{"ticker": "CSR", "overview": {"name": "D/B/A Centerspace Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CSR", "has_prices": true, "as_of": "2026-07-31", "last": 54.84, "prev_close": 56.01, "change": -1.1699999999999946, "change_pct": -0.020889126941617472, "session_volume": 131530.0, "vwap_5": 55.793253601681464, "vwap_20": 55.809908588091076, "vwap_60": 58.69657397388858, "vwap_250": 61.32567728628098, "high_52w": 68.89, "low_52w": 54.84, "avg_volume_20": 130283.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000299", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE moves to a 2.8% passive stake in CSR", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0000902219-26-000299-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "13DG-0002060757-26-000040", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE moves to a 1.1% passive stake in CSR", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0002060757-26-000040-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0002100119-26-000338", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE crosses 5% of CSR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0002100119-26-000338-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270215}, {"id": "13DG-0002100121-26-000023", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE crosses 5% of CSR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0002100121-26-000023-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303335}, {"id": "13DG-0002060757-26-000019", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE crosses 5% of CSR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0002060757-26-000019-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310535}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000299", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE moves to a 2.8% passive stake in CSR", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0000902219-26-000299-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "13DG-0002060757-26-000040", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE moves to a 1.1% passive stake in CSR", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0002060757-26-000040-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0002100119-26-000338", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE crosses 5% of CSR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0002100119-26-000338-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270215}, {"id": "13DG-0002100121-26-000023", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE crosses 5% of CSR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0002100121-26-000023-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303335}, {"id": "13DG-0002060757-26-000019", "src": "13DG", "ticker": "CSR", "cik": "798359", "company": "CENTERSPACE", "company_raw": "CENTERSPACE", "who": "Centerspace", "who_key": "CENTERSPACE", "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": null, "country": "", "headline": "CENTERSPACE crosses 5% of CSR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798359/0002060757-26-000019-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310535}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CSR (CENTERSPACE)", "new_value": "D/B/A Centerspace Common Stock", "effective": "", "evidence": "we hold CSR as CENTERSPACE; the NYSE universe lists that code as D/B/A Centerspace Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T07:47:33.348497"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "D/B/A Centerspace Common Stock", "new_value": "CENTERSPACE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000798359", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000798359", "applied": 1, "detected_at": "2026-09-11T07:46:18.776607"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CSR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-01", "close": 65.5, "volume": 40543.0}, {"date": "2016-08-02", "close": 65.3, "volume": 47609.0}, {"date": "2016-08-03", "close": 64.6, "volume": 49763.0}, {"date": "2016-08-04", "close": 64.3, "volume": 38368.0}, {"date": "2016-08-05", "close": 65.4, "volume": 36471.0}, {"date": "2016-08-08", "close": 65.7, "volume": 44168.0}, {"date": "2016-08-09", "close": 65.7, "volume": 33888.0}, {"date": "2016-08-10", "close": 65.8, "volume": 27344.0}, {"date": "2016-08-11", "close": 64.8, "volume": 54862.0}, {"date": "2016-08-12", "close": 64.8, "volume": 25016.0}, {"date": "2016-08-15", "close": 64.9, "volume": 40098.0}, {"date": "2016-08-16", "close": 64.1, "volume": 51028.0}, {"date": "2016-08-17", "close": 64.5, "volume": 37670.0}, {"date": "2016-08-18", "close": 64.5, "volume": 34270.0}, {"date": "2016-08-19", "close": 63.9, "volume": 40401.0}, {"date": "2016-08-22", "close": 64.6, "volume": 37280.0}, {"date": "2016-08-23", "close": 66.7, "volume": 74783.0}, {"date": "2016-08-24", "close": 65.6, "volume": 49670.0}, {"date": "2016-08-25", "close": 65.7, "volume": 37831.0}, {"date": "2016-08-26", "close": 64.3, "volume": 43763.0}, {"date": "2016-08-29", "close": 65.1, "volume": 48901.0}, {"date": "2016-08-30", "close": 65.3, "volume": 52134.0}, {"date": "2016-08-31", "close": 66.4, "volume": 96772.0}, {"date": "2016-09-01", "close": 65.2, "volume": 68784.0}, {"date": "2016-09-02", "close": 66.1, "volume": 39001.0}, {"date": "2016-09-06", "close": 66.3, "volume": 55241.0}, {"date": "2016-09-07", "close": 66.5, "volume": 47011.0}, {"date": "2016-09-08", "close": 66.1, "volume": 38943.0}, {"date": "2016-09-09", "close": 60.5, "volume": 182496.0}, {"date": "2016-09-12", "close": 60.0, "volume": 111852.0}, {"date": "2016-09-13", "close": 57.4, "volume": 152103.0}, {"date": "2016-09-14", "close": 57.8, "volume": 119416.0}, {"date": "2016-09-15", "close": 58.8, "volume": 97942.0}, {"date": "2016-09-16", "close": 58.2, "volume": 92180.0}, {"date": "2016-09-19", "close": 57.6, "volume": 60982.0}, {"date": "2016-09-20", "close": 57.6, "volume": 73872.0}, {"date": "2016-09-21", "close": 59.6, "volume": 60822.0}, {"date": "2016-09-22", "close": 61.4, "volume": 67428.0}, {"date": "2016-09-23", "close": 61.4, "volume": 33307.0}, {"date": "2016-09-26", "close": 62.3, "volume": 56777.0}, {"date": "2016-09-27", "close": 61.5, "volume": 39698.0}, {"date": "2016-09-28", "close": 62.8, "volume": 53943.0}, {"date": "2016-09-29", "close": 59.9, "volume": 83657.0}, {"date": "2016-09-30", "close": 59.5, "volume": 