": 25323.0}, {"date": "2018-09-11", "close": 55.62, "volume": 49439.0}, {"date": "2018-09-12", "close": 55.15, "volume": 38476.0}, {"date": "2018-09-13", "close": 54.24, "volume": 34015.0}, {"date": "2018-09-14", "close": 55.03, "volume": 21912.0}, {"date": "2018-09-17", "close": 53.95, "volume": 24561.0}, {"date": "2018-09-18", "close": 53.9, "volume": 22216.0}, {"date": "2018-09-19", "close": 52.03, "volume": 25015.0}, {"date": "2018-09-20", "close": 52.05, "volume": 26203.0}, {"date": "2018-09-21", "close": 52.33, "volume": 93459.0}, {"date": "2018-09-24", "close": 51.07, "volume": 26916.0}, {"date": "2018-09-25", "close": 47.23, "volume": 197490.0}, {"date": "2018-09-26", "close": 50.38, "volume": 71361.0}, {"date": "2018-09-27", "close": 50.09, "volume": 44058.0}, {"date": "2018-09-28", "close": 50.22, "volume": 36639.0}, {"date": "2018-10-01", "close": 49.75, "volume": 38567.0}, {"date": "2018-10-02", "close": 48.82, "volume": 32665.0}, {"date": "2018-10-03", "close": 48.68, "volume": 26834.0}, {"date": "2018-10-04", "close": 47.4, "volume": 22067.0}, {"date": "2018-10-05", "close": 45.51, "volume": 51150.0}, {"date": "2018-10-08", "close": 46.32, "volume": 29466.0}, {"date": "2018-10-09", "close": 46.3, "volume": 23731.0}, {"date": "2018-10-10", "close": 45.13, "volume": 51024.0}, {"date": "2018-10-11", "close": 44.39, "volume": 36700.0}, {"date": "2018-10-12", "close": 43.56, "volume": 27869.0}, {"date": "2018-10-15", "close": 43.86, "volume": 32044.0}, {"date": "2018-10-16", "close": 45.2, "volume": 33452.0}, {"date": "2018-10-17", "close": 44.09, "volume": 22636.0}, {"date": "2018-10-18", "close": 43.21, "volume": 23690.0}, {"date": "2018-10-19", "close": 43.48, "volume": 24404.0}, {"date": "2018-10-22", "close": 43.45, "volume": 19544.0}, {"date": "2018-10-23", "close": 42.41, "volume": 17527.0}, {"date": "2018-10-24", "close": 41.74, "volume": 25429.0}, {"date": "2018-10-25", "close": 41.75, "volume": 30044.0}, {"date": "2018-10-26", "close": 41.92, "volume": 18640.0}, {"date": "2018-10-29", "close": 41.44, "volume": 24745.0}, {"date": "2018-10-30", "close": 41.3, "volume": 14457.0}, {"date": "2018-10-31", "close": 42.15, "volume": 35572.0}, {"date": "2018-11-01", "close": 44.93, "volume": 79086.0}, {"date": "2018-11-02", "close": 43.78, "volume": 33799.0}, {"date": "2018-11-05", "close": 46.39, "volume": 41000.0}, {"date": "2018-11-06", "close": 44.9, "volume": 29405.0}, {"date": "2018-11-07", "close": 46.38, "volume": 35824.0}, {"date": "2018-11-08", "close": 45.63, "volume": 78791.0}, {"date": "2018-11-09", "close": 45.7, "volume": 39591.0}, {"date": "2018-11-12", "close": 44.72, "volume": 34106.0}, {"date": "2018-11-13", "close": 45.04, "volume": 131800.0}, {"date": "2018-11-14", "close": 45.2, "volume": 49968.0}, {"date": "2018-11-15", "close": 44.82, "volume": 34497.0}, {"date": "2018-11-16", "close": 44.66, "volume": 76673.0}, {"date": "2018-11-19", "close": 45.59, "volume": 29546.0}, {"date": "2018-11-20", "close": 45.66, "volume": 34234.0}, {"date": "2018-11-21", "close": 45.95, "volume": 29808.0}, {"date": "2018-11-23", "close": 47.13, "volume": 12764.0}, {"date": "2018-11-26", "close": 47.28, "volume": 48540.0}, {"date": "2018-11-27", "close": 47.42, "volume": 35247.0}, {"date": "2018-11-28", "close": 49.59, "volume": 53652.0}, {"date": "2018-11-29", "close": 48.9, "volume": 59761.0}, {"date": "2018-11-30", "close": 48.75, "volume": 41498.0}, {"date": "2018-12-03", "close": 48.34, "volume": 72832.0}, {"date": "2018-12-04", "close": 47.26, "volume": 38437.0}, {"date": "2018-12-06", "close": 47.45, "volume": 58406.0}, {"date": "2018-12-07", "close": 47.61, "volume": 38598.0}, {"date": "2018-12-10", "close": 48.06, "volume": 39107.0}, {"date": "2018-12-11", "close": 47.11, "volume": 20881.0}, {"date": "2018-12-12", "close": 47.18, "volume": 38032.0}, {"date": "2018-12-13", "close": 46.0, "volume": 32700.0}, {"date": "2018-12-14", "close": 44.49, "volume": 37240.0}, {"date": "2018-12-17", "close": 43.52, "volume": 36434.0}, {"date": "2018-12-18", "close": 42.73, "volume": 54529.0}, {"date": "2018-12-19", "close": 43.09, "volume": 38590.0}, {"date": "2018-12-20", "close": 42.23, "volume": 43887.0}, {"date": "2018-12-21", "close": 41.62, "volume": 53583.0}, {"date": "2018-12-24", "close": 41.13, "volume": 8461.0}, {"date": "2018-12-26", "close": 40.51, "volume": 27157.0}, {"date": "2018-12-27", "close": 40.52, "volume": 71698.0}, {"date": "2018-12-28", "close": 40.92, "volume": 77712.0}, {"date": "2018-12-31", "close": 42.55, "volume": 28286.0}, {"date": "2019-01-02", "close": 43.36, "volume": 44172.0}, {"date": "2019-01-03", "close": 43.25, "volume": 26248.0}, {"date": "2019-01-04", "close": 43.37, "volume": 25528.0}, {"date": "2019-01-07", "close": 42.27, "volume": 53550.0}, {"date": "2019-01-08", "close": 42.11, "volume": 35403.0}, {"date": "2019-01-09", "close": 42.27, "volume": 37661.0}, {"date": "2019-01-10", "close": 42.6, "volume": 23766.0}, {"date": "2019-01-11", "close": 42.81, "volume": 13645.0}, {"date": "2019-01-14", "close": 41.8, "volume": 20708.0}, {"date": "2019-01-15", "close": 41.27, "volume": 35743.0}, {"date": "2019-01-16", "close": 41.93, "volume": 27729.0}, {"date": "2019-01-17", "close": 42.12, "volume": 36723.0}, {"date": "2019-01-18", "close": 41.54, "volume": 23317.0}, {"date": "2019-01-22", "close": 40.44, "volume": 21692.0}, {"date": "2019-01-23", "close": 40.62, "volume": 23273.0}, {"date": "2019-01-24", "close": 41.45, "volume": 44795.0}, {"date": "2019-01-25", "close": 41.91, "volume": 24036.0}, {"date": "2019-01-28", "close": 41.47, "volume": 17668.0}, {"date": "2019-01-29", "close": 41.77, "volume": 22010.0}, {"date": "2019-01-30", "close": 42.07, "volume": 13935.0}, {"date": "2019-01-31", "close": 41.74, "volume": 18565.0}, {"date": "2019-02-01", "close": 41.49, "volume": 17649.0}, {"date": "2019-02-04", "close": 41.59, "volume": 24879.0}, {"date": "2019-02-05", "close": 41.53, "volume": 20539.0}, {"date": "2019-02-06", "close": 41.03, "volume": 40320.0}, {"date": "2019-02-07", "close": 40.54, "volume": 20124.0}, {"date": "2019-02-08", "close": 41.1, "volume": 22127.0}, {"date": "2019-02-11", "close": 41.65, "volume": 15131.0}, {"date": "2019-02-12", "close": 41.11, "volume": 24751.0}, {"date": "2019-02-13", "close": 41.55, "volume": 34670.0}, {"date": "2019-02-14", "close": 41.9, "volume": 142823.0}, {"date": "2019-02-15", "close": 43.25, "volume": 54240.0}, {"date": "2019-02-19", "close": 43.39, "volume": 20919.0}, {"date": "2019-02-20", "close": 43.6, "volume": 25414.0}, {"date": "2019-02-21", "close": 43.59, "volume": 20565.0}, {"date": "2019-02-22", "close": 44.65, "volume": 21991.0}, {"date": "2019-02-25", "close": 43.33, "volume": 58996.0}, {"date": "2019-02-26", "close": 44.22, "volume": 43676.0}, {"date": "2019-02-27", "close": 44.2, "volume": 58447.0}, {"date": "2019-02-28", "close": 49.96, "volume": 49229.0}, {"date": "2019-03-01", "close": 50.16, "volume": 40480.0}, {"date": "2019-03-04", "close": 48.12, "volume": 100407.0}, {"date": "2019-03-05", "close": 49.39, "volume": 52310.0}, {"date": "2019-03-06", "close": 49.74, "volume": 111297.0}, {"date": "2019-03-07", "close": 49.94, "volume": 44651.0}, {"date": "2019-03-08", "close": 50.15, "volume": 38730.0}, {"date": "2019-03-11", "close": 51.38, "volume": 35528.0}, {"date": "2019-03-12", "close": 49.0, "volume": 47201.0}, {"date": "2019-03-13", "close": 49.12, "volume": 65497.0}, {"date": "2019-03-14", "close": 50.42, "volume": 51799.0}, {"date": "2019-03-15", "close": 51.95, "volume": 67523.0}, {"date": "2019-03-18", "close": 51.68, "volume": 27427.0}, {"date": "2019-03-19", "close": 51.45, "volume": 24567.0}, {"date": "2019-03-20", "close": 51.3, "volume": 37428.0}, {"date": "2019-03-21", "close": 51.05, "volume": 43448.0}, {"date": "2019-03-22", "close": 48.96, "volume": 38620.0}, {"date": "2019-03-25", "close": 51.17, "volume": 43737.0}, {"date": "2019-03-26", "close": 51.36, "volume": 111543.0}, {"date": "2019-03-27", "close": 50.44, "volume": 49645.0}, {"date": "2019-03-28", "close": 51.49, "volume": 37306.0}, {"date": "2019-03-29", "close": 50.54, "volume": 77802.0}, {"date": "2019-04-01", "close": 51.43, "volume": 32897.0}, {"date": "2019-04-02", "close": 50.55, "volume": 53229.0}, {"date": "2019-04-03", "close": 50.82, "volume": 27268.0}, {"date": "2019-04-04", "close": 50.84, "volume": 23815.0}, {"date": "2019-04-05", "close": 51.63, "volume": 35764.0}, {"date": "2019-04-08", "close": 52.32, "volume": 53606.0}, {"date": "2019-04-09", "close": 51.89, "volume": 56974.0}, {"date": "2019-04-10", "close": 52.87, "volume": 37404.0}, {"date": "2019-04-11", "close": 52.15, "volume": 20011.0}, {"date": "2019-04-12", "close": 52.68, "volume": 24742.0}, {"date": "2019-04-15", "close": 53.0, "volume": 19869.0}, {"date": "2019-04-16", "close": 52.39, "volume": 32448.0}, {"date": "2019-04-17", "close": 51.9, "volume": 55671.0}, {"date": "2019-04-18", "close": 51.92, "volume": 28310.0}, {"date": "2019-04-22", "close": 51.04, "volume": 31676.0}, {"date": "2019-04-23", "close": 51.53, "volume": 44617.0}, {"date": "2019-04-24", "close": 51.93, "volume": 64703.0}, {"date": "2019-04-25", "close": 52.13, "volume": 59780.0}, {"date": "2019-04-26", "close": 52.8, "volume": 23459.0}, {"date": "2019-04-29", "close": 53.05, "volume": 32682.0}, {"date": "2019-04-30", "close": 52.08, "volume": 79665.0}, {"date": "2019-05-01", "close": 52.18, "volume": 49649.0}, {"date": "2019-05-02", "close": 41.12, "volume": 197659.0}, {"date": "2019-05-03", "close": 41.63, "volume": 231548.0}, {"date": "2019-05-06", "close": 42.6, "volume": 211809.0}, {"date": "2019-05-07", "close": 43.0, "volume": 129893.0}, {"date": "2019-05-08", "close": 42.54, "volume": 135639.0}, {"date": "2019-05-09", "close": 39.96, "volume": 88088.0}, {"date": "2019-05-10", "close": 40.01, "volume": 62386.0}, {"date": "2019-05-13", "close": 40.73, "volume": 148844.0}, {"date": "2019-05-14", "close": 41.27, "volume": 79800.0}, {"date": "2019-05-15", "close": 41.66, "volume": 79016.0}, {"date": "2019-05-16", "close": 40.33, "volume": 51672.0}, {"date": "2019-05-17", "close": 39.47, "volume": 68226.0}, {"date": "2019-05-20", "close": 40.03, "volume": 49451.0}, {"date": "2019-05-21", "close": 40.71, "volume": 92594.0}, {"date": "2019-05-22", "close": 40.67, "volume": 56339.0}, {"date": "2019-05-23", "close": 39.8, "volume": 60064.0}, {"date": "2019-05-24", "close": 38.82, "volume": 53914.0}, {"date": "2019-05-28", "close": 38.3, "volume": 48884.0}, {"date": "2019-05-29", "close": 37.34, "volume": 70198.0}, {"date": "2019-05-30", "close": 36.83, "volume": 45203.0}, {"date": "2019-05-31", "close": 37.44, "volume": 79708.0}, {"date": "2019-06-03", "close": 36.88, "volume": 60920.0}, {"date": "2019-06-04", "close": 37.91, "volume": 46020.0}, {"date": "2019-06-05", "close": 37.3, "volume": 29860.0}, {"date": "2019-06-06", "close": 36.74, "volume": 23899.0}, {"date": "2019-06-07", "close": 36.63, "volume": 30145.0}, {"date": "2019-06-10", "close": 36.99, "volume": 38111.0}, {"date": "2019-06-11", "close": 37.61, "volume": 80721.0}, {"date": "2019-06-12", "close": 37.24, "volume": 41515.0}, {"date": "2019-06-13", "close": 37.76, "volume": 26929.0}, {"date": "2019-06-14", "close": 37.47, "volume": 24249.0}, {"date": "2019-06-17", "close": 36.79, "volume": 23114.0}, {"date": "2019-06-18", "close": 36.28, "volume": 33886.0}, {"date": "2019-06-19", "close": 36.76, "volume": 37066.0}, {"date": "2019-06-20", "close": 36.57, "volume": 40953.0}, {"date": "2019-06-21", "close": 34.96, "volume": 76265.0}, {"date": "2019-06-24", "close": 34.72, "volume": 70763.0}, {"date": "2019-06-25", "close": 34.85, "volume": 80661.0}, {"date": "2019-06-26", "close": 35.66, "volume": 45819.0}, {"date": "2019-06-27", "close": 36.88, "volume": 89749.0}, {"date": "2019-06-28", "close": 38.33, "volume": 118474.0}, {"date": "2019-07-01", "close": 38.76, "volume": 80436.0}, {"date": "2019-07-02", "close": 37.45, "volume": 46421.0}, {"date": "2019-07-03", "close": 38.01, "volume": 48650.0}, {"date": "2019-07-05", "close": 38.63, "volume": 32981.0}, {"date": "2019-07-08", "close": 38.38, "volume": 40784.0}, {"date": "2019-07-09", "close": 38.11, "volume": 43918.0}, {"date": "2019-07-10", "close": 38.21, "volume": 60833.0}, {"date": "2019-07-11", "close": 38.1, "volume": 65065.0}, {"date": "2019-07-12", "close": 39.24, "volume": 60010.0}, {"date": "2019-07-15", "close": 38.88, "volume": 60229.0}, {"date": "2019-07-16", "close": 39.09, "volume": 55505.0}, {"date": "2019-07-17", "close": 39.19, "volume": 53034.0}, {"date": "2019-07-18", "close": 38.57, "volume": 35306.0}, {"date": "2019-07-19", "close": 38.22, "volume": 53272.0}, {"date": "2019-07-22", "close": 37.67, "volume": 62518.0}, {"date": "2019-07-23", "close": 38.61, "volume": 66063.0}, {"date": "2019-07-24", "close": 41.19, "volume": 81179.0}, {"date": "2019-07-25", "close": 42.65, "volume": 73991.0}, {"date": "2019-07-26", "close": 43.06, "volume": 76708.0}, {"date": "2019-07-29", "close": 42.29, "volume": 67646.0}, {"date": "2019-07-30", "close": 42.88, "volume": 81528.0}, {"date": "2019-07-31", "close": 43.42, "volume": 98884.0}, {"date": "2019-08-01", "close": 41.05, "volume": 95269.0}, {"date": "2019-08-02", "close": 40.71, "volume": 79731.0}, {"date": "2019-08-05", "close": 41.64, "volume": 93840.0}, {"date": "2019-08-06", "close": 41.61, "volume": 103580.0}, {"date": "2019-08-07", "close": 41.09, "volume": 82057.0}, {"date": "2019-08-08", "close": 41.66, "volume": 59438.0}, {"date": "2019-08-09", "close": 41.36, "volume": 48148.0}, {"date": "2019-08-12", "close": 42.13, "volume": 63421.0}, {"date": "2019-08-13", "close": 42.37, "volume": 66023.0}, {"date": "2019-08-14", "close": 41.34, "volume": 43780.0}, {"date": "2019-08-15", "close": 41.22, "volume": 91724.0}, {"date": "2019-08-16", "close": 41.62, "volume": 79210.0}, {"date": "2019-08-19", "close": 41.99, "volume": 48755.0}, {"date": "2019-08-20", "close": 41.71, "volume": 69883.0}, {"date": "2019-08-21", "close": 41.61, "volume": 56305.0}, {"date": "2019-08-22", "close": 41.55, "volume": 46291.0}, {"date": "2019-08-23", "close": 40.09, "volume": 98482.0}, {"date": "2019-08-26", "close": 41.06, "volume": 71927.0}, {"date": "2019-08-27", "close": 39.42, "volume": 53682.0}, {"date": "2019-08-28", "close": 39.29, "volume": 42750.0}, {"date": "2019-08-29", "close": 38.56, "volume": 43480.0}, {"date": "2019-08-30", "close": 38.89, "volume": 54917.0}, {"date": "2019-09-03", "close": 38.65, "volume": 74051.0}, {"date": "2019-09-04", "close": 39.0, "volume": 35886.0}, {"date": "2019-09-05", "close": 39.76, "volume": 53917.0}, {"date": "2019-09-06", "close": 39.54, "volume": 28509.0}, {"date": "2019-09-09", "close": 39.34, "volume": 40352.0}, {"date": "2019-09-10", "close": 