80469.0}, {"date": "2016-10-03", "close": 60.7, "volume": 97980.0}, {"date": "2016-10-04", "close": 59.1, "volume": 61234.0}, {"date": "2016-10-05", "close": 57.9, "volume": 64775.0}, {"date": "2016-10-06", "close": 57.6, "volume": 61152.0}, {"date": "2016-10-07", "close": 57.1, "volume": 73083.0}, {"date": "2016-10-10", "close": 57.9, "volume": 44968.0}, {"date": "2016-10-11", "close": 56.7, "volume": 129389.0}, {"date": "2016-10-12", "close": 57.4, "volume": 69105.0}, {"date": "2016-10-13", "close": 59.5, "volume": 82349.0}, {"date": "2016-10-14", "close": 59.2, "volume": 35015.0}, {"date": "2016-10-17", "close": 59.8, "volume": 27304.0}, {"date": "2016-10-18", "close": 60.1, "volume": 34310.0}, {"date": "2016-10-19", "close": 61.3, "volume": 64369.0}, {"date": "2016-10-20", "close": 62.8, "volume": 110339.0}, {"date": "2016-10-21", "close": 61.3, "volume": 44334.0}, {"date": "2016-10-24", "close": 61.7, "volume": 59885.0}, {"date": "2016-10-25", "close": 61.8, "volume": 37446.0}, {"date": "2016-10-26", "close": 61.3, "volume": 44676.0}, {"date": "2016-10-27", "close": 59.8, "volume": 43164.0}, {"date": "2016-10-28", "close": 59.6, "volume": 53067.0}, {"date": "2016-10-31", "close": 60.7, "volume": 41160.0}, {"date": "2016-11-01", "close": 58.8, "volume": 47555.0}, {"date": "2016-11-02", "close": 58.3, "volume": 50220.0}, {"date": "2016-11-03", "close": 58.1, "volume": 41535.0}, {"date": "2016-11-04", "close": 59.2, "volume": 37094.0}, {"date": "2016-11-07", "close": 60.6, "volume": 33772.0}, {"date": "2016-11-08", "close": 60.8, "volume": 32584.0}, {"date": "2016-11-09", "close": 61.5, "volume": 57409.0}, {"date": "2016-11-10", "close": 61.8, "volume": 71961.0}, {"date": "2016-11-11", "close": 64.5, "volume": 122237.0}, {"date": "2016-11-14", "close": 67.3, "volume": 90536.0}, {"date": "2016-11-15", "close": 64.5, "volume": 49223.0}, {"date": "2016-11-16", "close": 65.1, "volume": 34823.0}, {"date": "2016-11-17", "close": 64.8, "volume": 27491.0}, {"date": "2016-11-18", "close": 66.8, "volume": 63848.0}, {"date": "2016-11-21", "close": 66.1, "volume": 58033.0}, {"date": "2016-11-22", "close": 67.3, "volume": 73531.0}, {"date": "2016-11-23", "close": 65.6, "volume": 69421.0}, {"date": "2016-11-25", "close": 66.5, "volume": 31358.0}, {"date": "2016-11-28", "close": 66.4, "volume": 45627.0}, {"date": "2016-11-29", "close": 64.7, "volume": 63981.0}, {"date": "2016-11-30", "close": 62.9, "volume": 86826.0}, {"date": "2016-12-01", "close": 61.8, "volume": 72710.0}, {"date": "2016-12-02", "close": 62.4, "volume": 63429.0}, {"date": "2016-12-05", "close": 64.1, "volume": 48804.0}, {"date": "2016-12-06", "close": 65.8, "volume": 74117.0}, {"date": "2016-12-07", "close": 66.0, "volume": 101211.0}, {"date": "2016-12-08", "close": 66.4, "volume": 82834.0}, {"date": "2016-12-09", "close": 64.5, "volume": 86518.0}, {"date": "2016-12-12", "close": 62.8, "volume": 116639.0}, {"date": "2016-12-13", "close": 67.9, "volume": 182739.0}, {"date": "2016-12-14", "close": 67.1, "volume": 151608.0}, {"date": "2016-12-15", "close": 65.0, "volume": 139775.0}, {"date": "2016-12-16", "close": 67.6, "volume": 244746.0}, {"date": "2016-12-19", "close": 69.6, "volume": 