40.0, "volume": 44083.0}, {"date": "2019-09-11", "close": 40.59, "volume": 36204.0}, {"date": "2019-09-12", "close": 41.25, "volume": 59390.0}, {"date": "2019-09-13", "close": 42.14, "volume": 61728.0}, {"date": "2019-09-16", "close": 41.92, "volume": 29012.0}, {"date": "2019-09-17", "close": 41.76, "volume": 33746.0}, {"date": "2019-09-18", "close": 42.23, "volume": 36096.0}, {"date": "2019-09-19", "close": 42.75, "volume": 27637.0}, {"date": "2019-09-20", "close": 44.2, "volume": 132661.0}, {"date": "2019-09-23", "close": 44.05, "volume": 34967.0}, {"date": "2019-09-24", "close": 42.66, "volume": 98111.0}, {"date": "2019-09-25", "close": 43.42, "volume": 43834.0}, {"date": "2019-09-26", "close": 43.08, "volume": 50258.0}, {"date": "2019-09-27", "close": 42.56, "volume": 20802.0}, {"date": "2019-09-30", "close": 41.97, "volume": 31730.0}, {"date": "2019-10-01", "close": 41.1, "volume": 38306.0}, {"date": "2019-10-02", "close": 41.39, "volume": 67250.0}, {"date": "2019-10-03", "close": 41.51, "volume": 70072.0}, {"date": "2019-10-04", "close": 41.99, "volume": 59251.0}, {"date": "2019-10-07", "close": 41.7, "volume": 55409.0}, {"date": "2019-10-08", "close": 41.07, "volume": 32935.0}, {"date": "2019-10-09", "close": 41.28, "volume": 50296.0}, {"date": "2019-10-10", "close": 41.25, "volume": 107036.0}, {"date": "2019-10-11", "close": 41.87, "volume": 51374.0}, {"date": "2019-10-14", "close": 40.9, "volume": 42768.0}, {"date": "2019-10-15", "close": 41.5, "volume": 48319.0}, {"date": "2019-10-16", "close": 41.37, "volume": 26081.0}, {"date": "2019-10-17", "close": 41.2, "volume": 43634.0}, {"date": "2019-10-18", "close": 41.15, "volume": 40911.0}, {"date": "2019-10-21", "close": 41.73, "volume": 24518.0}, {"date": "2019-10-22", "close": 41.61, "volume": 28009.0}, {"date": "2019-10-23", "close": 41.48, "volume": 18016.0}, {"date": "2019-10-24", "close": 41.82, "volume": 22479.0}, {"date": "2019-10-25", "close": 41.89, "volume": 14036.0}, {"date": "2019-10-28", "close": 42.49, "volume": 30624.0}, {"date": "2019-10-29", "close": 42.61, "volume": 19960.0}, {"date": "2019-10-30", "close": 42.99, "volume": 35667.0}, {"date": "2019-10-31", "close": 49.25, "volume": 121118.0}, {"date": "2019-11-01", "close": 51.6, "volume": 65331.0}, {"date": "2019-11-04", "close": 51.3, "volume": 78602.0}, {"date": "2019-11-05", "close": 51.85, "volume": 54399.0}, {"date": "2019-11-06", "close": 51.89, "volume": 51890.0}, {"date": "2019-11-07", "close": 51.83, "volume": 50312.0}, {"date": "2019-11-08", "close": 52.17, "volume": 89543.0}, {"date": "2019-11-11", "close": 51.86, "volume": 43324.0}, {"date": "2019-11-12", "close": 51.0, "volume": 40758.0}, {"date": "2019-11-13", "close": 50.56, "volume": 50114.0}, {"date": "2019-11-14", "close": 50.15, "volume": 69788.0}, {"date": "2019-11-15", "close": 50.58, "volume": 46583.0}, {"date": "2019-11-18", "close": 50.64, "volume": 32405.0}, {"date": "2019-11-19", "close": 50.05, "volume": 37298.0}, {"date": "2019-11-20", "close": 50.43, "volume": 49915.0}, {"date": "2019-11-21", "close": 49.9, "volume": 40846.0}, {"date": "2019-11-22", "close": 50.53, "volume": 41797.0}, {"date": "2019-11-25", "close": 51.29, "volume": 29306.0}, {"date": "2019-11-26", "close": 51.45, "volume": 41097.0}, {"date": "2019-11-27", "close": 51.44, "volume": 48447.0}, {"date": "2019-11-29", "close": 51.27, "volume": 17662.0}, {"date": "2019-12-02", "close": 51.24, "volume": 40711.0}, {"date": "2019-12-03", "close": 50.81, "volume": 24794.0}, {"date": "2019-12-04", "close": 51.26, "volume": 60076.0}, {"date": "2019-12-05", "close": 51.31, "volume": 41023.0}, {"date": "2019-12-06", "close": 52.61, "volume": 53294.0}, {"date": "2019-12-09", "close": 52.39, "volume": 38348.0}, {"date": "2019-12-10", "close": 52.95, "volume": 53915.0}, {"date": "2019-12-11", "close": 54.11, "volume": 45854.0}, {"date": "2019-12-12", "close": 55.01, "volume": 42285.0}, {"date": "2019-12-13", "close": 55.04, "volume": 92544.0}, {"date": "2019-12-16", "close": 54.23, "volume": 74930.0}, {"date": "2019-12-17", "close": 54.36, "volume": 60721.0}, {"date": "2019-12-18", "close": 53.91, "volume": 35592.0}, {"date": "2019-12-19", "close": 53.77, "volume": 64110.0}, {"date": "2019-12-20", "close": 54.15, "volume": 103960.0}, {"date": "2019-12-23", "close": 54.78, "volume": 29623.0}, {"date": "2019-12-24", "close": 54.45, "volume": 13679.0}, {"date": "2019-12-26", "close": 53.46, "volume": 22666.0}, {"date": "2019-12-27", "close": 53.57, "volume": 48020.0}, {"date": "2019-12-30", "close": 53.64, "volume": 47004.0}, {"date": "2019-12-31", "close": 54.47, "volume": 45785.0}, {"date": "2020-01-02", "close": 54.29, "volume": 49044.0}, {"date": "2020-01-03", "close": 54.33, "volume": 48642.0}, {"date": "2020-01-06", "close": 54.92, "volume": 36468.0}, {"date": "2020-01-07", "close": 54.97, "volume": 45001.0}, {"date": "2020-01-08", "close": 54.79, "volume": 43869.0}, {"date": "2020-01-09", "close": 54.49, "volume": 23614.0}, {"date": "2020-01-10", "close": 54.71, "volume": 44384.0}, {"date": "2020-01-13", "close": 55.47, "volume": 42754.0}, {"date": "2020-01-14", "close": 54.93, "volume": 29595.0}, {"date": "2020-01-15", "close": 55.38, "volume": 39730.0}, {"date": "2020-01-16", "close": 56.14, "volume": 19830.0}, {"date": "2020-01-17", "close": 56.14, "volume": 29268.0}, {"date": "2020-01-21", "close": 55.5, "volume": 48734.0}, {"date": "2020-01-22", "close": 57.71, "volume": 73652.0}, {"date": "2020-01-23", "close": 56.84, "volume": 35144.0}, {"date": "2020-01-24", "close": 56.08, "volume": 23344.0}, {"date": "2020-01-27", "close": 56.43, "volume": 37548.0}, {"date": "2020-01-28", "close": 55.8, "volume": 34830.0}, {"date": "2020-01-29", "close": 55.04, "volume": 32764.0}, {"date": "2020-01-30", "close": 54.48, "volume": 28917.0}, {"date": "2020-01-31", "close": 53.28, "volume": 53577.0}, {"date": "2020-02-03", "close": 53.5, "volume": 56516.0}, {"date": "2020-02-04", "close": 53.54, "volume": 28569.0}, {"date": "2020-02-05", "close": 53.55, "volume": 25770.0}, {"date": "2020-02-06", "close": 52.61, "volume": 19582.0}, {"date": "2020-02-07", "close": 51.83, "volume": 20735.0}, {"date": "2020-02-10", "close": 52.39, "volume": 25226.0}, {"date": "2020-02-11", "close": 52.64, "volume": 13974.0}, {"date": "2020-02-12", "close": 53.17, "volume": 17435.0}, {"date": "2020-02-13", "close": 53.38, "volume": 29808.0}, {"date": "2020-02-14", "close": 53.59, "volume": 23623.0}, {"date": "2020-02-18", "close": 53.27, "volume": 50439.0}, {"date": "2020-02-19", "close": 53.14, "volume": 34001.0}, {"date": "2020-02-20", "close": 51.53, "volume": 34328.0}, {"date": "2020-02-21", "close": 51.12, "volume": 28162.0}, {"date": "2020-02-24", "close": 51.17, "volume": 23006.0}, {"date": "2020-02-25", "close": 49.99, "volume": 38826.0}, {"date": "2020-02-26", "close": 47.62, "volume": 30847.0}, {"date": "2020-02-27", "close": 44.5, "volume": 49552.0}, {"date": "2020-02-28", "close": 46.51, "volume": 52409.0}, {"date": "2020-03-02", "close": 46.52, "volume": 47652.0}, {"date": "2020-03-03", "close": 46.5, "volume": 51217.0}, {"date": "2020-03-04", "close": 47.51, "volume": 56069.0}, {"date": "2020-03-05", "close": 47.205, "volume": 47691.0}, {"date": "2020-03-06", "close": 48.25, "volume": 45340.0}, {"date": "2020-03-09", "close": 46.07, "volume": 73726.0}, {"date": "2020-03-10", "close": 47.93, "volume": 79699.0}, {"date": "2020-03-11", "close": 46.4, "volume": 56105.0}, {"date": "2020-03-12", "close": 44.49, "volume": 70986.0}, {"date": "2020-03-13", "close": 43.49, "volume": 85734.0}, {"date": "2020-03-16", "close": 31.81, "volume": 58096.0}, {"date": "2020-03-17", "close": 30.43, "volume": 72209.0}, {"date": "2020-03-18", "close": 22.55, "volume": 49132.0}, {"date": "2020-03-19", "close": 25.96, "volume": 63101.0}, {"date": "2020-03-20", "close": 25.6, "volume": 183352.0}, {"date": "2020-03-23", "close": 26.07, "volume": 60406.0}, {"date": "2020-03-24", "close": 29.95, "volume": 59327.0}, {"date": "2020-03-25", "close": 28.45, "volume": 62642.0}, {"date": "2020-03-26", "close": 31.11, "volume": 62422.0}, {"date": "2020-03-27", "close": 31.35, "volume": 47531.0}, {"date": "2020-03-30", "close": 33.08, "volume": 36621.0}, {"date": "2020-03-31", "close": 33.41, "volume": 60961.0}, {"date": "2020-04-01", "close": 32.43, "volume": 63372.0}, {"date": "2020-04-02", "close": 32.73, "volume": 47080.0}, {"date": "2020-04-03", "close": 31.88, "volume": 33296.0}, {"date": "2020-04-06", "close": 32.63, "volume": 53208.0}, {"date": "2020-04-07", "close": 33.09, "volume": 39374.0}, {"date": "2020-04-08", "close": 34.4, "volume": 32311.0}, {"date": "2020-04-09", "close": 38.14, "volume": 44675.0}, {"date": "2020-04-13", "close": 35.42, "volume": 48966.0}, {"date": "2020-04-14", "close": 35.43, "volume": 66291.0}, {"date": "2020-04-15", "close": 33.16, "volume": 48675.0}, {"date": "2020-04-16", "close": 33.71, "volume": 40032.0}, {"date": "2020-04-17", "close": 35.85, "volume": 32084.0}, {"date": "2020-04-20", "close": 34.22, "volume": 33800.0}, {"date": "2020-04-21", "close": 33.47, "volume": 35981.0}, {"date": "2020-04-22", "close": 34.46, "volume": 32158.0}, {"date": "2020-04-23", "close": 36.54, "volume": 45117.0}, {"date": "2020-04-24", "close": 37.24, "volume": 37504.0}, {"date": "2020-04-27", "close": 38.42, "volume": 46253.0}, {"date": "2020-04-28", "close": 38.14, "volume": 34571.0}, {"date": "2020-04-29", "close": 41.34, "volume": 41798.0}, {"date": "2020-04-30", "close": 42.13, "volume": 49333.0}, {"date": "2020-05-01", "close": 40.58, "volume": 40271.0}, {"date": "2020-05-04", "close": 39.9, "volume": 47367.0}, {"date": "2020-05-05", "close": 38.54, "volume": 85050.0}, {"date": "2020-05-06", "close": 37.66, "volume": 69812.0}, {"date": "2020-05-07", "close": 38.04, "volume": 63397.0}, {"date": "2020-05-08", "close": 40.29, "volume": 46591.0}, {"date": "2020-05-11", "close": 38.2, "volume": 36161.0}, {"date": "2020-05-12", "close": 36.76, "volume": 40797.0}, {"date": "2020-05-13", "close": 36.11, "volume": 36930.0}, {"date": "2020-05-14", "close": 36.14, "volume": 43347.0}, {"date": "2020-05-15", "close": 37.03, "volume": 23555.0}, {"date": "2020-05-18", "close": 39.69, "volume": 31275.0}, {"date": "2020-05-19", "close": 38.68, "volume": 22201.0}, {"date": "2020-05-20", "close": 40.0, "volume": 19844.0}, {"date": "2020-05-21", "close": 39.29, "volume": 21513.0}, {"date": "2020-05-22", "close": 38.46, "volume": 15321.0}, {"date": "2020-05-26", "close": 41.22, "volume": 28986.0}, {"date": "2020-05-27", "close": 42.9, "volume": 29361.0}, {"date": "2020-05-28", "close": 40.83, "volume": 107721.0}, {"date": "2020-05-29", "close": 40.39, "volume": 30383.0}, {"date": "2020-06-01", "close": 39.78, "volume": 28196.0}, {"date": "2020-06-02", "close": 39.8, "volume": 18874.0}, {"date": "2020-06-03", "close": 40.95, "volume": 29202.0}, {"date": "2020-06-04", "close": 40.31, "volume": 31834.0}, {"date": "2020-06-05", "close": 43.41, "volume": 38296.0}, {"date": "2020-06-08", "close": 44.61, "volume": 43372.0}, {"date": "2020-06-09", "close": 42.56, "volume": 39801.0}, {"date": "2020-06-10", "close": 40.58, "volume": 37132.0}, {"date": "2020-06-11", "close": 38.35, "volume": 57075.0}, {"date": "2020-06-12", "close": 38.85, "volume": 45664.0}, {"date": "2020-06-15", "close": 39.5, "volume": 27722.0}, {"date": "2020-06-16", "close": 39.62, "volume": 23476.0}, {"date": "2020-06-17", "close": 38.7, "volume": 18262.0}, {"date": "2020-06-18", "close": 37.93, "volume": 12936.0}, {"date": "2020-06-19", "close": 36.87, "volume": 43635.0}, {"date": "2020-06-22", "close": 38.03, "volume": 23387.0}, {"date": "2020-06-23", "close": 38.89, "volume": 27421.0}, {"date": "2020-06-24", "close": 36.52, "volume": 34236.0}, {"date": "2020-06-25", "close": 37.64, "volume": 29580.0}, {"date": "2020-06-26", "close": 36.95, "volume": 125949.0}, {"date": "2020-06-29", "close": 37.92, "volume": 22196.0}, {"date": "2020-06-30", "close": 39.5, "volume": 26717.0}, {"date": "2020-07-01", "close": 38.18, "volume": 26306.0}, {"date": "2020-07-02", "close": 38.01, "volume": 24631.0}, {"date": "2020-07-06", "close": 36.83, "volume": 24024.0}, {"date": "2020-07-07", "close": 36.03, "volume": 34130.0}, {"date": "2020-07-08", "close": 36.83, "volume": 28319.0}, {"date": "2020-07-09", "close": 36.17, "volume": 34347.0}, {"date": "2020-07-10", "close": 38.88, "volume": 51504.0}, {"date": "2020-07-13", "close": 39.15, "volume": 33699.0}, {"date": "2020-07-14", "close": 39.24, "volume": 46005.0}, {"date": "2020-07-15", "close": 42.16, "volume": 36947.0}, {"date": "2020-07-16", "close": 40.24, "volume": 58112.0}, {"date": "2020-07-17", "close": 40.86, "volume": 36057.0}, {"date": "2020-07-20", "close": 40.89, "volume": 37267.0}, {"date": "2020-07-21", "close": 41.64, "volume": 24399.0}, {"date": "2020-07-22", "close": 41.17, "volume": 24278.0}, {"date": "2020-07-23", "close": 40.81, "volume": 28944.0}, {"date": "2020-07-24", "close": 40.03, "volume": 17538.0}, {"date": "2020-07-27", "close": 38.08, "volume": 30215.0}, {"date": "2020-07-28", "close": 37.86, "volume": 26916.0}, {"date": "2020-07-29", "close": 39.63, "volume": 26330.0}, {"date": "2020-07-30", "close": 43.47, "volume": 47327.0}, {"date": "2020-07-31", "close": 41.77, "volume": 71068.0}, {"date": "2020-08-03", "close": 41.1, "volume": 56611.0}, {"date": "2020-08-04", "close": 42.27, "volume": 66106.0}, {"date": "2020-08-05", "close": 41.74, "volume": 68027.0}, {"date": "2020-08-06", "close": 40.79, "volume": 38806.0}, {"date": "2020-08-07", "close": 42.28, "volume": 32175.0}, {"date": "2020-08-10", "close": 44.41, "volume": 42831.0}, {"date": "2020-08-11", "close": 46.02, "volume": 50094.0}, {"date": "2020-08-12", "close": 45.87, "volume": 74566.0}, {"date": "2020-08-13", "close": 46.0, "volume": 27515.0}, {"date": "2020-08-14", "close": 46.27, "volume": 61705.0}, {"date": "2020-08-17", "close": 46.2, "volume": 33466.0}, {"date": "2020-08-18", "close": 45.45, "volume": 45806.0}, {"date": "2020-08-19", "close": 46.08, "volume": 41271.0}, {"date": "2020-08-20", "close": 46.58, "volume": 35205.0}, {"date": "2020-08-21", "close": 47.22, "volume": 61020.0}, {"date": "2020-08-24", "close": 47.02, "volume": 25437.0}, {"date": "2020-08-25", "close": 45.71, "volume": 23563.0}, {"date": "2020-08-26", "close": 43.83, "volume": 25053.0}, {"date": "2020-08-27", "close": 43.46, "volume": 24556.0}, {"date": "2020-08-28", "close": 43.68, "volume": 19369.0}, {"date": "2020-08-31", "close": 42.51, "volume": 24043.0}, {"date": "2020-09-01", "close": 43.01, "volume": 21463.0}, {"date": "2020-09-02", "close": 43.6, "volume": 22461.0}, {"date": "2020-09-03", "close": 42.1, "volume": 25804.0}, {"date": "2020-09-04", "close": 41.87, "volume": 40039.0}, {"date": "2020-09-08", "close": 41.76, "volume": 35445.0}, {"date": "2020-09-09", "close": 41.75, "volume": 23683.0}, {"date": "2020-09-10", "close": 41.41, "volume": 28743.0}, {"date": "2020-09-11", "close": 40.45, "volume": 16697.0}, {"date": "2020-09-14", "close": 39.62, "volume": 15743.0}, {"date": "2020-09-15", "close": 39.3, "volume": 32692.0}, {"date": "2020-09-16", "close": 40.28, "volume": 22555.0}, {"date": "2020-09-17", "close": 40.15, "volume": 16001.0}, {"date": "2020-09-18", "close": 41.25, "volume": 79308.0}, {"date": "2020-09-21", "close": 39.31, "volume": 35518.0}, {"date": "2020-09-22", "close": 40.38, "volume": 35278.0}, {"date": "2020-09-23", "close": 38.82, "volume": 34709.0}, {"date": "2020-09-24", "close": 38.41, "volume": 19932.0}, {"date": "2020-09-25", "close": 38.12, "volume": 26260.0}, {"date": "2020-09-28", "close": 39.04, "volume": 18435.0}, {"date": "2020-09-29", "close": 37.65, "volume": 24500.0}, {"date": "2020-09-30", "close": 37.47, "volume": 60646.0}, {"date": "2020-10-01", "close": 37.63, "volume": 26027.0}, {"date": "2020-10-02", "close": 38.11, "volume": 26034.0}, {"date": "2020-10-05", "close": 39.72, "volume": 30005.0}, {"date": "2020-10-06", "close": 38.46, "volume": 44567.0}, {"date": "2020-10-07", "close": 38.49, "volume": 23185.0}, {"date": "2020-10-08", "close": 39.03, "volume": 17889.0}, {"date": "2020-10-09", "close": 39.14, "volume": 29516.0}, {"date": "2020-10-12", "close": 40.82, "volume": 16307.0}, {"date": "2020-10-13", "close": 39.53, "volume": 17802.0}, {"date": "2020-10-14", "close": 38.7, "volume": 18716.0}, {"date": "2020-10-15", "close": 39.05, "volume": 27595.0}, {"date": "2020-10-16", "close": 40.05, "volume": 16620.0}, {"date": "2020-10-19", "close": 38.88, "volume": 14442.0}, {"date": "2020-10-20", "close": 39.38, "volume": 14237.0}, {"date": "2020-10-21", "close": 39.38, "volume": 22028.0}, {"date": "2020-10-22", "close": 39.68, "volume": 20184.0}, {"date": "2020-10-23", "close": 40.25, "volume": 25591.0}, {"date": "2020-10-26", "close": 39.36, "volume": 14393.0}, {"date": "2020-10-27", "close": 39.3, "volume": 40183.0}, {"date": "2020-10-28", "close": 38.41, "volume": 30358.0}, {"date": "2020-10-29", "close": 41.5, "volume": 31683.0}, {"date": "2020-10-30", "close": 40.95, "volume": 25703.0}, {"date": "2020-11-02", "close": 41.72, "volume": 21769.0}, {"date": "2020-11-03", "close": 44.32, "volume": 28219.0}, {"date": "2020-11-04", "close": 42.1, "volume": 11930.0}, {"date": "2020-11-05", "close": 42.22, "volume": 24660.0}, {"date": "2020-11-06", "close": 40.87, "volume": 13264.0}, {"date": "2020-11-09", "close": 43.91, "volume": 31120.0}, {"date": "2020-11-10", "close": 45.11, "volume": 43525.0}, {"date": "2020-11-11", "close": 45.11, "volume": 19201.0}, {"date": "2020-11-12", "close": 45.25, "volume": 22322.0}, {"date": "2020-11-13", "close": 44.77, "volume": 15296.0}, {"date": "2020-11-16", "close": 44.46, "volume": 51402.0}, {"date": "2020-11-17", "close": 45.65, "volume": 19175.0}, {"date": "2020-11-18", "close": 44.39, "volume": 29317.0}, {"date": "2020-11-19", "close": 43.7, "volume": 19041.0}, {"date": "2020-11-20", "close": 43.99, "volume": 15915.0}, {"date": "2020-11-23", "close": 44.29, "volume": 12753.0}, {"date": "2020-11-24", "close": 47.0, "volume": 33140.0}, {"date": "2020-11-25", "close": 47.66, "volume": 40737.0}, {"date": "2020-11-27", "close": 46.89, "volume": 18828.0}, {"date": "2020-11-30", "close": 45.85, "volume": 44885.0}, {"date": "2020-12-01", "close": 49.46, "volume": 35037.0}, {"date": "2020-12-02", "close": 49.1, "volume": 30408.0}, {"date": "2020-12-03", "close": 50.95, "volume": 17501.0}, {"date": "2020-12-04", "close": 49.59, "volume": 29304.0}, {"date": "2020-12-07", "close": 49.25, "volume": 14592.0}, {"date": "2020-12-08", "close": 51.27, "volume": 30055.0}, {"date": "2020-12-09", "close": 52.41, "volume": 37048.0}, {"date": "2020-12-10", "close": 53.99, "volume": 35688.0}, {"date": "2020-12-11", "close": 51.86, "volume": 30279.0}, {"date": "2020-12-14", "close": 52.52, "volume": 26351.0}, {"date": "2020-12-15", "close": 52.98, "volume": 21881.0}, {"date": "2020-12-16", "close": 51.99, "volume": 38389.0}, {"date": "2020-12-17", "close": 51.77, "volume": 24010.0}, {"date": "2020-12-18", "close": 51.37, "volume": 121551.0}, {"date": "2020-12-21", "close": 48.8, "volume": 24914.0}, {"date": "2020-12-22", "close": 48.4, "volume": 21531.0}, {"date": "2020-12-23", "close": 50.0, "volume": 43736.0}, {"date": "2020-12-24", "close": 50.53, "volume": 16354.0}, {"date": "2020-12-28", "close": 52.02, "volume": 10493.0}, {"date": "2020-12-29", "close": 51.26, "volume": 26570.0}, {"date": "2020-12-30", "close": 50.61, "volume": 16750.0}, {"date": "2020-12-31", "close": 50.93, "volume": 24028.0}, {"date": "2021-01-04", "close": 49.83, "volume": 20864.0}, {"date": "2021-01-05", "close": 50.1, "volume": 18338.0}, {"date": "2021-01-06", "close": 55.14, "volume": 33183.0}, {"date": "2021-01-07", "close": 55.03, "volume": 16564.0}, {"date": "2021-01-08", "close": 54.86, "volume": 27031.0}, {"date": "2021-01-11", "close": 56.09, "volume": 28259.0}, {"date": "2021-01-12", "close": 59.62, "volume": 54304.0}, {"date": "2021-01-13", "close": 59.5, "volume": 36847.0}, {"date": "2021-01-14", "close": 59.42, "volume": 26358.0}, {"date": "2021-01-15", "close": 57.8, "volume": 40328.0}, {"date": "2021-01-19", "close": 57.85, "volume": 21678.0}, {"date": "2021-01-20", "close": 58.63, "volume": 26541.0}, {"date": "2021-01-21", "close": 57.94, "volume": 23807.0}, {"date": "2021-01-22", "close": 59.75, "volume": 19490.0}, {"date": "2021-01-25", "close": 59.44, "volume": 22870.0}, {"date": "2021-01-26", "close": 57.68, "volume": 27964.0}, {"date": "2021-01-27", "close": 53.43, "volume": 41362.0}, {"date": "2021-01-28", "close": 55.05, "volume": 25784.0}, {"date": "2021-01-29", "close": 53.21, "volume": 29910.0}, {"date": "2021-02-01", "close": 54.66, "volume": 16339.0}, {"date": "2021-02-02", "close": 55.4, "volume": 21722.0}, {"date": "2021-02-03", "close": 54.5, "volume": 19739.0}, {"date": "2021-02-04", "close": 55.67, "volume": 22825.0}, {"date": "2021-02-05", "close": 54.4, "volume": 16808.0}, {"date": "2021-02-08", "close": 56.91, "volume": 20449.0}, {"date": "2021-02-09", "close": 57.46, "volume": 28970.0}, {"date": "2021-02-10", "close": 59.34, "volume": 26272.0}, {"date": "2021-02-11", "close": 58.93, "volume": 20445.0}, {"date": "2021-02-12", "close": 58.83, "volume": 14343.0}, {"date": "2021-02-16", "close": 55.66, "volume": 44049.0}, {"date": "2021-02-17", "close": 55.62, "volume": 29434.0}, {"date": "2021-02-18", "close": 56.3, "volume": 35943.0}, {"date": "2021-02-19", "close": 56.74, "volume": 19293.0}, {"date": "2021-02-22", "close": 56.65, "volume": 22272.0}, {"date": "2021-02-23", "close": 55.11, "volume": 22437.0}, {"date": "2021-02-24", "close": 56.6, "volume": 34992.0}, {"date": "2021-02-25", "close": 55.77, "volume": 25115.0}, {"date": "2021-02-26", "close": 55.17, "volume": 37711.0}, {"date": "2021-03-01", "close": 59.46, "volume": 24128.0}, {"date": "2021-03-02", "close": 57.88, "volume": 20523.0}, {"date": "2021-03-03", "close": 59.04, "volume": 30842.0}, {"date": "2021-03-04", "close": 63.79, "volume": 48095.0}, {"date": "2021-03-05", "close": 66.16, "volume": 47838.0}, {"date": "2021-03-08", "close": 68.94, "volume": 165044.0}, {"date": "2021-03-09", "close": 70.05, "volume": 71209.0}, {"date": "2021-03-10", "close": 71.39, "volume": 45325.0}, {"date": "2021-03-11", "close": 69.91, "volume": 45331.0}, {"date": "2021-03-12", "close": 71.14, "volume": 29969.0}, {"date": "2021-03-15", "close": 72.62, "volume": 36071.0}, {"date": "2021-03-16", "close": 71.0, "volume": 16618.0}, {"date": "2021-03-17", "close": 69.93, "volume": 46070.0}, {"date": "2021-03-18", "close": 67.93, "volume": 70384.0}, {"date": "2021-03-19", "close": 71.51, "volume": 162579.0}, {"date": "2021-03-22", "close": 68.71, "volume": 50311.0}, {"date": "2021-03-23", "close": 66.95, "volume": 51551.0}, {"date": "2021-03-24", "close": 66.9, "volume": 46614.0}, {"date": "2021-03-25", "close": 68.37, "volume": 46061.0}, {"date": "2021-03-26", "close": 69.16, "volume": 53578.0}, {"date": "2021-03-29", "close": 69.73, "volume": 40978.0}, {"date": "2021-03-30", "close": 70.6, "volume": 66123.0}, {"date": "2021-03-31", "close": 74.64, "volume": 106039.0}, {"date": "2021-04-01", "close": 75.1, "volume": 72113.0}, {"date": "2021-04-05", "close": 75.69, "volume": 62985.0}, {"date": "2021-04-06", "close": 74.37, "volume": 63512.0}, {"date": "2021-04-07", "close": 73.25, "volume": 90535.0}, {"date": "2021-04-08", "close": 75.2, "volume": 55068.0}, {"date": "2021-04-09", "close": 76.62, "volume": 43805.0}, {"date": "2021-04-12", "close": 74.57, "volume": 33229.0}, {"date": "2021-04-13", "close": 72.11, "volume": 46855.0}, {"date": "2021-04-14", "close": 72.94, "volume": 31647.0}, {"date": "2021-04-15", "close": 74.21, "volume": 42749.0}, {"date": "2021-04-16", "close": 76.44, "volume": 52268.0}, {"date": "2021-04-19", "close": 76.41, "volume": 52543.0}, {"date": "2021-04-20", "close": 75.84, "volume": 63874.0}, {"date": "2021-04-21", "close": 77.63, "volume": 86228.0}, {"date": "2021-04-22", "close": 76.22, "volume": 65445.0}, {"date": "2021-04-23", "close": 77.0, "volume": 24625.0}, {"date": "2021-04-26", "close": 76.32, "volume": 50379.0}, {"date": "2021-04-27", "close": 78.0, "volume": 49690.0}, {"date": "2021-04-28", "close": 79.5, "volume": 39097.0}, {"date": "2021-04-29", "close": 80.4, "volume": 34573.0}, {"date": "2021-04-30", "close": 80.26, "volume": 46660.0}, {"date": "2021-05-03", "close": 82.0, "volume": 42738.0}, {"date": "2021-05-04", "close": 82.87, "volume": 56121.0}, {"date": "2021-05-05", "close": 83.0, "volume": 37817.0}, {"date": "2021-05-06", "close": 84.24, "volume": 43446.0}, {"date": "2021-05-07", "close": 85.76, "volume": 19182.0}, {"date": "2021-05-10", "close": 82.5, "volume": 56555.0}, {"date": "2021-05-11", "close": 82.5, "volume": 35899.0}, {"date": "2021-05-12", "close": 81.27, "volume": 58015.0}, {"date": "2021-05-13", "close": 81.77, "volume": 34920.0}, {"date": "2021-05-14", "close": 82.21, "volume": 26415.0}, {"date": "2021-05-17", "close": 81.75, "volume": 19018.0}, {"date": "2021-05-18", "close": 80.14, "volume": 17536.0}, {"date": "2021-05-19", "close": 80.25, "volume": 49354.0}, {"date": "2021-05-20", "close": 80.25, "volume": 31517.0}, {"date": "2021-05-21", "close": 82.5, "volume": 32677.0}, {"date": "2021-05-24", "close": 83.56, "volume": 64880.0}, {"date": "2021-05-25", "close": 82.02, "volume": 53535.0}, {"date": "2021-05-26", "close": 81.92, "volume": 53468.0}, {"date": "2021-05-27", "close": 82.52, "volume": 33781.0}, {"date": "2021-05-28", "close": 81.86, "volume": 32368.0}, {"date": "2021-06-01", "close": 82.63, "volume": 62102.0}, {"date": "2021-06-02", "close": 82.4, "volume": 39526.0}, {"date": "2021-06-03", "close": 84.24, "volume": 43963.0}, {"date": "2021-06-04", "close": 84.35, "volume": 31066.0}, {"date": "2021-06-07", "close": 84.63, "volume": 29025.0}, {"date": "2021-06-08", "close": 85.42, "volume": 13294.0}, {"date": "2021-06-09", "close": 85.32, "volume": 14200.0}, {"date": "2021-06-10", "close": 84.0, "volume": 29540.0}, {"date": "2021-06-11", "close": 83.95, "volume": 21587.0}, {"date": "2021-06-14", "close": 83.14, "volume": 24306.0}, {"date": "2021-06-15", "close": 84.35, "volume": 22706.0}, {"date": "2021-06-16", "close": 86.2, "volume": 57090.0}, {"date": "2021-06-17", "close": 86.87, "volume": 39780.0}, {"date": "2021-06-18", "close": 86.44, "volume": 66421.0}, {"date": "2021-06-21", "close": 87.63, "volume": 42758.0}, {"date": "2021-06-22", "close": 85.1, "volume": 162033.0}, {"date": "2021-06-23", "close": 86.06, "volume": 46415.0}, {"date": "2021-06-24", "close": 88.26, "volume": 50042.0}, {"date": "2021-06-25", "close": 89.23, "volume": 163430.0}, {"date": "2021-06-28", "close": 87.35, "volume": 53480.0}, {"date": "2021-06-29", "close": 86.68, "volume": 35645.0}, {"date": "2021-06-30", "close": 85.6, "volume": 37111.0}, {"date": "2021-07-01", "close": 86.58, "volume": 36956.0}, {"date": "2021-07-02", "close": 85.45, "volume": 26841.0}, {"date": "2021-07-06", "close": 83.77, "volume": 24571.0}, {"date": "2021-07-07", "close": 83.65, "volume": 23466.0}, {"date": "2021-07-08", "close": 82.31, "volume": 21857.0}, {"date": "2021-07-09", "close": 84.04, "volume": 19348.0}, {"date": "2021-07-12", "close": 85.7, "volume": 23229.0}, {"date": "2021-07-13", "close": 84.12, "volume": 29776.0}, {"date": "2021-07-14", "close": 83.48, "volume": 16250.0}, {"date": "2021-07-15", "close": 82.29, "volume": 16855.0}, {"date": "2021-07-16", "close": 82.27, "volume": 17932.0}, {"date": "2021-07-19", "close": 80.85, "volume": 24739.0}, {"date": "2021-07-20", "close": 83.56, "volume": 37307.0}, {"date": "2021-07-21", "close": 85.02, "volume": 25755.0}, {"date": "2021-07-22", "close": 84.37, "volume": 27314.0}, {"date": "2021-07-23", "close": 85.53, "volume": 15527.0}, {"date": "2021-07-26", "close": 85.84, "volume": 14839.0}, {"date": "2021-07-27", "close": 85.11, "volume": 14649.0}, {"date": "2021-07-28", "close": 85.75, "volume": 17913.0}, {"date": "2021-07-29", "close": 86.28, "volume": 14077.0}, {"date": "2021-07-30", "close": 85.73, "volume": 18919.0}, {"date": "2021-08-02", "close": 84.56, "volume": 21470.0}, {"date": "2021-08-03", "close": 84.09, "volume": 27825.0}, {"date": "2021-08-04", "close": 84.55, "volume": 29406.0}, {"date": "2021-08-05", "close": 86.1, "volume": 20260.0}, {"date": "2021-08-06", "close": 92.83, "volume": 58744.0}, {"date": "2021-08-09", "close": 91.05, "volume": 56871.0}, {"date": "2021-08-10", "close": 91.73, "volume": 39494.0}, {"date": "2021-08-11", "close": 94.56, "volume": 41088.0}, {"date": "2021-08-12", "close": 93.08, "volume": 39778.0}, {"date": "2021-08-13", "close": 90.8, "volume": 42483.0}, {"date": "2021-08-16", "close": 92.23, "volume": 27402.0}, {"date": "2021-08-17", "close": 91.26, "volume": 24032.0}, {"date": "2021-08-18", "close": 90.37, "volume": 27685.0}, {"date": "2021-08-19", "close": 94.73, "volume": 32469.0}, {"date": "2021-08-20", "close": 94.0, "volume": 67148.0}, {"date": "2021-08-23", "close": 96.62, "volume": 43472.0}, {"date": "2021-08-24", "close": 95.43, "volume": 22660.0}, {"date": "2021-08-25", "close": 95.4, "volume": 35324.0}, {"date": "2021-08-26", "close": 92.09, "volume": 50021.0}, {"date": "2021-08-27", "close": 93.78, "volume": 31863.0}, {"date": "2021-08-30", "close": 93.11, "volume": 26470.0}, {"date": "2021-08-31", "close": 92.99, "volume": 40334.0}, {"date": "2021-09-01", "close": 95.0, "volume": 39666.0}, {"date": "2021-09-02", "close": 96.08, "volume": 39247.0}, {"date": "2021-09-03", "close": 96.4, "volume": 