108965.0}, {"date": "2016-12-20", "close": 70.0, "volume": 92341.0}, {"date": "2016-12-21", "close": 69.2, "volume": 101029.0}, {"date": "2016-12-22", "close": 69.3, "volume": 56394.0}, {"date": "2016-12-23", "close": 70.1, "volume": 54177.0}, {"date": "2016-12-27", "close": 71.1, "volume": 66906.0}, {"date": "2016-12-28", "close": 70.8, "volume": 78008.0}, {"date": "2016-12-29", "close": 70.3, "volume": 64445.0}, {"date": "2016-12-30", "close": 71.3, "volume": 99253.0}, {"date": "2017-01-03", "close": 71.7, "volume": 70229.0}, {"date": "2017-01-04", "close": 72.0, "volume": 69596.0}, {"date": "2017-01-05", "close": 71.6, "volume": 62314.0}, {"date": "2017-01-06", "close": 69.6, "volume": 60353.0}, {"date": "2017-01-09", "close": 68.5, "volume": 45666.0}, {"date": "2017-01-10", "close": 69.6, "volume": 61342.0}, {"date": "2017-01-11", "close": 71.0, "volume": 131496.0}, {"date": "2017-01-12", "close": 67.9, "volume": 49197.0}, {"date": "2017-01-13", "close": 68.5, "volume": 46576.0}, {"date": "2017-01-17", "close": 70.5, "volume": 85508.0}, {"date": "2017-01-18", "close": 70.4, "volume": 61333.0}, {"date": "2017-01-19", "close": 68.4, "volume": 33971.0}, {"date": "2017-01-20", "close": 68.5, "volume": 41237.0}, {"date": "2017-01-23", "close": 69.2, "volume": 29670.0}, {"date": "2017-01-24", "close": 69.4, "volume": 39928.0}, {"date": "2017-01-25", "close": 68.8, "volume": 35367.0}, {"date": "2017-01-26", "close": 67.9, "volume": 36156.0}, {"date": "2017-01-27", "close": 66.0, "volume": 30182.0}, {"date": "2017-01-30", "close": 63.9, "volume": 54508.0}, {"date": "2017-01-31", "close": 64.4, "volume": 49797.0}, {"date": "2017-02-01", "close": 64.1, "volume": 58716.0}, {"date": "2017-02-02", "close": 64.6, "volume": 34863.0}, {"date": "2017-02-03", "close": 65.5, "volume": 32563.0}, {"date": "2017-02-06", "close": 65.1, "volume": 34621.0}, {"date": "2017-02-07", "close": 64.6, "volume": 48872.0}, {"date": "2017-02-08", "close": 64.6, "volume": 33577.0}, {"date": "2017-02-09", "close": 64.7, "volume": 28121.0}, {"date": "2017-02-10", "close": 65.5, "volume": 19763.0}, {"date": "2017-02-13", "close": 66.0, "volume": 36462.0}, {"date": "2017-02-14", "close": 65.3, "volume": 41695.0}, {"date": "2017-02-15", "close": 65.4, "volume": 34910.0}, {"date": "2017-02-16", "close": 65.1, "volume": 25921.0}, {"date": "2017-02-17", "close": 65.3, "volume": 56273.0}, {"date": "2017-02-21", "close": 66.1, "volume": 31356.0}, {"date": "2017-02-22", "close": 65.5, "volume": 26035.0}, {"date": "2017-02-23", "close": 65.6, "volume": 33292.0}, {"date": "2017-02-24", "close": 65.8, "volume": 21431.0}, {"date": "2017-02-27", "close": 66.1, "volume": 38671.0}, {"date": "2017-02-28", "close": 65.0, "volume": 51726.0}, {"date": "2017-03-01", "close": 65.2, "volume": 34813.0}, {"date": "2017-03-02", "close": 65.0, "volume": 41479.0}, {"date": "2017-03-03", "close": 64.5, "volume": 37859.0}, {"date": "2017-03-06", "close": 64.3, "volume": 34064.0}, {"date": "2017-03-07", "close": 63.2, "volume": 42195.0}, {"date": "2017-03-08", "close": 59.6, "volume": 71252.0}, {"date": "2017-03-09", "close": 57.9, "volume": 118050.0}, {"date": "2017-03-10", "close": 58.9, "volume": 73800.0}, {"date": "2017-03-13", "close": 