51000.0}, {"date": "2021-09-07", "close": 94.77, "volume": 73173.0}, {"date": "2021-09-08", "close": 93.14, "volume": 43426.0}, {"date": "2021-09-09", "close": 91.4, "volume": 40347.0}, {"date": "2021-09-10", "close": 90.85, "volume": 18410.0}, {"date": "2021-09-13", "close": 90.2, "volume": 32201.0}, {"date": "2021-09-14", "close": 90.16, "volume": 31576.0}, {"date": "2021-09-15", "close": 92.07, "volume": 27112.0}, {"date": "2021-09-16", "close": 92.15, "volume": 22162.0}, {"date": "2021-09-17", "close": 92.52, "volume": 163881.0}, {"date": "2021-09-20", "close": 92.6, "volume": 39970.0}, {"date": "2021-09-21", "close": 92.0, "volume": 20732.0}, {"date": "2021-09-22", "close": 95.07, "volume": 26063.0}, {"date": "2021-09-23", "close": 97.76, "volume": 32139.0}, {"date": "2021-09-24", "close": 97.1, "volume": 28800.0}, {"date": "2021-09-27", "close": 98.23, "volume": 32578.0}, {"date": "2021-09-28", "close": 99.96, "volume": 62109.0}, {"date": "2021-09-29", "close": 100.49, "volume": 54812.0}, {"date": "2021-09-30", "close": 99.34, "volume": 23936.0}, {"date": "2021-10-01", "close": 101.61, "volume": 45310.0}, {"date": "2021-10-04", "close": 101.3, "volume": 30082.0}, {"date": "2021-10-05", "close": 105.44, "volume": 39785.0}, {"date": "2021-10-06", "close": 103.74, "volume": 26434.0}, {"date": "2021-10-07", "close": 107.24, "volume": 37905.0}, {"date": "2021-10-08", "close": 107.22, "volume": 43435.0}, {"date": "2021-10-11", "close": 105.68, "volume": 19033.0}, {"date": "2021-10-12", "close": 106.19, "volume": 19971.0}, {"date": "2021-10-13", "close": 105.5, "volume": 17676.0}, {"date": "2021-10-14", "close": 105.97, "volume": 10329.0}, {"date": "2021-10-15", "close": 107.04, "volume": 38294.0}, {"date": "2021-10-18", "close": 108.91, "volume": 47944.0}, {"date": "2021-10-19", "close": 106.82, "volume": 22257.0}, {"date": "2021-10-20", "close": 107.35, "volume": 21498.0}, {"date": "2021-10-21", "close": 107.43, "volume": 29964.0}, {"date": "2021-10-22", "close": 108.27, "volume": 23427.0}, {"date": "2021-10-25", "close": 107.79, "volume": 25591.0}, {"date": "2021-10-26", "close": 108.14, "volume": 21787.0}, {"date": "2021-10-27", "close": 105.9, "volume": 28972.0}, {"date": "2021-10-28", "close": 108.56, "volume": 35274.0}, {"date": "2021-10-29", "close": 109.82, "volume": 33673.0}, {"date": "2021-11-01", "close": 111.37, "volume": 38677.0}, {"date": "2021-11-02", "close": 112.65, "volume": 40421.0}, {"date": "2021-11-03", "close": 115.95, "volume": 45186.0}, {"date": "2021-11-04", "close": 96.05, "volume": 175497.0}, {"date": "2021-11-05", "close": 92.95, "volume": 81923.0}, {"date": "2021-11-08", "close": 92.38, "volume": 79486.0}, {"date": "2021-11-09", "close": 94.09, "volume": 44852.0}, {"date": "2021-11-10", "close": 97.6, "volume": 59410.0}, {"date": "2021-11-11", "close": 98.66, "volume": 70328.0}, {"date": "2021-11-12", "close": 103.75, "volume": 68724.0}, {"date": "2021-11-15", "close": 98.25, "volume": 57132.0}, {"date": "2021-11-16", "close": 99.37, "volume": 57992.0}, {"date": "2021-11-17", "close": 101.62, "volume": 47061.0}, {"date": "2021-11-18", "close": 103.45, "volume": 41731.0}, {"date": "2021-11-19", "close": 104.37, "volume": 40159.0}, {"date": "2021-11-22", "close": 106.32, "volume": 37422.0}, {"date": "2021-11-23", "close": 104.92, "volume": 30309.0}, {"date": "2021-11-24", "close": 102.83, "volume": 24863.0}, {"date": "2021-11-26", "close": 97.1, "volume": 30587.0}, {"date": "2021-11-29", "close": 95.68, "volume": 41616.0}, {"date": "2021-11-30", "close": 92.07, "volume": 188916.0}, {"date": "2021-12-01", "close": 92.19, "volume": 45959.0}, {"date": "2021-12-02", "close": 94.05, "volume": 43340.0}, {"date": "2021-12-03", "close": 91.85, "volume": 28697.0}, {"date": "2021-12-06", "close": 93.48, "volume": 30103.0}, {"date": "2021-12-07", "close": 94.94, "volume": 26602.0}, {"date": "2021-12-08", "close": 94.74, "volume": 19642.0}, {"date": "2021-12-09", "close": 94.36, "volume": 24534.0}, {"date": "2021-12-10", "close": 94.28, "volume": 20008.0}, {"date": "2021-12-13", "close": 91.81, "volume": 34757.0}, {"date": "2021-12-14", "close": 91.19, "volume": 52610.0}, {"date": "2021-12-15", "close": 92.57, "volume": 39104.0}, {"date": "2021-12-16", "close": 92.1, "volume": 29116.0}, {"date": "2021-12-17", "close": 90.82, "volume": 52024.0}, {"date": "2021-12-20", "close": 88.82, "volume": 32320.0}, {"date": "2021-12-21", "close": 91.31, "volume": 28032.0}, {"date": "2021-12-22", "close": 92.64, "volume": 21421.0}, {"date": "2021-12-23", "close": 92.25, "volume": 21745.0}, {"date": "2021-12-27", "close": 95.45, "volume": 21014.0}, {"date": "2021-12-28", "close": 94.5, "volume": 16871.0}, {"date": "2021-12-29", "close": 94.38, "volume": 39266.0}, {"date": "2021-12-30", "close": 92.43, "volume": 25270.0}, {"date": "2021-12-31", "close": 93.36, "volume": 14402.0}, {"date": "2022-01-03", "close": 94.05, "volume": 26374.0}, {"date": "2022-01-04", "close": 94.31, "volume": 29018.0}, {"date": "2022-01-05", "close": 91.23, "volume": 26695.0}, {"date": "2022-01-06", "close": 92.04, "volume": 19157.0}, {"date": "2022-01-07", "close": 91.43, "volume": 26336.0}, {"date": "2022-01-10", "close": 91.03, "volume": 20882.0}, {"date": "2022-01-11", "close": 88.97, "volume": 35801.0}, {"date": "2022-01-12", "close": 87.81, "volume": 35263.0}, {"date": "2022-01-13", "close": 87.11, "volume": 35928.0}, {"date": "2022-01-14", "close": 88.47, "volume": 28637.0}, {"date": "2022-01-18", "close": 85.78, "volume": 30406.0}, {"date": "2022-01-19", "close": 85.81, "volume": 40868.0}, {"date": "2022-01-20", "close": 86.0, "volume": 33097.0}, {"date": "2022-01-21", "close": 86.0, "volume": 51720.0}, {"date": "2022-01-24", "close": 86.87, "volume": 38229.0}, {"date": "2022-01-25", "close": 83.96, "volume": 27749.0}, {"date": "2022-01-26", "close": 82.62, "volume": 28852.0}, {"date": "2022-01-27", "close": 81.19, "volume": 22659.0}, {"date": "2022-01-28", "close": 82.98, "volume": 40140.0}, {"date": "2022-01-31", "close": 85.06, "volume": 34724.0}, {"date": "2022-02-01", "close": 86.86, "volume": 33493.0}, {"date": "2022-02-02", "close": 86.15, "volume": 28926.0}, {"date": "2022-02-03", "close": 84.92, "volume": 18625.0}, {"date": "2022-02-04", "close": 85.4, "volume": 22482.0}, {"date": "2022-02-07", "close": 86.72, "volume": 26139.0}, {"date": "2022-02-08", "close": 90.17, "volume": 30930.0}, {"date": "2022-02-09", "close": 91.25, "volume": 30087.0}, {"date": "2022-02-10", "close": 89.5, "volume": 34614.0}, {"date": "2022-02-11", "close": 90.14, "volume": 60407.0}, {"date": "2022-02-14", "close": 88.44, "volume": 19086.0}, {"date": "2022-02-15", "close": 89.58, "volume": 29776.0}, {"date": "2022-02-16", "close": 90.87, "volume": 17368.0}, {"date": "2022-02-17", "close": 88.04, "volume": 15081.0}, {"date": "2022-02-18", "close": 87.57, "volume": 26942.0}, {"date": "2022-02-22", "close": 85.56, "volume": 20678.0}, {"date": "2022-02-23", "close": 83.61, "volume": 41583.0}, {"date": "2022-02-24", "close": 85.63, "volume": 37399.0}, {"date": "2022-02-25", "close": 88.32, "volume": 17332.0}, {"date": "2022-02-28", "close": 88.83, "volume": 31938.0}, {"date": "2022-03-01", "close": 86.3, "volume": 27504.0}, {"date": "2022-03-02", "close": 90.68, "volume": 34766.0}, {"date": "2022-03-03", "close": 87.21, "volume": 29998.0}, {"date": "2022-03-04", "close": 89.57, "volume": 32676.0}, {"date": "2022-03-07", "close": 87.87, "volume": 54689.0}, {"date": "2022-03-08", "close": 86.2, "volume": 35895.0}, {"date": "2022-03-09", "close": 87.51, "volume": 28521.0}, {"date": "2022-03-10", "close": 85.4, "volume": 23945.0}, {"date": "2022-03-11", "close": 84.13, "volume": 24250.0}, {"date": "2022-03-14", "close": 85.13, "volume": 25538.0}, {"date": "2022-03-15", "close": 88.53, "volume": 32396.0}, {"date": "2022-03-16", "close": 88.65, "volume": 28787.0}, {"date": "2022-03-17", "close": 90.51, "volume": 24348.0}, {"date": "2022-03-18", "close": 91.46, "volume": 42300.0}, {"date": "2022-03-21", "close": 88.43, "volume": 35245.0}, {"date": "2022-03-22", "close": 88.36, "volume": 11497.0}, {"date": "2022-03-23", "close": 85.61, "volume": 18882.0}, {"date": "2022-03-24", "close": 86.57, "volume": 15433.0}, {"date": "2022-03-25", "close": 85.5, "volume": 15590.0}, {"date": "2022-03-28", "close": 85.98, "volume": 27531.0}, {"date": "2022-03-29", "close": 87.13, "volume": 29214.0}, {"date": "2022-03-30", "close": 86.46, "volume": 48739.0}, {"date": "2022-03-31", "close": 84.26, "volume": 54571.0}, {"date": "2022-04-01", "close": 85.6, "volume": 33796.0}, {"date": "2022-04-04", "close": 85.07, "volume": 20571.0}, {"date": "2022-04-05", "close": 83.9, "volume": 11996.0}, {"date": "2022-04-06", "close": 84.06, "volume": 31214.0}, {"date": "2022-04-07", "close": 83.29, "volume": 14733.0}, {"date": "2022-04-08", "close": 83.05, "volume": 20297.0}, {"date": "2022-04-11", "close": 83.01, "volume": 16447.0}, {"date": "2022-04-12", "close": 83.85, "volume": 19015.0}, {"date": "2022-04-13", "close": 85.12, "volume": 36203.0}, {"date": "2022-04-14", "close": 85.0, "volume": 21155.0}, {"date": "2022-04-18", "close": 83.48, "volume": 16404.0}, {"date": "2022-04-19", "close": 84.15, "volume": 15938.0}, {"date": "2022-04-20", "close": 84.0, "volume": 25115.0}, {"date": "2022-04-21", "close": 83.65, "volume": 36245.0}, {"date": "2022-04-22", "close": 82.61, "volume": 33656.0}, {"date": "2022-04-25", "close": 82.0, "volume": 33091.0}, {"date": "2022-04-26", "close": 81.2, "volume": 35444.0}, {"date": "2022-04-27", "close": 81.8, "volume": 29034.0}, {"date": "2022-04-28", "close": 83.34, "volume": 41202.0}, {"date": "2022-04-29", "close": 82.37, "volume": 58804.0}, {"date": "2022-05-02", "close": 82.35, "volume": 32752.0}, {"date": "2022-05-03", "close": 82.75, "volume": 15876.0}, {"date": "2022-05-04", "close": 83.84, "volume": 30473.0}, {"date": "2022-05-05", "close": 82.16, "volume": 57262.0}, {"date": "2022-05-06", "close": 83.01, "volume": 26238.0}, {"date": "2022-05-09", "close": 81.54, "volume": 39391.0}, {"date": "2022-05-10", "close": 79.71, "volume": 37534.0}, {"date": "2022-05-11", "close": 78.93, "volume": 28942.0}, {"date": "2022-05-12", "close": 79.65, "volume": 28850.0}, {"date": "2022-05-13", "close": 80.78, "volume": 25646.0}, {"date": "2022-05-16", "close": 82.15, "volume": 39770.0}, {"date": "2022-05-17", "close": 84.64, "volume": 36858.0}, {"date": "2022-05-18", "close": 80.01, "volume": 35917.0}, {"date": "2022-05-19", "close": 80.95, "volume": 31663.0}, {"date": "2022-05-20", "close": 81.41, "volume": 29729.0}, {"date": "2022-05-23", "close": 82.59, "volume": 19671.0}, {"date": "2022-05-24", "close": 83.02, "volume": 35928.0}, {"date": "2022-05-25", "close": 82.53, "volume": 30439.0}, {"date": "2022-05-26", "close": 81.9, "volume": 29048.0}, {"date": "2022-05-27", "close": 85.22, "volume": 32055.0}, {"date": "2022-05-31", "close": 85.73, "volume": 41735.0}, {"date": "2022-06-01", "close": 86.16, "volume": 32838.0}, {"date": "2022-06-02", "close": 89.16, "volume": 36750.0}, {"date": "2022-06-03", "close": 86.42, "volume": 27513.0}, {"date": "2022-06-06", "close": 88.2, "volume": 20579.0}, {"date": "2022-06-07", "close": 87.76, "volume": 28585.0}, {"date": "2022-06-08", "close": 86.67, "volume": 27553.0}, {"date": "2022-06-09", "close": 86.92, "volume": 28093.0}, {"date": "2022-06-10", "close": 85.18, "volume": 52127.0}, {"date": "2022-06-13", "close": 82.57, "volume": 35440.0}, {"date": "2022-06-14", "close": 84.38, "volume": 35595.0}, {"date": "2022-06-15", "close": 84.31, "volume": 33499.0}, {"date": "2022-06-16", "close": 82.02, "volume": 54867.0}, {"date": "2022-06-17", "close": 82.13, "volume": 44423.0}, {"date": "2022-06-21", "close": 83.91, "volume": 20524.0}, {"date": "2022-06-22", "close": 83.93, "volume": 17934.0}, {"date": "2022-06-23", "close": 84.95, "volume": 33492.0}, {"date": "2022-06-24", "close": 89.14, "volume": 93312.0}, {"date": "2022-06-27", "close": 89.16, "volume": 21908.0}, {"date": "2022-06-28", "close": 87.68, "volume": 15444.0}, {"date": "2022-06-29", "close": 87.82, "volume": 20478.0}, {"date": "2022-06-30", "close": 89.32, "volume": 45310.0}, {"date": "2022-07-01", "close": 89.15, "volume": 32311.0}, {"date": "2022-07-05", "close": 89.64, "volume": 35364.0}, {"date": "2022-07-06", "close": 89.89, "volume": 18481.0}, {"date": "2022-07-07", "close": 89.76, "volume": 20521.0}, {"date": "2022-07-08", "close": 89.54, "volume": 11507.0}, {"date": "2022-07-11", "close": 89.07, "volume": 12753.0}, {"date": "2022-07-12", "close": 87.95, "volume": 17583.0}, {"date": "2022-07-13", "close": 88.49, "volume": 15056.0}, {"date": "2022-07-14", "close": 87.89, "volume": 17990.0}, {"date": "2022-07-15", "close": 90.47, "volume": 28669.0}, {"date": "2022-07-18", "close": 90.61, "volume": 26106.0}, {"date": "2022-07-19", "close": 92.51, "volume": 35963.0}, {"date": "2022-07-20", "close": 93.3, "volume": 42739.0}, {"date": "2022-07-21", "close": 94.31, "volume": 16878.0}, {"date": "2022-07-22", "close": 91.62, "volume": 17044.0}, {"date": "2022-07-25", "close": 92.66, "volume": 19309.0}, {"date": "2022-07-26", "close": 94.31, "volume": 27050.0}, {"date": "2022-07-27", "close": 97.13, "volume": 33215.0}, {"date": "2022-07-28", "close": 97.32, "volume": 14891.0}, {"date": "2022-07-29", "close": 99.01, "volume": 27354.0}, {"date": "2022-08-01", "close": 100.26, "volume": 41092.0}, {"date": "2022-08-02", "close": 98.56, "volume": 20713.0}, {"date": "2022-08-03", "close": 101.14, "volume": 28899.0}, {"date": "2022-08-04", "close": 103.0, "volume": 81382.0}, {"date": "2022-08-05", "close": 95.13, "volume": 66084.0}, {"date": "2022-08-08", "close": 92.89, "volume": 28285.0}, {"date": "2022-08-09", "close": 89.96, "volume": 18836.0}, {"date": "2022-08-10", "close": 93.91, "volume": 32043.0}, {"date": "2022-08-11", "close": 94.68, "volume": 38185.0}, {"date": "2022-08-12", "close": 95.91, "volume": 33930.0}, {"date": "2022-08-15", "close": 97.95, "volume": 33197.0}, {"date": "2022-08-16", "close": 97.89, "volume": 30207.0}, {"date": "2022-08-17", "close": 98.13, "volume": 36127.0}, {"date": "2022-08-18", "close": 98.23, "volume": 29048.0}, {"date": "2022-08-19", "close": 98.81, "volume": 50538.0}, {"date": "2022-08-22", "close": 97.5, "volume": 36871.0}, {"date": "2022-08-23", "close": 94.99, "volume": 30825.0}, {"date": "2022-08-24", "close": 95.02, "volume": 29259.0}, {"date": "2022-08-25", "close": 96.53, "volume": 33292.0}, {"date": "2022-08-26", "close": 94.46, "volume": 38150.0}, {"date": "2022-08-29", "close": 92.14, "volume": 24464.0}, {"date": "2022-08-30", "close": 92.83, "volume": 38449.0}, {"date": "2022-08-31", "close": 91.41, "volume": 33312.0}, {"date": "2022-09-01", "close": 90.93, "volume": 38262.0}, {"date": "2022-09-02", "close": 90.1, "volume": 28431.0}, {"date": "2022-09-06", "close": 90.33, "volume": 35693.0}, {"date": "2022-09-07", "close": 89.92, "volume": 27548.0}, {"date": "2022-09-08", "close": 86.84, "volume": 35290.0}, {"date": "2022-09-09", "close": 87.93, "volume": 76419.0}, {"date": "2022-09-12", "close": 87.88, "volume": 38043.0}, {"date": "2022-09-13", "close": 84.87, "volume": 38326.0}, {"date": "2022-09-14", "close": 85.45, "volume": 40170.0}, {"date": "2022-09-15", "close": 83.52, "volume": 34863.0}, {"date": "2022-09-16", "close": 84.17, "volume": 83982.0}, {"date": "2022-09-19", "close": 84.91, "volume": 44735.0}, {"date": "2022-09-20", "close": 85.53, "volume": 36196.0}, {"date": "2022-09-21", "close": 85.96, "volume": 52885.0}, {"date": "2022-09-22", "close": 85.85, "volume": 46051.0}, {"date": "2022-09-23", "close": 85.18, "volume": 40904.0}, {"date": "2022-09-26", "close": 85.63, "volume": 31967.0}, {"date": "2022-09-27", "close": 87.13, "volume": 32725.0}, {"date": "2022-09-28", "close": 88.45, "volume": 35441.0}, {"date": "2022-09-29", "close": 89.0, "volume": 46600.0}, {"date": "2022-09-30", "close": 88.74, "volume": 30695.0}, {"date": "2022-10-03", "close": 90.61, "volume": 19671.0}, {"date": "2022-10-04", "close": 92.74, "volume": 31099.0}, {"date": "2022-10-05", "close": 91.88, "volume": 24351.0}, {"date": "2022-10-06", "close": 91.68, "volume": 22187.0}, {"date": "2022-10-07", "close": 90.32, "volume": 23179.0}, {"date": "2022-10-10", "close": 92.67, "volume": 21420.0}, {"date": "2022-10-11", "close": 92.03, "volume": 55391.0}, {"date": "2022-10-12", "close": 91.23, "volume": 34068.0}, {"date": "2022-10-13", "close": 94.76, "volume": 47531.0}, {"date": "2022-10-14", "close": 92.5, "volume": 29179.0}, {"date": "2022-10-17", "close": 94.77, "volume": 26239.0}, {"date": "2022-10-18", "close": 96.52, "volume": 25883.0}, {"date": "2022-10-19", "close": 96.37, "volume": 21986.0}, {"date": "2022-10-20", "close": 94.8, "volume": 17809.0}, {"date": "2022-10-21", "close": 97.0, "volume": 29733.0}, {"date": "2022-10-24", "close": 97.56, "volume": 27776.0}, {"date": "2022-10-25", "close": 98.59, "volume": 52945.0}, {"date": "2022-10-26", "close": 97.68, "volume": 58561.0}, {"date": "2022-10-27", "close": 98.5, "volume": 54410.0}, {"date": "2022-10-28", "close": 101.94, "volume": 45898.0}, {"date": "2022-10-31", "close": 102.74, "volume": 53274.0}, {"date": "2022-11-01", "close": 102.77, "volume": 24661.0}, {"date": "2022-11-02", "close": 102.35, "volume": 33673.0}, {"date": "2022-11-03", "close": 115.3, "volume": 49434.0}, {"date": "2022-11-04", "close": 115.95, "volume": 69820.0}, {"date": "2022-11-07", "close": 118.14, "volume": 56937.0}, {"date": "2022-11-08", "close": 117.49, "volume": 53868.0}, {"date": "2022-11-09", "close": 116.79, "volume": 40332.0}, {"date": "2022-11-10", "close": 119.7, "volume": 56540.0}, {"date": "2022-11-11", "close": 117.18, "volume": 47766.0}, {"date": "2022-11-14", "close": 118.87, "volume": 110587.0}, {"date": "2022-11-15", "close": 116.65, "volume": 69165.0}, {"date": "2022-11-16", "close": 119.08, "volume": 95684.0}, {"date": "2022-11-17", "close": 119.3, "volume": 63308.0}, {"date": "2022-11-18", "close": 117.6, "volume": 80500.0}, {"date": "2022-11-21", "close": 118.45, "volume": 79315.0}, {"date": "2022-11-22", "close": 119.81, "volume": 81777.0}, {"date": "2022-11-23", "close": 121.42, "volume": 44442.0}, {"date": "2022-11-25", "close": 123.91, "volume": 35687.0}, {"date": "2022-11-28", "close": 122.03, "volume": 55632.0}, {"date": "2022-11-29", "close": 121.03, "volume": 42023.0}, {"date": "2022-11-30", "close": 123.26, "volume": 58613.0}, {"date": "2022-12-01", "close": 121.06, "volume": 51814.0}, {"date": "2022-12-02", "close": 121.89, "volume": 77015.0}, {"date": "2022-12-05", "close": 118.47, "volume": 71478.0}, {"date": "2022-12-06", "close": 120.18, "volume": 41991.0}, {"date": "2022-12-07", "close": 117.95, "volume": 58951.0}, {"date": "2022-12-08", "close": 113.95, "volume": 71685.0}, {"date": "2022-12-09", "close": 114.2, "volume": 72300.0}, {"date": "2022-12-12", "close": 113.81, "volume": 47890.0}, {"date": "2022-12-13", "close": 114.35, "volume": 101515.0}, {"date": "2022-12-14", "close": 116.5, "volume": 77148.0}, {"date": "2022-12-15", "close": 113.22, "volume": 62770.0}, {"date": "2022-12-16", "close": 113.98, "volume": 115998.0}, {"date": "2022-12-19", "close": 114.0, "volume": 79587.0}, {"date": "2022-12-20", "close": 117.17, "volume": 71007.0}, {"date": "2022-12-21", "close": 119.32, "volume": 65069.0}, {"date": "2022-12-22", "close": 119.05, "volume": 72139.0}, {"date": "2022-12-23", "close": 119.98, "volume": 27956.0}, {"date": "2022-12-27", "close": 121.45, "volume": 56164.0}, {"date": "2022-12-28", "close": 121.67, "volume": 57290.0}, {"date": "2022-12-29", "close": 121.9, "volume": 93960.0}, {"date": "2022-12-30", "close": 122.43, "volume": 48216.0}, {"date": "2023-01-03", "close": 123.14, "volume": 91519.0}, {"date": "2023-01-04", "close": 123.95, "volume": 74340.0}, {"date": "2023-01-05", "close": 122.1, "volume": 75161.0}, {"date": "2023-01-06", "close": 123.61, "volume": 42816.0}, {"date": "2023-01-09", "close": 118.24, "volume": 58923.0}, {"date": "2023-01-10", "close": 120.93, "volume": 49755.0}, {"date": "2023-01-11", "close": 120.5, "volume": 49828.0}, {"date": "2023-01-12", "close": 121.97, "volume": 44710.0}, {"date": "2023-01-13", "close": 122.97, "volume": 56241.0}, {"date": "2023-01-17", "close": 122.49, "volume": 72267.0}, {"date": "2023-01-18", "close": 117.77, "volume": 61201.0}, {"date": "2023-01-19", "close": 117.39, "volume": 102495.0}, {"date": "2023-01-20", "close": 116.81, "volume": 75643.0}, {"date": "2023-01-23", "close": 119.62, "volume": 68615.0}, {"date": "2023-01-24", "close": 121.77, "volume": 40569.0}, {"date": "2023-01-25", "close": 122.24, "volume": 28552.0}, {"date": "2023-01-26", "close": 122.04, "volume": 60764.0}, {"date": "2023-01-27", "close": 115.85, "volume": 60615.0}, {"date": "2023-01-30", "close": 116.41, "volume": 45523.0}, {"date": "2023-01-31", "close": 118.84, "volume": 46875.0}, {"date": "2023-02-01", "close": 118.43, "volume": 49554.0}, {"date": "2023-02-02", "close": 121.68, "volume": 52873.0}, {"date": "2023-02-03", "close": 121.73, "volume": 43976.0}, {"date": "2023-02-06", "close": 121.41, "volume": 40395.0}, {"date": "2023-02-07", "close": 122.59, "volume": 62768.0}, {"date": "2023-02-08", "close": 122.01, "volume": 52249.0}, {"date": "2023-02-09", "close": 118.49, "volume": 70805.0}, {"date": "2023-02-10", "close": 120.28, "volume": 43004.0}, {"date": "2023-02-13", "close": 121.49, "volume": 41480.0}, {"date": "2023-02-14", "close": 119.98, "volume": 53482.0}, {"date": "2023-02-15", "close": 122.79, "volume": 51638.0}, {"date": "2023-02-16", "close": 123.76, "volume": 38384.0}, {"date": "2023-02-17", "close": 124.82, "volume": 43779.0}, {"date": "2023-02-21", "close": 124.18, "volume": 77660.0}, {"date": "2023-02-22", "close": 123.98, "volume": 84202.0}, {"date": "2023-02-23", "close": 126.0, "volume": 61625.0}, {"date": "2023-02-24", "close": 125.05, "volume": 101292.0}, {"date": "2023-02-27", "close": 124.38, "volume": 60720.0}, {"date": "2023-02-28", "close": 124.47, "volume": 81115.0}, {"date": "2023-03-01", "close": 125.15, "volume": 138760.0}, {"date": "2023-03-02", "close": 109.39, "volume": 259264.0}, {"date": "2023-03-03", "close": 110.48, "volume": 83092.0}, {"date": "2023-03-06", "close": 114.38, "volume": 116608.0}, {"date": "2023-03-07", "close": 116.52, "volume": 95370.0}, {"date": "2023-03-08", "close": 115.25, "volume": 125612.0}, {"date": "2023-03-09", "close": 114.81, "volume": 77053.0}, {"date": "2023-03-10", "close": 111.7, "volume": 94212.0}, {"date": "2023-03-13", "close": 107.63, "volume": 94697.0}, {"date": "2023-03-14", "close": 111.49, "volume": 107746.0}, {"date": "2023-03-15", "close": 111.42, "volume": 114174.0}, {"date": "2023-03-16", "close": 112.79, "volume": 78908.0}, {"date": "2023-03-17", "close": 110.59, "volume": 97205.0}, {"date": "2023-03-20", "close": 109.36, "volume": 80057.0}, {"date": "2023-03-21", "close": 111.87, "volume": 79659.0}, {"date": "2023-03-22", "close": 107.56, "volume": 72057.0}, {"date": "2023-03-23", "close": 107.01, "volume": 63012.0}, {"date": "2023-03-24", "close": 107.89, "volume": 45903.0}, {"date": "2023-03-27", "close": 108.89, "volume": 82781.0}, {"date": "2023-03-28", "close": 109.35, "volume": 80637.0}, {"date": "2023-03-29", "close": 108.35, "volume": 63733.0}, {"date": "2023-03-30", "close": 106.41, "volume": 55528.0}, {"date": "2023-03-31", "close": 107.82, "volume": 68844.0}, {"date": "2023-04-03", "close": 109.55, "volume": 49646.0}, {"date": "2023-04-04", "close": 106.06, "volume": 65275.0}, {"date": "2023-04-05", "close": 104.91, "volume": 66606.0}, {"date": "2023-04-06", "close": 104.41, "volume": 33222.0}, {"date": "2023-04-10", "close": 106.58, "volume": 63632.0}, {"date": "2023-04-11", "close": 106.38, "volume": 38038.0}, {"date": "2023-04-12", "close": 106.22, "volume": 45738.0}, {"date": "2023-04-13", "close": 108.02, "volume": 31364.0}, {"date": "2023-04-14", "close": 106.24, "volume": 25044.0}, {"date": "2023-04-17", "close": 107.39, "volume": 49909.0}, {"date": "2023-04-18", "close": 105.16, "volume": 25894.0}, {"date": "2023-04-19", "close": 105.08, "volume": 26904.0}, {"date": "2023-04-20", "close": 105.76, "volume": 42223.0}, {"date": "2023-04-21", "close": 105.57, "volume": 38149.0}, {"date": "2023-04-24", "close": 104.96, "volume": 29108.0}, {"date": "2023-04-25", "close": 102.88, "volume": 33880.0}, {"date": "2023-04-26", "close": 102.93, "volume": 37322.0}, {"date": "2023-04-27", "close": 104.09, "volume": 21085.0}, {"date": "2023-04-28", "close": 105.14, "volume": 30329.0}, {"date": "2023-05-01", "close": 104.97, "volume": 35443.0}, {"date": "2023-05-02", "close": 103.49, "volume": 27073.0}, {"date": "2023-05-03", "close": 103.72, "volume": 31805.0}, {"date": "2023-05-04", "close": 94.85, "volume": 44118.0}, {"date": "2023-05-05", "close": 96.59, "volume": 48823.0}, {"date": "2023-05-08", "close": 93.87, "volume": 37797.0}, {"date": "2023-05-09", "close": 94.14, "volume": 44990.0}, {"date": "2023-05-10", "close": 97.06, "volume": 52496.0}, {"date": "2023-05-11", "close": 97.23, "volume": 63421.0}, {"date": "2023-05-12", "close": 98.28, "volume": 66128.0}, {"date": "2023-05-15", "close": 98.77, "volume": 59499.0}, {"date": "2023-05-16", "close": 95.8, "volume": 28318.0}, {"date": "2023-05-17", "close": 98.07, "volume": 21499.0}, {"date": "2023-05-18", "close": 97.66, "volume": 19421.0}, {"date": "2023-05-19", "close": 97.51, "volume": 24947.0}, {"date": "2023-05-22", "close": 98.32, "volume": 23389.0}, {"date": "2023-05-23", "close": 97.16, "volume": 44531.0}, {"date": "2023-05-24", "close": 96.18, "volume": 18730.0}, {"date": "2023-05-25", "close": 95.27, "volume": 26132.0}, {"date": "2023-05-26", "close": 94.7, "volume": 32274.0}, {"date": "2023-05-30", "close": 93.99, "volume": 28823.0}, {"date": "2023-05-31", "close": 92.67, "volume": 36407.0}, {"date": "2023-06-01", "close": 91.92, "volume": 31753.0}, {"date": "2023-06-02", "close": 96.6, "volume": 33632.0}, {"date": "2023-06-05", "close": 95.53, "volume": 21079.0}, {"date": "2023-06-06", "close": 96.86, "volume": 33516.0}, {"date": "2023-06-07", "close": 99.88, "volume": 29592.0}, {"date": "2023-06-08", "close": 100.47, "volume": 24517.0}, {"date": "2023-06-09", "close": 99.11, "volume": 19539.0}, {"date": "2023-06-12", "close": 99.31, "volume": 22435.0}, {"date": "2023-06-13", "close": 99.69, "volume": 26818.0}, {"date": "2023-06-14", "close": 99.29, "volume": 32503.0}, {"date": "2023-06-15", "close": 101.48, "volume": 31591.0}, {"date": "2023-06-16", "close": 100.69, "volume": 68157.0}, {"date": "2023-06-20", "close": 101.04, "volume": 32817.0}, {"date": "2023-06-21", "close": 103.0, "volume": 34197.0}, {"date": "2023-06-22", "close": 103.47, "volume": 35156.0}, {"date": "2023-06-23", "close": 99.28, "volume": 75988.0}, {"date": "2023-06-26", "close": 101.17, "volume": 34804.0}, {"date": "2023-06-27", "close": 101.06, "volume": 22678.0}, {"date": "2023-06-28", "close": 102.2, "volume": 44698.0}, {"date": "2023-06-29", "close": 102.91, "volume": 30587.0}, {"date": "2023-06-30", "close": 102.0, "volume": 68967.0}, {"date": "2023-07-03", "close": 102.27, "volume": 15837.0}, {"date": "2023-07-05", "close": 100.85, "volume": 26189.0}, {"date": "2023-07-06", "close": 99.12, "volume": 21516.0}, {"date": "2023-07-07", "close": 99.54, "volume": 17489.0}, {"date": "2023-07-10", "close": 99.8, "volume": 24794.0}, {"date": "2023-07-11", "close": 100.84, "volume": 24961.0}, {"date": "2023-07-12", "close": 101.08, "volume": 21226.0}, {"date": "2023-07-13", "close": 100.93, "volume": 30489.0}, {"date": "2023-07-14", "close": 101.86, "volume": 14222.0}, {"date": "2023-07-17", "close": 104.03, "volume": 16164.0}, {"date": "2023-07-18", "close": 104.5, "volume": 17773.0}, {"date": "2023-07-19", "close": 104.7, "volume": 19894.0}, {"date": "2023-07-20", "close": 105.01, "volume": 31338.0}, {"date": "2023-07-21", "close": 103.67, "volume": 20479.0}, {"date": "2023-07-24", "close": 105.43, "volume": 18731.0}, {"date": "2023-07-25", "close": 105.12, "volume": 22261.0}, {"date": "2023-07-26", "close": 105.43, "volume": 15492.0}, {"date": "2023-07-27", "close": 103.95, "volume": 30875.0}, {"date": "2023-07-28", "close": 101.9, "volume": 23513.0}, {"date": "2023-07-31", "close": 100.09, "volume": 24797.0}, {"date": "2023-08-01", "close": 101.6, "volume": 22239.0}, {"date": "2023-08-02", "close": 102.68, "volume": 21263.0}, {"date": "2023-08-03", "close": 105.74, "volume": 28363.0}, {"date": "2023-08-04", "close": 107.48, "volume": 22795.0}, {"date": "2023-08-07", "close": 108.26, "volume": 19034.0}, {"date": "2023-08-08", "close": 106.67, "volume": 14767.0}, {"date": "2023-08-09", "close": 105.59, "volume": 19723.0}, {"date": "2023-08-10", "close": 104.24, "volume": 22228.0}, {"date": "2023-08-11", "close": 105.77, "volume": 15310.0}, {"date": "2023-08-14", "close": 106.89, "volume": 19256.0}, {"date": "2023-08-15", "close": 107.96, "volume": 18693.0}, {"date": "2023-08-16", "close": 106.84, "volume": 17802.0}, {"date": "2023-08-17", "close": 104.69, "volume": 14336.0}, {"date": "2023-08-18", "close": 106.95, "volume": 41041.0}, {"date": "2023-08-21", "close": 106.85, "volume": 14816.0}, {"date": "2023-08-22", "close": 105.99, "volume": 10620.0}, {"date": "2023-08-23", "close": 108.57, "volume": 37870.0}, {"date": "2023-08-24", "close": 108.8, "volume": 20245.0}, {"date": "2023-08-25", "close": 108.02, "volume": 13337.0}, {"date": "2023-08-28", "close": 108.14, "volume": 11601.0}, {"date": "2023-08-29", "close": 109.0, "volume": 