58.8, "volume": 72734.0}, {"date": "2017-03-14", "close": 57.9, "volume": 73812.0}, {"date": "2017-03-15", "close": 59.0, "volume": 46327.0}, {"date": "2017-03-16", "close": 58.3, "volume": 45447.0}, {"date": "2017-03-17", "close": 57.9, "volume": 233030.0}, {"date": "2017-03-20", "close": 58.1, "volume": 44189.0}, {"date": "2017-03-21", "close": 57.4, "volume": 55586.0}, {"date": "2017-03-22", "close": 56.7, "volume": 69623.0}, {"date": "2017-03-23", "close": 57.4, "volume": 44896.0}, {"date": "2017-03-24", "close": 57.5, "volume": 44732.0}, {"date": "2017-03-27", "close": 57.7, "volume": 31243.0}, {"date": "2017-03-28", "close": 57.8, "volume": 34323.0}, {"date": "2017-03-29", "close": 58.7, "volume": 41204.0}, {"date": "2017-03-30", "close": 59.5, "volume": 41043.0}, {"date": "2017-03-31", "close": 59.3, "volume": 46224.0}, {"date": "2017-04-03", "close": 61.8, "volume": 76503.0}, {"date": "2017-04-04", "close": 60.1, "volume": 48627.0}, {"date": "2017-04-05", "close": 59.6, "volume": 60695.0}, {"date": "2017-04-06", "close": 60.6, "volume": 40415.0}, {"date": "2017-04-07", "close": 61.2, "volume": 139885.0}, {"date": "2017-04-10", "close": 61.2, "volume": 45018.0}, {"date": "2017-04-11", "close": 61.7, "volume": 26013.0}, {"date": "2017-04-12", "close": 60.8, "volume": 24878.0}, {"date": "2017-04-13", "close": 60.5, "volume": 38489.0}, {"date": "2017-04-17", "close": 60.9, "volume": 53886.0}, {"date": "2017-04-18", "close": 61.3, "volume": 44082.0}, {"date": "2017-04-19", "close": 61.4, "volume": 33207.0}, {"date": "2017-04-20", "close": 61.5, "volume": 34740.0}, {"date": "2017-04-21", "close": 61.0, "volume": 32780.0}, {"date": "2017-04-24", "close": 60.1, "volume": 41683.0}, {"date": "2017-04-25", "close": 61.1, "volume": 40577.0}, {"date": "2017-04-26", "close": 61.6, "volume": 41115.0}, {"date": "2017-04-27", "close": 60.7, "volume": 35692.0}, {"date": "2017-04-28", "close": 59.1, "volume": 36124.0}, {"date": "2017-05-01", "close": 59.5, "volume": 35139.0}, {"date": "2017-05-02", "close": 59.2, "volume": 36665.0}, {"date": "2017-05-03", "close": 58.4, "volume": 39173.0}, {"date": "2017-05-04", "close": 58.7, "volume": 37171.0}, {"date": "2017-05-05", "close": 58.7, "volume": 36243.0}, {"date": "2017-05-08", "close": 59.1, "volume": 35168.0}, {"date": "2017-05-09", "close": 58.2, "volume": 28436.0}, {"date": "2017-05-10", "close": 58.0, "volume": 23839.0}, {"date": "2017-05-11", "close": 57.4, "volume": 34200.0}, {"date": "2017-05-12", "close": 56.5, "volume": 37534.0}, {"date": "2017-05-15", "close": 57.3, "volume": 54849.0}, {"date": "2017-05-16", "close": 56.4, "volume": 36848.0}, {"date": "2017-05-17", "close": 57.0, "volume": 60903.0}, {"date": "2017-05-18", "close": 58.4, "volume": 69256.0}, {"date": "2017-05-19", "close": 61.2, "volume": 108219.0}, {"date": "2017-05-22", "close": 61.3, "volume": 80458.0}, {"date": "2017-05-23", "close": 61.4, "volume": 46205.0}, {"date": "2017-05-24", "close": 60.6, "volume": 19778.0}, {"date": "2017-05-25", "close": 60.0, "volume": 27848.0}, {"date": "2017-05-26", "close": 58.6, "volume": 25012.0}, {"date": "2017-05-30", "close": 57.8, "volume": 28521.0}, {"date": "2017-05-31", "close": 58.5, "volume": 40698.0}, {"date": "2017-06-01", "close": 59.8, "volume": 37896.0}, {"date": "2017-06-02", "close": 61.0, "volume": 69187.0}, {"date": "2017-06-05", "close": 59.7, "volume": 24637.0}, {"date": "2017-06-06", "close": 59.8, "volume": 23859.0}, {"date": "2017-06-07", "close": 60.1, "volume": 32910.0}, {"date": "2017-06-08", "close": 60.8, "volume": 31938.0}, {"date": "2017-06-09", "close": 61.7, "volume": 56645.0}, {"date": "2017-06-12", "close": 63.5, "volume": 115279.0}, {"date": "2017-06-13", "close": 62.7, "volume": 43954.0}, {"date": "2017-06-14", "close": 61.6, "volume": 46063.0}, {"date": "2017-06-15", "close": 62.8, "volume": 76223.0}, {"date": "2017-06-16", "close": 62.2, "volume": 98173.0}, {"date": "2017-06-19", "close": 61.5, "volume": 35370.0}, {"date": "2017-06-20", "close": 61.7, "volume": 37318.0}, {"date": "2017-06-21", "close": 61.5, "volume": 49295.0}, {"date": "2017-06-22", "close": 61.4, "volume": 39319.0}, {"date": "2017-06-23", "close": 62.1, "volume": 60844.0}, {"date": "2017-06-26", "close": 62.3, "volume": 33535.0}, {"date": "2017-06-27", "close": 61.3, "volume": 42800.0}, {"date": "2017-06-28", "close": 61.2, "volume": 58393.0}, {"date": "2017-06-29", "close": 62.0, "volume": 98596.0}, {"date": "2017-06-30", "close": 62.1, "volume": 50476.0}, {"date": "2017-07-03", "close": 67.2, "volume": 84773.0}, {"date": "2017-07-05", "close": 62.8, "volume": 55095.0}, {"date": "2017-07-06", "close": 61.1, "volume": 66020.0}, {"date": "2017-07-07", "close": 61.3, "volume": 36656.0}, {"date": "2017-07-10", "close": 60.0, "volume": 36202.0}, {"date": "2017-07-11", "close": 60.0, "volume": 57836.0}, {"date": "2017-07-12", "close": 60.7, "volume": 32149.0}, {"date": "2017-07-13", "close": 60.6, "volume": 20958.0}, {"date": "2017-07-14", "close": 61.6, "volume": 25560.0}, {"date": "2017-07-17", "close": 62.9, "volume": 42960.0}, {"date": "2017-07-18", "close": 62.5, "volume": 33735.0}, {"date": "2017-07-19", "close": 62.7, "volume": 22911.0}, {"date": "2017-07-20", "close": 62.3, "volume": 41025.0}, {"date": "2017-07-21", "close": 62.6, "volume": 32788.0}, {"date": "2017-07-24", "close": 61.6, "volume": 24366.0}, {"date": "2017-07-25", "close": 62.1, "volume": 31824.0}, {"date": "2017-07-26", "close": 62.8, "volume": 28027.0}, {"date": "2017-07-27", "close": 62.5, "volume": 29575.0}, {"date": "2017-07-28", "close": 62.9, "volume": 35465.0}, {"date": "2017-07-31", "close": 62.2, "volume": 34049.0}, {"date": "2017-08-01", "close": 62.8, "volume": 37440.0}, {"date": "2017-08-02", "close": 62.3, "volume": 31380.0}, {"date": "2017-08-03", "close": 61.3, "volume": 25171.0}, {"date": "2017-08-04", "close": 61.9, "volume": 15887.0}, {"date": "2017-08-07", "close": 61.9, "volume": 27545.0}, {"date": "2017-08-08", "close": 61.6, "volume": 26445.0}, {"date": "2017-08-09", "close": 60.7, "volume": 27640.0}, {"date": "2017-08-10", "close": 61.0, "volume": 30092.0}, {"date": "2017-08-11", "close": 60.3, "volume": 43778.0}, {"date": "2017-08-14", "close": 62.5, "volume": 39142.0}, {"date": "2017-08-15", "close": 62.2, "volume": 26861.0}, {"date": "2017-08-16", "close": 62.5, "volume": 24978.0}, {"date": "2017-08-17", "close": 62.0, "volume": 