13802.0}, {"date": "2023-08-30", "close": 108.35, "volume": 22553.0}, {"date": "2023-08-31", "close": 108.63, "volume": 22122.0}, {"date": "2023-09-01", "close": 109.43, "volume": 25288.0}, {"date": "2023-09-05", "close": 109.44, "volume": 17104.0}, {"date": "2023-09-06", "close": 109.16, "volume": 16045.0}, {"date": "2023-09-07", "close": 108.28, "volume": 23693.0}, {"date": "2023-09-08", "close": 108.54, "volume": 18663.0}, {"date": "2023-09-11", "close": 109.06, "volume": 14363.0}, {"date": "2023-09-12", "close": 108.6, "volume": 14676.0}, {"date": "2023-09-13", "close": 106.67, "volume": 16264.0}, {"date": "2023-09-14", "close": 107.9, "volume": 14691.0}, {"date": "2023-09-15", "close": 106.53, "volume": 120229.0}, {"date": "2023-09-18", "close": 106.62, "volume": 13342.0}, {"date": "2023-09-19", "close": 105.12, "volume": 10273.0}, {"date": "2023-09-20", "close": 103.24, "volume": 18569.0}, {"date": "2023-09-21", "close": 103.65, "volume": 35032.0}, {"date": "2023-09-22", "close": 102.85, "volume": 10943.0}, {"date": "2023-09-25", "close": 101.7, "volume": 19341.0}, {"date": "2023-09-26", "close": 102.4, "volume": 17130.0}, {"date": "2023-09-27", "close": 102.3, "volume": 21815.0}, {"date": "2023-09-28", "close": 101.65, "volume": 25347.0}, {"date": "2023-09-29", "close": 100.76, "volume": 16300.0}, {"date": "2023-10-02", "close": 99.82, "volume": 19798.0}, {"date": "2023-10-03", "close": 98.34, "volume": 20857.0}, {"date": "2023-10-04", "close": 100.0, "volume": 14374.0}, {"date": "2023-10-05", "close": 100.5, "volume": 17963.0}, {"date": "2023-10-06", "close": 101.32, "volume": 13138.0}, {"date": "2023-10-09", "close": 102.18, "volume": 29236.0}, {"date": "2023-10-10", "close": 101.44, "volume": 23830.0}, {"date": "2023-10-11", "close": 101.52, "volume": 12969.0}, {"date": "2023-10-12", "close": 100.57, "volume": 14380.0}, {"date": "2023-10-13", "close": 100.0, "volume": 12683.0}, {"date": "2023-10-16", "close": 100.0, "volume": 15696.0}, {"date": "2023-10-17", "close": 99.49, "volume": 53717.0}, {"date": "2023-10-18", "close": 98.29, "volume": 10727.0}, {"date": "2023-10-19", "close": 97.64, "volume": 25808.0}, {"date": "2023-10-20", "close": 97.88, "volume": 19403.0}, {"date": "2023-10-23", "close": 97.48, "volume": 17024.0}, {"date": "2023-10-24", "close": 97.07, "volume": 16368.0}, {"date": "2023-10-25", "close": 96.83, "volume": 19272.0}, {"date": "2023-10-26", "close": 96.98, "volume": 47591.0}, {"date": "2023-10-27", "close": 95.04, "volume": 15092.0}, {"date": "2023-10-30", "close": 96.49, "volume": 13721.0}, {"date": "2023-10-31", "close": 97.11, "volume": 17944.0}, {"date": "2023-11-01", "close": 97.2, "volume": 23600.0}, {"date": "2023-11-02", "close": 83.47, "volume": 135399.0}, {"date": "2023-11-03", "close": 85.75, "volume": 83243.0}, {"date": "2023-11-06", "close": 90.7, "volume": 57944.0}, {"date": "2023-11-07", "close": 91.71, "volume": 48782.0}, {"date": "2023-11-08", "close": 88.8, "volume": 61672.0}, {"date": "2023-11-09", "close": 89.88, "volume": 46522.0}, {"date": "2023-11-10", "close": 89.9, "volume": 54622.0}, {"date": "2023-11-13", "close": 91.8, "volume": 41482.0}, {"date": "2023-11-14", "close": 95.0, "volume": 85910.0}, {"date": "2023-11-15", "close": 94.3, "volume": 42242.0}, {"date": "2023-11-16", "close": 94.05, "volume": 37918.0}, {"date": "2023-11-17", "close": 94.41, "volume": 31179.0}, {"date": "2023-11-20", "close": 96.48, "volume": 21520.0}, {"date": "2023-11-21", "close": 97.13, "volume": 23706.0}, {"date": "2023-11-22", "close": 97.12, "volume": 28142.0}, {"date": "2023-11-24", "close": 97.07, "volume": 8437.0}, {"date": "2023-11-27", "close": 95.12, "volume": 26886.0}, {"date": "2023-11-28", "close": 93.37, "volume": 26443.0}, {"date": "2023-11-29", "close": 93.18, "volume": 26940.0}, {"date": "2023-11-30", "close": 94.77, "volume": 26585.0}, {"date": "2023-12-01", "close": 96.65, "volume": 28222.0}, {"date": "2023-12-04", "close": 97.86, "volume": 35782.0}, {"date": "2023-12-05", "close": 95.91, "volume": 21704.0}, {"date": "2023-12-06", "close": 96.03, "volume": 25068.0}, {"date": "2023-12-07", "close": 96.73, "volume": 29234.0}, {"date": "2023-12-08", "close": 97.99, "volume": 25877.0}, {"date": "2023-12-11", "close": 98.67, "volume": 24772.0}, {"date": "2023-12-12", "close": 98.4, "volume": 22127.0}, {"date": "2023-12-13", "close": 101.36, "volume": 39162.0}, {"date": "2023-12-14", "close": 100.34, "volume": 32135.0}, {"date": "2023-12-15", "close": 99.2, "volume": 66086.0}, {"date": "2023-12-18", "close": 99.08, "volume": 26732.0}, {"date": "2023-12-19", "close": 103.19, "volume": 39893.0}, {"date": "2023-12-20", "close": 102.05, "volume": 34240.0}, {"date": "2023-12-21", "close": 100.17, "volume": 52657.0}, {"date": "2023-12-22", "close": 100.44, "volume": 33372.0}, {"date": "2023-12-26", "close": 101.12, "volume": 24321.0}, {"date": "2023-12-27", "close": 101.23, "volume": 24525.0}, {"date": "2023-12-28", "close": 100.36, "volume": 25830.0}, {"date": "2023-12-29", "close": 98.85, "volume": 42075.0}, {"date": "2024-01-02", "close": 99.12, "volume": 40576.0}, {"date": "2024-01-03", "close": 99.7, "volume": 38890.0}, {"date": "2024-01-04", "close": 98.93, "volume": 29895.0}, {"date": "2024-01-05", "close": 98.3, "volume": 36134.0}, {"date": "2024-01-08", "close": 99.6, "volume": 35130.0}, {"date": "2024-01-09", "close": 100.64, "volume": 52070.0}, {"date": "2024-01-10", "close": 101.82, "volume": 37153.0}, {"date": "2024-01-11", "close": 102.61, "volume": 57082.0}, {"date": "2024-01-12", "close": 104.4, "volume": 42038.0}, {"date": "2024-01-16", "close": 107.8, "volume": 46615.0}, {"date": "2024-01-17", "close": 105.97, "volume": 57408.0}, {"date": "2024-01-18", "close": 106.27, "volume": 36212.0}, {"date": "2024-01-19", "close": 105.99, "volume": 19471.0}, {"date": "2024-01-22", "close": 106.86, "volume": 23108.0}, {"date": "2024-01-23", "close": 105.82, "volume": 26290.0}, {"date": "2024-01-24", "close": 106.76, "volume": 21416.0}, {"date": "2024-01-25", "close": 105.95, "volume": 27202.0}, {"date": "2024-01-26", "close": 105.95, "volume": 15487.0}, {"date": "2024-01-29", "close": 106.44, "volume": 23446.0}, {"date": "2024-01-30", "close": 107.71, "volume": 19356.0}, {"date": "2024-01-31", "close": 107.24, "volume": 42366.0}, {"date": "2024-02-01", "close": 107.41, "volume": 18910.0}, {"date": "2024-02-02", "close": 106.44, "volume": 30174.0}, {"date": "2024-02-05", "close": 107.64, "volume": 35203.0}, {"date": "2024-02-06", "close": 106.94, "volume": 23258.0}, {"date": "2024-02-07", "close": 107.19, "volume": 22516.0}, {"date": "2024-02-08", "close": 108.45, "volume": 25245.0}, {"date": "2024-02-09", "close": 110.16, "volume": 22548.0}, {"date": "2024-02-12", "close": 111.78, "volume": 30662.0}, {"date": "2024-02-13", "close": 105.76, "volume": 42027.0}, {"date": "2024-02-14", "close": 108.72, "volume": 36448.0}, {"date": "2024-02-15", "close": 111.77, "volume": 24515.0}, {"date": "2024-02-16", "close": 112.39, "volume": 28192.0}, {"date": "2024-02-20", "close": 111.18, "volume": 21071.0}, {"date": "2024-02-21", "close": 110.63, "volume": 18487.0}, {"date": "2024-02-22", "close": 111.69, "volume": 31765.0}, {"date": "2024-02-23", "close": 112.03, "volume": 18280.0}, {"date": "2024-02-26", "close": 114.81, "volume": 25723.0}, {"date": "2024-02-27", "close": 116.4, "volume": 42979.0}, {"date": "2024-02-28", "close": 118.01, "volume": 34937.0}, {"date": "2024-02-29", "close": 132.54, "volume": 61379.0}, {"date": "2024-03-01", "close": 130.55, "volume": 47963.0}, {"date": "2024-03-04", "close": 138.99, "volume": 65535.0}, {"date": "2024-03-05", "close": 135.99, "volume": 28555.0}, {"date": "2024-03-06", "close": 138.09, "volume": 44114.0}, {"date": "2024-03-07", "close": 139.27, "volume": 40250.0}, {"date": "2024-03-08", "close": 141.32, "volume": 42069.0}, {"date": "2024-03-11", "close": 140.22, "volume": 28315.0}, {"date": "2024-03-12", "close": 140.58, "volume": 29699.0}, {"date": "2024-03-13", "close": 141.98, "volume": 37919.0}, {"date": "2024-03-14", "close": 141.26, "volume": 30373.0}, {"date": "2024-03-15", "close": 141.77, "volume": 60791.0}, {"date": "2024-03-18", "close": 140.04, "volume": 16109.0}, {"date": "2024-03-19", "close": 139.99, "volume": 14471.0}, {"date": "2024-03-20", "close": 140.93, "volume": 19823.0}, {"date": "2024-03-21", "close": 141.44, "volume": 19185.0}, {"date": "2024-03-22", "close": 142.95, "volume": 24012.0}, {"date": "2024-03-25", "close": 143.41, "volume": 22736.0}, {"date": "2024-03-26", "close": 144.98, "volume": 22690.0}, {"date": "2024-03-27", "close": 145.99, "volume": 35541.0}, {"date": "2024-03-28", "close": 149.58, "volume": 74752.0}, {"date": "2024-04-01", "close": 149.61, "volume": 34748.0}, {"date": "2024-04-02", "close": 149.7, "volume": 29782.0}, {"date": "2024-04-03", "close": 150.53, "volume": 25762.0}, {"date": "2024-04-04", "close": 146.39, "volume": 32075.0}, {"date": "2024-04-05", "close": 147.22, "volume": 22873.0}, {"date": "2024-04-08", "close": 147.74, "volume": 12967.0}, {"date": "2024-04-09", "close": 145.92, "volume": 31467.0}, {"date": "2024-04-10", "close": 145.42, "volume": 38820.0}, {"date": "2024-04-11", "close": 145.12, "volume": 30110.0}, {"date": "2024-04-12", "close": 143.44, "volume": 26918.0}, {"date": "2024-04-15", "close": 143.44, "volume": 24086.0}, {"date": "2024-04-16", "close": 142.25, "volume": 18993.0}, {"date": "2024-04-17", "close": 141.4, "volume": 33904.0}, {"date": "2024-04-18", "close": 143.44, "volume": 33505.0}, {"date": "2024-04-19", "close": 145.65, "volume": 24471.0}, {"date": "2024-04-22", "close": 147.25, "volume": 30207.0}, {"date": "2024-04-23", "close": 149.05, "volume": 12359.0}, {"date": "2024-04-24", "close": 148.29, "volume": 23183.0}, {"date": "2024-04-25", "close": 147.02, "volume": 25431.0}, {"date": "2024-04-26", "close": 149.71, "volume": 21599.0}, {"date": "2024-04-29", "close": 148.28, "volume": 16124.0}, {"date": "2024-04-30", "close": 145.09, "volume": 22115.0}, {"date": "2024-05-01", "close": 149.53, "volume": 23611.0}, {"date": "2024-05-02", "close": 153.6, "volume": 28504.0}, {"date": "2024-05-03", "close": 153.82, "volume": 28076.0}, {"date": "2024-05-06", "close": 160.75, "volume": 43979.0}, {"date": "2024-05-07", "close": 161.72, "volume": 37389.0}, {"date": "2024-05-08", "close": 161.7, "volume": 36578.0}, {"date": "2024-05-09", "close": 164.03, "volume": 23133.0}, {"date": "2024-05-10", "close": 164.74, "volume": 28080.0}, {"date": "2024-05-13", "close": 164.7, "volume": 39605.0}, {"date": "2024-05-14", "close": 167.34, "volume": 22190.0}, {"date": "2024-05-15", "close": 170.1, "volume": 40662.0}, {"date": "2024-05-16", "close": 171.07, "volume": 43251.0}, {"date": "2024-05-17", "close": 170.64, "volume": 40197.0}, {"date": "2024-05-20", "close": 174.55, "volume": 59758.0}, {"date": "2024-05-21", "close": 172.18, "volume": 44628.0}, {"date": "2024-05-22", "close": 169.58, "volume": 38724.0}, {"date": "2024-05-23", "close": 170.25, "volume": 51718.0}, {"date": "2024-05-24", "close": 171.84, "volume": 28613.0}, {"date": "2024-05-28", "close": 170.46, "volume": 29077.0}, {"date": "2024-05-29", "close": 167.4, "volume": 36840.0}, {"date": "2024-05-30", "close": 168.99, "volume": 30015.0}, {"date": "2024-05-31", "close": 175.97, "volume": 65767.0}, {"date": "2024-06-03", "close": 179.88, "volume": 79352.0}, {"date": "2024-06-04", "close": 180.55, "volume": 73183.0}, {"date": "2024-06-05", "close": 186.18, "volume": 42355.0}, {"date": "2024-06-06", "close": 180.35, "volume": 45143.0}, {"date": "2024-06-07", "close": 176.88, "volume": 26342.0}, {"date": "2024-06-10", "close": 174.03, "volume": 31747.0}, {"date": "2024-06-11", "close": 171.7, "volume": 43192.0}, {"date": "2024-06-12", "close": 172.16, "volume": 42331.0}, {"date": "2024-06-13", "close": 171.53, "volume": 38683.0}, {"date": "2024-06-14", "close": 173.15, "volume": 58869.0}, {"date": "2024-06-17", "close": 172.25, "volume": 24763.0}, {"date": "2024-06-18", "close": 171.83, "volume": 32994.0}, {"date": "2024-06-20", "close": 174.76, "volume": 23675.0}, {"date": "2024-06-21", "close": 173.88, "volume": 49600.0}, {"date": "2024-06-24", "close": 172.08, "volume": 26902.0}, {"date": "2024-06-25", "close": 174.93, "volume": 17210.0}, {"date": "2024-06-26", "close": 172.38, "volume": 30859.0}, {"date": "2024-06-27", "close": 173.89, "volume": 28005.0}, {"date": "2024-06-28", "close": 172.22, "volume": 60227.0}, {"date": "2024-07-01", "close": 167.45, "volume": 30602.0}, {"date": "2024-07-02", "close": 172.38, "volume": 67198.0}, {"date": "2024-07-03", "close": 172.44, "volume": 50808.0}, {"date": "2024-07-05", "close": 170.53, "volume": 37377.0}, {"date": "2024-07-08", "close": 171.97, "volume": 23320.0}, {"date": "2024-07-09", "close": 169.19, "volume": 22703.0}, {"date": "2024-07-10", "close": 169.75, "volume": 39192.0}, {"date": "2024-07-11", "close": 174.29, "volume": 44735.0}, {"date": "2024-07-12", "close": 176.46, "volume": 23621.0}, {"date": "2024-07-15", "close": 179.7, "volume": 40346.0}, {"date": "2024-07-16", "close": 183.71, "volume": 66420.0}, {"date": "2024-07-17", "close": 178.65, "volume": 65425.0}, {"date": "2024-07-18", "close": 178.44, "volume": 29132.0}, {"date": "2024-07-19", "close": 177.87, "volume": 34846.0}, {"date": "2024-07-22", "close": 181.17, "volume": 66692.0}, {"date": "2024-07-23", "close": 183.0, "volume": 61043.0}, {"date": "2024-07-24", "close": 179.8, "volume": 41900.0}, {"date": "2024-07-25", "close": 178.61, "volume": 52140.0}, {"date": "2024-07-26", "close": 181.0, "volume": 98487.0}, {"date": "2024-07-29", "close": 178.28, "volume": 78250.0}, {"date": "2024-07-30", "close": 179.91, "volume": 69589.0}, {"date": "2024-07-31", "close": 174.8, "volume": 142124.0}, {"date": "2024-08-01", "close": 152.32, "volume": 113913.0}, {"date": "2024-08-02", "close": 153.28, "volume": 115538.0}, {"date": "2024-08-05", "close": 154.34, "volume": 96008.0}, {"date": "2024-08-06", "close": 154.73, "volume": 58616.0}, {"date": "2024-08-07", "close": 154.96, "volume": 40569.0}, {"date": "2024-08-08", "close": 156.99, "volume": 30013.0}, {"date": "2024-08-09", "close": 153.75, "volume": 31511.0}, {"date": "2024-08-12", "close": 155.21, "volume": 27396.0}, {"date": "2024-08-13", "close": 158.52, "volume": 46635.0}, {"date": "2024-08-14", "close": 157.64, "volume": 48008.0}, {"date": "2024-08-15", "close": 160.97, "volume": 29280.0}, {"date": "2024-08-16", "close": 159.68, "volume": 56764.0}, {"date": "2024-08-19", "close": 160.28, "volume": 15814.0}, {"date": "2024-08-20", "close": 158.61, "volume": 32566.0}, {"date": "2024-08-21", "close": 162.32, "volume": 46725.0}, {"date": "2024-08-22", "close": 160.42, "volume": 17922.0}, {"date": "2024-08-23", "close": 163.48, "volume": 47232.0}, {"date": "2024-08-26", "close": 164.4, "volume": 57469.0}, {"date": "2024-08-27", "close": 163.52, "volume": 20126.0}, {"date": "2024-08-28", "close": 162.72, "volume": 33260.0}, {"date": "2024-08-29", "close": 165.63, "volume": 24001.0}, {"date": "2024-08-30", "close": 168.6, "volume": 24793.0}, {"date": "2024-09-03", "close": 162.87, "volume": 32359.0}, {"date": "2024-09-04", "close": 163.57, "volume": 27917.0}, {"date": "2024-09-05", "close": 163.67, "volume": 23376.0}, {"date": "2024-09-06", "close": 158.4, "volume": 18143.0}, {"date": "2024-09-09", "close": 160.0, "volume": 39729.0}, {"date": "2024-09-10", "close": 158.85, "volume": 18382.0}, {"date": "2024-09-11", "close": 156.33, "volume": 18957.0}, {"date": "2024-09-12", "close": 161.75, "volume": 39053.0}, {"date": "2024-09-13", "close": 165.55, "volume": 25057.0}, {"date": "2024-09-16", "close": 166.19, "volume": 28440.0}, {"date": "2024-09-17", "close": 166.55, "volume": 27329.0}, {"date": "2024-09-18", "close": 167.2, "volume": 24063.0}, {"date": "2024-09-19", "close": 167.7, "volume": 28521.0}, {"date": "2024-09-20", "close": 167.03, "volume": 95444.0}, {"date": "2024-09-23", "close": 167.34, "volume": 27744.0}, {"date": "2024-09-24", "close": 165.79, "volume": 20590.0}, {"date": "2024-09-25", "close": 166.23, "volume": 37299.0}, {"date": "2024-09-26", "close": 169.48, "volume": 41661.0}, {"date": "2024-09-27", "close": 167.89, "volume": 36996.0}, {"date": "2024-09-30", "close": 175.32, "volume": 85633.0}, {"date": "2024-10-01", "close": 176.49, "volume": 37093.0}, {"date": "2024-10-02", "close": 168.27, "volume": 28828.0}, {"date": "2024-10-03", "close": 171.95, "volume": 31465.0}, {"date": "2024-10-04", "close": 176.26, "volume": 29325.0}, {"date": "2024-10-07", "close": 180.68, "volume": 79577.0}, {"date": "2024-10-08", "close": 182.49, "volume": 33897.0}, {"date": "2024-10-09", "close": 183.7, "volume": 45953.0}, {"date": "2024-10-10", "close": 184.41, "volume": 57236.0}, {"date": "2024-10-11", "close": 189.41, "volume": 31249.0}, {"date": "2024-10-14", "close": 192.22, "volume": 30317.0}, {"date": "2024-10-15", "close": 191.09, "volume": 54437.0}, {"date": "2024-10-16", "close": 192.47, "volume": 25320.0}, {"date": "2024-10-17", "close": 196.32, "volume": 39454.0}, {"date": "2024-10-18", "close": 197.25, "volume": 38252.0}, {"date": "2024-10-21", "close": 192.2, "volume": 34579.0}, {"date": "2024-10-22", "close": 189.59, "volume": 24948.0}, {"date": "2024-10-23", "close": 189.78, "volume": 16903.0}, {"date": "2024-10-24", "close": 188.74, "volume": 35947.0}, {"date": "2024-10-25", "close": 189.29, "volume": 21409.0}, {"date": "2024-10-28", "close": 192.31, "volume": 52184.0}, {"date": "2024-10-29", "close": 196.17, "volume": 32346.0}, {"date": "2024-10-30", "close": 194.28, "volume": 26253.0}, {"date": "2024-10-31", "close": 182.14, "volume": 59677.0}, {"date": "2024-11-01", "close": 186.16, "volume": 61422.0}, {"date": "2024-11-04", "close": 187.04, "volume": 44512.0}, {"date": "2024-11-05", "close": 188.2, "volume": 27111.0}, {"date": "2024-11-06", "close": 202.53, "volume": 56087.0}, {"date": "2024-11-07", "close": 199.62, "volume": 32289.0}, {"date": "2024-11-08", "close": 203.71, "volume": 23741.0}, {"date": "2024-11-11", "close": 204.28, "volume": 25623.0}, {"date": "2024-11-12", "close": 201.1, "volume": 21031.0}, {"date": "2024-11-13", "close": 198.86, "volume": 30165.0}, {"date": "2024-11-14", "close": 189.25, "volume": 32972.0}, {"date": "2024-11-15", "close": 186.26, "volume": 21087.0}, {"date": "2024-11-18", "close": 186.62, "volume": 21182.0}, {"date": "2024-11-19", "close": 190.57, "volume": 22054.0}, {"date": "2024-11-20", "close": 192.62, "volume": 24869.0}, {"date": "2024-11-21", "close": 189.38, "volume": 41007.0}, {"date": "2024-11-22", "close": 193.84, "volume": 35457.0}, {"date": "2024-11-25", "close": 194.25, "volume": 46841.0}, {"date": "2024-11-26", "close": 199.3, "volume": 30679.0}, {"date": "2024-11-27", "close": 194.14, "volume": 25069.0}, {"date": "2024-11-29", "close": 195.03, "volume": 15475.0}, {"date": "2024-12-02", "close": 194.6, "volume": 27689.0}, {"date": "2024-12-03", "close": 191.64, "volume": 27839.0}, {"date": "2024-12-04", "close": 193.15, "volume": 31760.0}, {"date": "2024-12-05", "close": 187.29, "volume": 33509.0}, {"date": "2024-12-06", "close": 185.36, "volume": 21920.0}, {"date": "2024-12-09", "close": 182.54, "volume": 23228.0}, {"date": "2024-12-10", "close": 186.44, "volume": 68268.0}, {"date": "2024-12-11", "close": 187.62, "volume": 48390.0}, {"date": "2024-12-12", "close": 188.99, "volume": 22644.0}, {"date": "2024-12-13", "close": 193.76, "volume": 39019.0}, {"date": "2024-12-16", "close": 203.93, "volume": 79764.0}, {"date": "2024-12-17", "close": 206.55, "volume": 91431.0}, {"date": "2024-12-18", "close": 188.57, "volume": 44726.0}, {"date": "2024-12-19", "close": 189.96, "volume": 27394.0}, {"date": "2024-12-20", "close": 184.55, "volume": 60907.0}, {"date": "2024-12-23", "close": 183.5, "volume": 18495.0}, {"date": "2024-12-24", "close": 188.73, "volume": 16316.0}, {"date": "2024-12-26", "close": 189.11, "volume": 13941.0}, {"date": "2024-12-27", "close": 186.84, "volume": 24300.0}, {"date": "2024-12-30", "close": 185.42, "volume": 24616.0}, {"date": "2024-12-31", "close": 187.2, "volume": 75611.0}, {"date": "2025-01-02", "close": 183.155, "volume": 25179.0}, {"date": "2025-01-03", "close": 186.57, "volume": 29381.0}, {"date": "2025-01-06", "close": 184.04, "volume": 32485.0}, {"date": "2025-01-07", "close": 181.22, "volume": 47488.0}, {"date": "2025-01-08", "close": 184.05, "volume": 32137.0}, {"date": "2025-01-10", "close": 178.85, "volume": 29391.0}, {"date": "2025-01-13", "close": 179.22, "volume": 37975.0}, {"date": "2025-01-14", "close": 182.77, "volume": 28916.0}, {"date": "2025-01-15", "close": 183.2, "volume": 43460.0}, {"date": "2025-01-16", "close": 182.92, "volume": 37792.0}, {"date": "2025-01-17", "close": 182.75, "volume": 31364.0}, {"date": "2025-01-21", "close": 185.95, "volume": 22717.0}, {"date": "2025-01-22", "close": 184.08, "volume": 45993.0}, {"date": "2025-01-23", "close": 187.9, "volume": 30216.0}, {"date": "2025-01-24", "close": 188.46, "volume": 31450.0}, {"date": "2025-01-27", "close": 182.96, "volume": 31791.0}, {"date": "2025-01-28", "close": 186.1, "volume": 22896.0}, {"date": "2025-01-29", "close": 185.0, "volume": 13989.0}, {"date": "2025-01-30", "close": 187.28, "volume": 22468.0}, {"date": "2025-01-31", "close": 183.58, "volume": 30095.0}, {"date": "2025-02-03", "close": 182.43, "volume": 29966.0}, {"date": "2025-02-04", "close": 186.23, "volume": 23090.0}, {"date": "2025-02-05", "close": 186.23, "volume": 16288.0}, {"date": "2025-02-06", "close": 190.5, "volume": 38718.0}, {"date": "2025-02-07", "close": 188.02, "volume": 19342.0}, {"date": "2025-02-10", "close": 190.66, "volume": 26425.0}, {"date": "2025-02-11", "close": 189.53, "volume": 14490.0}, {"date": "2025-02-12", "close": 189.0, "volume": 24213.0}, {"date": "2025-02-13", "close": 192.27, "volume": 58746.0}, {"date": "2025-02-14", "close": 196.56, "volume": 39088.0}, {"date": "2025-02-18", "close": 189.19, "volume": 44079.0}, {"date": "2025-02-19", "close": 189.43, "volume": 26450.0}, {"date": "2025-02-20", "close": 210.97, "volume": 107792.0}, {"date": "2025-02-21", "close": 200.99, "volume": 60271.0}, {"date": "2025-02-24", "close": 198.48, "volume": 51738.0}, {"date": "2025-02-25", "close": 195.54, "volume": 63975.0}, {"date": "2025-02-26", "close": 194.59, "volume": 62934.0}, {"date": "2025-02-27", "close": 190.17, "volume": 52882.0}, {"date": "2025-02-28", "close": 193.15, "volume": 37717.0}, {"date": "2025-03-03", "close": 190.45, "volume": 32691.0}, {"date": "2025-03-04", "close": 193.08, "volume": 53167.0}, {"date": "2025-03-05", "close": 188.88, "volume": 39817.0}, {"date": "2025-03-06", "close": 185.28, "volume": 30997.0}, {"date": "2025-03-07", "close": 186.06, "volume": 24745.0}, {"date": "2025-03-10", "close": 174.28, "volume": 38023.0}, {"date": "2025-03-11", "close": 180.62, "volume": 78915.0}, {"date": "2025-03-12", "close": 184.0, "volume": 78415.0}, {"date": "2025-03-13", "close": 177.68, "volume": 61488.0}, {"date": "2025-03-14", "close": 172.33, "volume": 58367.0}, {"date": "2025-03-17", "close": 174.67, "volume": 37995.0}, {"date": "2025-03-18", "close": 177.0, "volume": 52811.0}, {"date": "2025-03-19", "close": 179.1, "volume": 27521.0}, {"date": "2025-03-20", "close": 177.84, "volume": 30071.0}, {"date": "2025-03-21", "close": 175.92, "volume": 63088.0}, {"date": "2025-03-24", "close": 180.14, "volume": 23759.0}, {"date": "2025-03-25", "close": 179.09, "volume": 26328.0}, {"date": "2025-03-26", "close": 177.15, "volume": 32467.0}, {"date": "2025-03-27", "close": 176.11, "volume": 43199.0}, {"date": "2025-03-28", "close": 173.4, "volume": 26480.0}, {"date": "2025-03-31", "close": 173.2, "volume": 39606.0}, {"date": "2025-04-01", "close": 177.49, "volume": 39739.0}, {"date": "2025-04-02", "close": 176.62, "volume": 33215.0}, {"date": "2025-04-03", "close": 167.62, "volume": 37924.0}, {"date": "2025-04-04", "close": 165.78, "volume": 34695.0}, {"date": "2025-04-07", "close": 161.73, "volume": 50589.0}, {"date": "2025-04-08", "close": 160.48, "volume": 43235.0}, {"date": "2025-04-09", "close": 170.6, "volume": 46359.0}, {"date": "2025-04-10", "close": 167.1, "volume": 30214.0}, {"date": "2025-04-11", "close": 167.9, "volume": 18342.0}, {"date": "2025-04-14", "close": 168.51, "volume": 53254.0}, {"date": "2025-04-15", "close": 166.83, "volume": 60280.0}, {"date": "2025-04-16", "close": 165.07, "volume": 50445.0}, {"date": "2025-04-17", "close": 162.74, "volume": 60019.0}, {"date": "2025-04-21", "close": 161.01, "volume": 40315.0}, {"date": "2025-04-22", "close": 162.65, "volume": 65527.0}, {"date": "2025-04-23", "close": 164.25, "volume": 87518.0}, {"date": "2025-04-24", "close": 162.36, "volume": 72486.0}, {"date": "2025-04-25", "close": 164.04, "volume": 79254.0}, {"date": "2025-04-28", "close": 160.87, "volume": 43211.0}, {"date": "2025-04-29", "close": 162.69, "volume": 69635.0}, {"date": "2025-04-30", "close": 162.2, "volume": 66644.0}, {"date": "2025-05-01", "close": 166.45, "volume": 72781.0}, {"date": "2025-05-02", "close": 166.63, "volume": 44570.0}, {"date": "2025-05-05", "close": 169.65, "volume": 63434.0}, {"date": "2025-05-06", "close": 175.76, "volume": 72659.0}, {"date": "2025-05-07", "close": 178.1, "volume": 69963.0}, {"date": "2025-05-08", "close": 185.42, "volume": 86902.0}, {"date": "2025-05-09", "close": 187.0, "volume": 60196.0}, {"date": "2025-05-12", "close": 187.64, "volume": 52605.0}, {"date": "2025-05-13", "close": 189.98, "volume": 88619.0}, {"date": "2025-05-14", "close": 187.07, "volume": 80077.0}, {"date": "2025-05-15", "close": 192.32, "volume": 72862.0}, {"date": "2025-05-16", "close": 195.43, "volume": 73522.0}, {"date": "2025-05-19", "close": 193.22, "volume": 64615.0}, {"date": "2025-05-20", "close": 191.25, "volume": 62871.0}, {"date": "2025-05-21", "close": 187.42, "volume": 51593.0}, {"date": "2025-05-22", "close": 188.45, "volume": 50230.0}, {"date": "2025-05-23", "close": 185.46, "volume": 43055.0}, {"date": "2025-05-27", "close": 190.43, "volume": 87248.0}, {"date": "2025-05-28", "close": 188.27, "volume": 129365.0}, {"date": "2025-05-29", "close": 189.51, "volume": 72005.0}, {"date": "2025-05-30", "close": 190.05, "volume": 85095.0}, {"date": "2025-06-02", "close": 190.53, "volume": 102864.0}, {"date": "2025-06-03", "close": 186.9, "volume": 118893.0}, {"date": "2025-06-04", "close": 188.97, "volume": 102769.0}, {"date": "2025-06-05", "close": 187.88, "volume": 172478.0}, {"date": "2025-06-06", "close": 189.08, "volume": 185961.0}, {"date": "2025-06-09", "close": 188.77, "volume": 114402.0}, {"date": "2025-06-10", "close": 186.19, "volume": 114818.0}, {"date": "2025-06-11", "close": 184.16, "volume": 155773.0}, {"date": "2025-06-12", "close": 184.79, "volume": 162455.0}, {"date": "2025-06-13", "close": 180.68, "volume": 104412.0}, {"date": "2025-06-16", "close": 182.8, "volume": 97887.0}, {"date": "2025-06-17", "close": 183.39, "volume": 96611.0}, {"date": "2025-06-18", "close": 182.25, "volume": 324631.0}, {"date": "2025-06-20", "close": 179.85, "volume": 138357.0}, {"date": "2025-06-23", "close": 182.84, "volume": 105683.0}, {"date": "2025-06-24", "close": 188.03, "volume": 114907.0}, {"date": "2025-06-25", "close": 184.9, "volume": 241656.0}, {"date": "2025-06-26", "close": 186.01, "volume": 307056.0}, {"date": "2025-06-27", "close": 187.03, "volume": 171596.0}, {"date": "2025-06-30", "close": 187.37, "volume": 85347.0}, {"date": "2025-07-01", "close": 191.95, "volume": 189398.0}, {"date": "2025-07-02", "close": 195.45, "volume": 151344.0}, {"date": "2025-07-03", "close": 196.24, "volume": 106237.0}, {"date": "2025-07-07", "close": 195.71, "volume": 171389.0}, {"date": "2025-07-08", "close": 195.12, "volume": 163547.0}, {"date": "2025-07-09", "close": 195.07, "volume": 158838.0}, {"date": "2025-07-10", "close": 196.64, "volume": 141488.0}, {"date": "2025-07-11", "close": 196.88, "volume": 129451.0}, {"date": "2025-07-14", "close": 202.84, "volume": 361078.0}, {"date": "2025-07-15", "close": 189.32, "volume": 219492.0}, {"date": "2025-07-16", "close": 180.32, "volume": 137033.0}, {"date": "2025-07-17", "close": 179.51, "volume": 92704.0}, {"date": "2025-07-18", "close": 177.26, "volume": 68667.0}, {"date": "2025-07-21", "close": 175.18, "volume": 53646.0}, {"date": "2025-07-22", "close": 174.59, "volume": 61517.0}, {"date": "2025-07-23", "close": 176.96, "volume": 48903.0}, {"date": "2025-07-24", "close": 179.39, "volume": 53274.0}, {"date": "2025-07-25", "close": 177.25, "volume": 54647.0}, {"date": "2025-07-28", "close": 177.01, "volume": 65157.0}, {"date": "2025-07-29", "close": 174.64, "volume": 51549.0}, {"date": "2025-07-30", "close": 173.09, "volume": 62432.0}, {"date": "2025-07-31", "close": 176.66, "volume": 177701.0}, {"date": "2025-08-01", "close": 170.16, "volume": 101828.0}, {"date": "2025-08-04", "close": 177.14, "volume": 86973.0}, {"date": "2025-08-05", "close": 185.57, "volume": 124103.0}, {"date": "2025-08-06", "close": 188.87, "volume": 105361.0}, {"date": "2025-08-07", "close": 187.15, "volume": 75519.0}, {"date": "2025-08-08", "close": 186.42, "volume": 57064.0}, {"date": "2025-08-11", "close": 185.43, "volume": 55610.0}, {"date": "2025-08-12", "close": 190.35, "volume": 63085.0}, {"date": "2025-08-13", "close": 193.14, "volume": 57447.0}, {"date": "2025-08-14", "close": 185.25, "volume": 66061.0}, {"date": "2025-08-15", "close": 183.75, "volume": 73413.0}, {"date": "2025-08-18", "close": 186.28, "volume": 39022.0}, {"date": "2025-08-19", "close": 188.25, "volume": 