42161.0}, {"date": "2017-08-18", "close": 61.2, "volume": 32035.0}, {"date": "2017-08-21", "close": 61.8, "volume": 20298.0}, {"date": "2017-08-22", "close": 61.6, "volume": 22424.0}, {"date": "2017-08-23", "close": 61.9, "volume": 37520.0}, {"date": "2017-08-24", "close": 62.0, "volume": 36606.0}, {"date": "2017-08-25", "close": 61.9, "volume": 35782.0}, {"date": "2017-08-28", "close": 61.6, "volume": 26248.0}, {"date": "2017-08-29", "close": 61.5, "volume": 16455.0}, {"date": "2017-08-30", "close": 61.8, "volume": 29610.0}, {"date": "2017-08-31", "close": 62.8, "volume": 46611.0}, {"date": "2017-09-01", "close": 63.2, "volume": 42851.0}, {"date": "2017-09-05", "close": 61.8, "volume": 38918.0}, {"date": "2017-09-06", "close": 62.1, "volume": 29500.0}, {"date": "2017-09-07", "close": 61.7, "volume": 26357.0}, {"date": "2017-09-08", "close": 61.8, "volume": 21692.0}, {"date": "2017-09-11", "close": 62.6, "volume": 24197.0}, {"date": "2017-09-12", "close": 58.5, "volume": 132542.0}, {"date": "2017-09-13", "close": 58.5, "volume": 58225.0}, {"date": "2017-09-14", "close": 58.4, "volume": 41185.0}, {"date": "2017-09-15", "close": 58.7, "volume": 134702.0}, {"date": "2017-09-18", "close": 58.2, "volume": 39416.0}, {"date": "2017-09-19", "close": 58.1, "volume": 44737.0}, {"date": "2017-09-20", "close": 58.5, "volume": 47668.0}, {"date": "2017-09-21", "close": 58.2, "volume": 58450.0}, {"date": "2017-09-22", "close": 58.1, "volume": 56685.0}, {"date": "2017-09-25", "close": 58.4, "volume": 41139.0}, {"date": "2017-09-26", "close": 59.4, "volume": 36598.0}, {"date": "2017-09-27", "close": 59.3, "volume": 53581.0}, {"date": "2017-09-28", "close": 61.0, "volume": 69711.0}, {"date": "2017-09-29", "close": 61.1, "volume": 36210.0}, {"date": "2017-10-02", "close": 61.4, "volume": 93698.0}, {"date": "2017-10-03", "close": 60.6, "volume": 43048.0}, {"date": "2017-10-04", "close": 60.7, "volume": 49083.0}, {"date": "2017-10-05", "close": 61.7, "volume": 47200.0}, {"date": "2017-10-06", "close": 61.1, "volume": 26284.0}, {"date": "2017-10-09", "close": 61.7, "volume": 25946.0}, {"date": "2017-10-10", "close": 62.7, "volume": 73512.0}, {"date": "2017-10-11", "close": 62.8, "volume": 98663.0}, {"date": "2017-10-12", "close": 62.7, "volume": 67688.0}, {"date": "2017-10-13", "close": 62.7, "volume": 54499.0}, {"date": "2017-10-16", "close": 62.8, "volume": 62794.0}, {"date": "2017-10-17", "close": 62.8, "volume": 37726.0}, {"date": "2017-10-18", "close": 62.7, "volume": 34559.0}, {"date": "2017-10-19", "close": 61.3, "volume": 32085.0}, {"date": "2017-10-20", "close": 60.5, "volume": 18978.0}, {"date": "2017-10-23", "close": 59.8, "volume": 16892.0}, {"date": "2017-10-24", "close": 59.1, "volume": 41287.0}, {"date": "2017-10-25", "close": 58.6, "volume": 29643.0}, {"date": "2017-10-26", "close": 58.2, "volume": 33670.0}, {"date": "2017-10-27", "close": 58.5, "volume": 22879.0}, {"date": "2017-10-30", "close": 58.1, "volume": 31970.0}, {"date": "2017-10-31", "close": 58.5, "volume": 43290.0}, {"date": "2017-11-01", "close": 58.4, "volume": 21192.0}, {"date": "2017-11-02", "close": 60.5, "volume": 41843.0}, {"date": "2017-11-03", "close": 58.7, "volume": 17377.0}, {"date": "2017-11-06", "close": 