43943.0}, {"date": "2025-08-20", "close": 189.79, "volume": 100903.0}, {"date": "2025-08-21", "close": 191.34, "volume": 133790.0}, {"date": "2025-08-22", "close": 197.145, "volume": 64830.0}, {"date": "2025-08-25", "close": 195.52, "volume": 119243.0}, {"date": "2025-08-26", "close": 196.12, "volume": 94105.0}, {"date": "2025-08-27", "close": 200.39, "volume": 76745.0}, {"date": "2025-08-28", "close": 196.0, "volume": 119007.0}, {"date": "2025-08-29", "close": 193.76, "volume": 114013.0}, {"date": "2025-09-02", "close": 193.52, "volume": 34325.0}, {"date": "2025-09-03", "close": 194.34, "volume": 109770.0}, {"date": "2025-09-04", "close": 196.68, "volume": 81631.0}, {"date": "2025-09-05", "close": 194.24, "volume": 66084.0}, {"date": "2025-09-08", "close": 192.9, "volume": 45968.0}, {"date": "2025-09-09", "close": 196.71, "volume": 100150.0}, {"date": "2025-09-10", "close": 193.25, "volume": 47008.0}, {"date": "2025-09-11", "close": 198.59, "volume": 67051.0}, {"date": "2025-09-12", "close": 198.17, "volume": 46277.0}, {"date": "2025-09-15", "close": 203.35, "volume": 88430.0}, {"date": "2025-09-16", "close": 204.93, "volume": 116526.0}, {"date": "2025-09-17", "close": 206.56, "volume": 123035.0}, {"date": "2025-09-18", "close": 212.31, "volume": 89205.0}, {"date": "2025-09-19", "close": 210.79, "volume": 98123.0}, {"date": "2025-09-22", "close": 208.49, "volume": 89589.0}, {"date": "2025-09-23", "close": 207.86, "volume": 56310.0}, {"date": "2025-09-24", "close": 207.21, "volume": 142955.0}, {"date": "2025-09-25", "close": 206.35, "volume": 154336.0}, {"date": "2025-09-26", "close": 205.17, "volume": 145727.0}, {"date": "2025-09-29", "close": 205.22, "volume": 70069.0}, {"date": "2025-09-30", "close": 208.53, "volume": 163162.0}, {"date": "2025-10-01", "close": 203.44, "volume": 175161.0}, {"date": "2025-10-02", "close": 197.06, "volume": 234740.0}, {"date": "2025-10-03", "close": 195.84, "volume": 115698.0}, {"date": "2025-10-06", "close": 193.24, "volume": 84261.0}, {"date": "2025-10-07", "close": 191.59, "volume": 185745.0}, {"date": "2025-10-08", "close": 182.18, "volume": 132780.0}, {"date": "2025-10-09", "close": 179.35, "volume": 96525.0}, {"date": "2025-10-10", "close": 176.945, "volume": 227750.0}, {"date": "2025-10-13", "close": 176.52, "volume": 90379.0}, {"date": "2025-10-14", "close": 177.58, "volume": 89040.0}, {"date": "2025-10-15", "close": 178.68, "volume": 83772.0}, {"date": "2025-10-16", "close": 181.8, "volume": 67685.0}, {"date": "2025-10-17", "close": 180.53, "volume": 60036.0}, {"date": "2025-10-20", "close": 182.98, "volume": 49681.0}, {"date": "2025-10-21", "close": 186.075, "volume": 50792.0}, {"date": "2025-10-22", "close": 185.72, "volume": 39962.0}, {"date": "2025-10-23", "close": 188.12, "volume": 32338.0}, {"date": "2025-10-24", "close": 188.26, "volume": 63709.0}, {"date": "2025-10-27", "close": 185.17, "volume": 86626.0}, {"date": "2025-10-28", "close": 182.84, "volume": 64685.0}, {"date": "2025-10-29", "close": 178.2, "volume": 49496.0}, {"date": "2025-10-30", "close": 184.7, "volume": 119394.0}, {"date": "2025-10-31", "close": 190.49, "volume": 135022.0}, {"date": "2025-11-03", "close": 191.42, "volume": 87754.0}, {"date": "2025-11-04", "close": 188.29, "volume": 95714.0}, {"date": "2025-11-05", "close": 189.94, "volume": 125986.0}, {"date": "2025-11-06", "close": 183.13, "volume": 68636.0}, {"date": "2025-11-07", "close": 180.35, "volume": 65826.0}, {"date": "2025-11-10", "close": 184.51, "volume": 112016.0}, {"date": "2025-11-11", "close": 183.02, "volume": 72008.0}, {"date": "2025-11-12", "close": 179.65, "volume": 69063.0}, {"date": "2025-11-13", "close": 181.42, "volume": 89123.0}, {"date": "2025-11-14", "close": 180.96, "volume": 55595.0}, {"date": "2025-11-17", "close": 172.78, "volume": 56920.0}, {"date": "2025-11-18", "close": 171.71, "volume": 81411.0}, {"date": "2025-11-19", "close": 173.28, "volume": 88037.0}, {"date": "2025-11-20", "close": 173.72, "volume": 88318.0}, {"date": "2025-11-21", "close": 177.65, "volume": 101823.0}, {"date": "2025-11-24", "close": 174.82, "volume": 56492.0}, {"date": "2025-11-25", "close": 177.44, "volume": 70801.0}, {"date": "2025-11-26", "close": 177.36, "volume": 68611.0}, {"date": "2025-11-28", "close": 176.34, "volume": 49320.0}, {"date": "2025-12-01", "close": 178.55, "volume": 57159.0}, {"date": "2025-12-02", "close": 183.19, "volume": 101198.0}, {"date": "2025-12-03", "close": 186.66, "volume": 115876.0}, {"date": "2025-12-04", "close": 187.82, "volume": 85841.0}, {"date": "2025-12-05", "close": 189.31, "volume": 68166.0}, {"date": "2025-12-08", "close": 187.4, "volume": 96166.0}, {"date": "2025-12-09", "close": 190.23, "volume": 71001.0}, {"date": "2025-12-10", "close": 196.37, "volume": 138561.0}, {"date": "2025-12-11", "close": 201.02, "volume": 99370.0}, {"date": "2025-12-12", "close": 200.17, "volume": 118620.0}, {"date": "2025-12-15", "close": 199.19, "volume": 77647.0}, {"date": "2025-12-16", "close": 202.19, "volume": 99993.0}, {"date": "2025-12-17", "close": 206.67, "volume": 149000.0}, {"date": "2025-12-18", "close": 208.59, "volume": 127429.0}, {"date": "2025-12-19", "close": 208.8, "volume": 130564.0}, {"date": "2025-12-22", "close": 211.56, "volume": 85462.0}, {"date": "2025-12-23", "close": 209.36, "volume": 146172.0}, {"date": "2025-12-24", "close": 208.25, "volume": 39994.0}, {"date": "2025-12-26", "close": 206.24, "volume": 104454.0}, {"date": "2025-12-29", "close": 207.85, "volume": 45642.0}, {"date": "2025-12-30", "close": 204.52, "volume": 129394.0}, {"date": "2025-12-31", "close": 200.695, "volume": 126286.0}, {"date": "2026-01-02", "close": 200.52, "volume": 160384.0}, {"date": "2026-01-05", "close": 213.0, "volume": 130663.0}, {"date": "2026-01-06", "close": 215.01, "volume": 134590.0}, {"date": "2026-01-07", "close": 214.55, "volume": 140196.0}, {"date": "2026-01-08", "close": 215.78, "volume": 133937.0}, {"date": "2026-01-09", "close": 216.51, "volume": 98403.0}, {"date": "2026-01-12", "close": 223.33, "volume": 94106.0}, {"date": "2026-01-13", "close": 220.3, "volume": 142562.0}, {"date": "2026-01-14", "close": 215.25, "volume": 126695.0}, {"date": "2026-01-15", "close": 217.29, "volume": 128257.0}, {"date": "2026-01-16", "close": 210.74, "volume": 93316.0}, {"date": "2026-01-20", "close": 208.91, "volume": 102962.0}, {"date": "2026-01-21", "close": 213.64, "volume": 179192.0}, {"date": "2026-01-22", "close": 215.89, "volume": 91313.0}, {"date": "2026-01-23", "close": 209.05, "volume": 75832.0}, {"date": "2026-01-26", "close": 207.22, "volume": 138238.0}, {"date": "2026-01-27", "close": 192.99, "volume": 171997.0}, {"date": "2026-01-28", "close": 186.74, "volume": 96517.0}, {"date": "2026-01-29", "close": 178.35, "volume": 205445.0}, {"date": "2026-01-30", "close": 188.94, "volume": 205010.0}, {"date": "2026-02-02", "close": 189.855, "volume": 77001.0}, {"date": "2026-02-03", "close": 178.21, "volume": 181486.0}, {"date": "2026-02-04", "close": 181.35, "volume": 142291.0}, {"date": "2026-02-05", "close": 183.25, "volume": 105993.0}, {"date": "2026-02-06", "close": 184.96, "volume": 190000.0}, {"date": "2026-02-09", "close": 177.77, "volume": 112664.0}, {"date": "2026-02-10", "close": 173.9, "volume": 196553.0}, {"date": "2026-02-11", "close": 164.1, "volume": 152575.0}, {"date": "2026-02-12", "close": 152.42, "volume": 175240.0}, {"date": "2026-02-13", "close": 155.22, "volume": 74999.0}, {"date": "2026-02-17", "close": 159.06, "volume": 104145.0}, {"date": "2026-02-18", "close": 161.63, "volume": 110419.0}, {"date": "2026-02-19", "close": 164.62, "volume": 100091.0}, {"date": "2026-02-20", "close": 166.6, "volume": 198297.0}, {"date": "2026-02-23", "close": 158.82, "volume": 139756.0}, {"date": "2026-02-24", "close": 156.96, "volume": 126622.0}, {"date": "2026-02-25", "close": 160.26, "volume": 130143.0}, {"date": "2026-02-26", "close": 167.4, "volume": 176930.0}, {"date": "2026-02-27", "close": 172.66, "volume": 349414.0}, {"date": "2026-03-02", "close": 180.26, "volume": 281044.0}, {"date": "2026-03-03", "close": 184.92, "volume": 277250.0}, {"date": "2026-03-04", "close": 182.82, "volume": 274765.0}, {"date": "2026-03-05", "close": 185.39, "volume": 102722.0}, {"date": "2026-03-06", "close": 177.47, "volume": 168367.0}, {"date": "2026-03-09", "close": 173.17, "volume": 109123.0}, {"date": "2026-03-10", "close": 171.75, "volume": 234149.0}, {"date": "2026-03-11", "close": 165.74, "volume": 169551.0}, {"date": "2026-03-12", "close": 163.53, "volume": 156272.0}, {"date": "2026-03-13", "close": 155.14, "volume": 190934.0}, {"date": "2026-03-16", "close": 155.34, "volume": 149391.0}, {"date": "2026-03-17", "close": 155.67, "volume": 136349.0}, {"date": "2026-03-18", "close": 154.44, "volume": 129431.0}, {"date": "2026-03-19", "close": 161.05, "volume": 179189.0}, {"date": "2026-03-20", "close": 158.42, "volume": 241351.0}, {"date": "2026-03-23", "close": 157.85, "volume": 242914.0}, {"date": "2026-03-24", "close": 157.94, "volume": 246367.0}, {"date": "2026-03-25", "close": 156.58, "volume": 339949.0}, {"date": "2026-03-26", "close": 156.48, "volume": 382828.0}, {"date": "2026-03-27", "close": 153.16, "volume": 197913.0}, {"date": "2026-03-30", "close": 157.55, "volume": 208393.0}, {"date": "2026-03-31", "close": 161.88, "volume": 217888.0}, {"date": "2026-04-01", "close": 164.0, "volume": 147800.0}, {"date": "2026-04-02", "close": 165.1, "volume": 189308.0}, {"date": "2026-04-06", "close": 163.79, "volume": 140061.0}, {"date": "2026-04-07", "close": 164.07, "volume": 161025.0}, {"date": "2026-04-08", "close": 166.87, "volume": 118822.0}, {"date": "2026-04-09", "close": 164.7, "volume": 191943.0}, {"date": "2026-04-10", "close": 160.22, "volume": 213603.0}, {"date": "2026-04-13", "close": 163.8, "volume": 128090.0}, {"date": "2026-04-14", "close": 162.63, "volume": 247480.0}, {"date": "2026-04-15", "close": 160.74, "volume": 238342.0}, {"date": "2026-04-16", "close": 162.0, "volume": 150835.0}, {"date": "2026-04-17", "close": 158.84, "volume": 237417.0}, {"date": "2026-04-20", "close": 157.45, "volume": 185540.0}, {"date": "2026-04-21", "close": 156.43, "volume": 164917.0}, {"date": "2026-04-22", "close": 154.69, "volume": 158501.0}, {"date": "2026-04-23", "close": 150.09, "volume": 138329.0}, {"date": "2026-04-24", "close": 150.62, "volume": 234736.0}, {"date": "2026-04-27", "close": 151.46, "volume": 151898.0}, {"date": "2026-04-28", "close": 154.76, "volume": 183908.0}, {"date": "2026-04-29", "close": 154.55, "volume": 171384.0}, {"date": "2026-04-30", "close": 157.47, "volume": 195554.0}, {"date": "2026-05-01", "close": 161.81, "volume": 146805.0}, {"date": "2026-05-04", "close": 163.22, "volume": 92701.0}, {"date": "2026-05-05", "close": 162.27, "volume": 174973.0}, {"date": "2026-05-06", "close": 152.64, "volume": 210406.0}, {"date": "2026-05-07", "close": 139.12, "volume": 230754.0}, {"date": "2026-05-08", "close": 139.58, "volume": 122453.0}, {"date": "2026-05-11", "close": 146.4, "volume": 266422.0}, {"date": "2026-05-12", "close": 140.65, "volume": 195152.0}, {"date": "2026-05-13", "close": 139.03, "volume": 166638.0}, {"date": "2026-05-14", "close": 138.94, "volume": 158970.0}, {"date": "2026-05-15", "close": 137.75, "volume": 156536.0}, {"date": "2026-05-18", "close": 144.91, "volume": 149502.0}, {"date": "2026-05-19", "close": 144.99, "volume": 160347.0}, {"date": "2026-05-20", "close": 148.01, "volume": 112665.0}, {"date": "2026-05-21", "close": 147.39, "volume": 145934.0}, {"date": "2026-05-22", "close": 148.23, "volume": 107934.0}, {"date": "2026-05-26", "close": 145.5, "volume": 129965.0}, {"date": "2026-05-27", "close": 145.26, "volume": 133481.0}, {"date": "2026-05-28", "close": 148.35, "volume": 144668.0}, {"date": "2026-05-29", "close": 138.75, "volume": 141616.0}, {"date": "2026-06-01", "close": 146.74, "volume": 232682.0}, {"date": "2026-06-02", "close": 143.88, "volume": 255321.0}, {"date": "2026-06-03", "close": 141.55, "volume": 214766.0}, {"date": "2026-06-04", "close": 142.58, "volume": 134456.0}, {"date": "2026-06-05", "close": 145.71, "volume": 91174.0}, {"date": "2026-06-08", "close": 145.15, "volume": 126590.0}, {"date": "2026-06-09", "close": 148.44, "volume": 101588.0}, {"date": "2026-06-10", "close": 149.08, "volume": 156852.0}, {"date": "2026-06-11", "close": 147.68, "volume": 189609.0}, {"date": "2026-06-12", "close": 150.47, "volume": 110007.0}, {"date": "2026-06-15", "close": 147.75, "volume": 158683.0}, {"date": "2026-06-16", "close": 147.37, "volume": 107728.0}, {"date": "2026-06-17", "close": 147.31, "volume": 178677.0}, {"date": "2026-06-18", "close": 138.7, "volume": 237198.0}, {"date": "2026-06-22", "close": 140.28, "volume": 143871.0}, {"date": "2026-06-23", "close": 144.07, "volume": 234661.0}, {"date": "2026-06-24", "close": 144.37, "volume": 195421.0}, {"date": "2026-06-25", "close": 142.97, "volume": 172370.0}, {"date": "2026-06-26", "close": 146.14, "volume": 429976.0}, {"date": "2026-06-29", "close": 144.03, "volume": 183394.0}, {"date": "2026-06-30", "close": 142.3, "volume": 196340.0}, {"date": "2026-07-01", "close": 145.95, "volume": 125278.0}, {"date": "2026-07-02", "close": 146.79, "volume": 221467.0}, {"date": "2026-07-06", "close": 149.95, "volume": 136772.0}, {"date": "2026-07-07", "close": 155.38, "volume": 107623.0}, {"date": "2026-07-08", "close": 153.91, "volume": 165461.0}, {"date": "2026-07-09", "close": 156.39, "volume": 119001.0}, {"date": "2026-07-10", "close": 160.64, "volume": 128438.0}, {"date": "2026-07-13", "close": 169.01, "volume": 225276.0}, {"date": "2026-07-14", "close": 164.12, "volume": 221637.0}, {"date": "2026-07-15", "close": 168.39, "volume": 110905.0}, {"date": "2026-07-16", "close": 176.88, "volume": 166999.0}, {"date": "2026-07-17", "close": 171.46, "volume": 149877.0}, {"date": "2026-07-20", "close": 171.48, "volume": 155445.0}, {"date": "2026-07-21", "close": 167.5, "volume": 157492.0}, {"date": "2026-07-22", "close": 168.51, "volume": 121377.0}, {"date": "2026-07-23", "close": 167.32, "volume": 119870.0}, {"date": "2026-07-24", "close": 169.77, "volume": 170525.0}, {"date": "2026-07-27", "close": 173.66, "volume": 101597.0}, {"date": "2026-07-28", "close": 179.98, "volume": 174341.0}, {"date": "2026-07-29", "close": 190.04, "volume": 147921.0}, {"date": "2026-07-30", "close": 183.95, "volume": 214343.0}, {"date": "2026-07-31", "close": 179.03, "volume": 166270.0}, {"date": "2026-08-03", "close": 180.23, "volume": 136936.0}, {"date": "2026-08-04", "close": 180.85, "volume": 149951.0}, {"date": "2026-08-05", "close": 176.6, "volume": 147626.0}, {"date": "2026-08-06", "close": 176.46, "volume": 265350.0}, {"date": "2026-08-07", "close": 169.31, "volume": 231167.0}], "refreshing": true}