59.1, "volume": 15712.0}, {"date": "2017-11-07", "close": 58.7, "volume": 23586.0}, {"date": "2017-11-08", "close": 58.9, "volume": 19865.0}, {"date": "2017-11-09", "close": 59.2, "volume": 15721.0}, {"date": "2017-11-10", "close": 58.9, "volume": 26529.0}, {"date": "2017-11-13", "close": 58.6, "volume": 21630.0}, {"date": "2017-11-14", "close": 58.4, "volume": 27466.0}, {"date": "2017-11-15", "close": 58.0, "volume": 39378.0}, {"date": "2017-11-16", "close": 58.6, "volume": 36016.0}, {"date": "2017-11-17", "close": 59.0, "volume": 26649.0}, {"date": "2017-11-20", "close": 59.5, "volume": 21357.0}, {"date": "2017-11-21", "close": 60.1, "volume": 28883.0}, {"date": "2017-11-22", "close": 59.6, "volume": 18820.0}, {"date": "2017-11-24", "close": 59.7, "volume": 9568.0}, {"date": "2017-11-27", "close": 59.5, "volume": 27417.0}, {"date": "2017-11-28", "close": 59.9, "volume": 28468.0}, {"date": "2017-11-29", "close": 60.6, "volume": 37181.0}, {"date": "2017-11-30", "close": 60.6, "volume": 51436.0}, {"date": "2017-12-01", "close": 59.6, "volume": 45072.0}, {"date": "2017-12-04", "close": 59.4, "volume": 38293.0}, {"date": "2017-12-05", "close": 59.1, "volume": 41961.0}, {"date": "2017-12-06", "close": 59.4, "volume": 50435.0}, {"date": "2017-12-07", "close": 58.4, "volume": 54019.0}, {"date": "2017-12-08", "close": 58.6, "volume": 36516.0}, {"date": "2017-12-11", "close": 58.8, "volume": 45531.0}, {"date": "2017-12-12", "close": 57.4, "volume": 106795.0}, {"date": "2017-12-13", "close": 57.5, "volume": 67783.0}, {"date": "2017-12-14", "close": 57.7, "volume": 71755.0}, {"date": "2017-12-15", "close": 57.0, "volume": 413424.0}, {"date": "2017-12-18", "close": 59.2, "volume": 92961.0}, {"date": "2017-12-19", "close": 57.9, "volume": 53055.0}, {"date": "2017-12-20", "close": 57.1, "volume": 57248.0}, {"date": "2017-12-21", "close": 57.5, "volume": 46051.0}, {"date": "2017-12-22", "close": 56.8, "volume": 55710.0}, {"date": "2017-12-26", "close": 57.0, "volume": 42250.0}, {"date": "2017-12-27", "close": 57.2, "volume": 39937.0}, {"date": "2017-12-28", "close": 57.5, "volume": 74105.0}, {"date": "2017-12-29", "close": 56.8, "volume": 67780.0}, {"date": "2018-01-02", "close": 56.9, "volume": 63266.0}, {"date": "2018-01-03", "close": 55.8, "volume": 90572.0}, {"date": "2018-01-04", "close": 55.2, "volume": 77850.0}, {"date": "2018-01-05", "close": 55.3, "volume": 42611.0}, {"date": "2018-01-08", "close": 57.8, "volume": 87095.0}, {"date": "2018-01-09", "close": 56.9, "volume": 72922.0}, {"date": "2018-01-10", "close": 56.2, "volume": 34730.0}, {"date": "2018-01-11", "close": 56.7, "volume": 39497.0}, {"date": "2018-01-12", "close": 56.1, "volume": 45972.0}, {"date": "2018-01-16", "close": 57.4, "volume": 73969.0}, {"date": "2018-01-17", "close": 56.8, "volume": 49079.0}, {"date": "2018-01-18", "close": 56.9, "volume": 49925.0}, {"date": "2018-01-19", "close": 57.1, "volume": 46571.0}, {"date": "2018-01-22", "close": 57.4, "volume": 32083.0}, {"date": "2018-01-23", "close": 58.2, "volume": 46008.0}, {"date": "2018-01-24", "close": 57.8, "volume": 36391.0}, {"date": "2018-01-25", "close": 57.5, "volume": 37504.0}, {"date": "2018-01-26", "close": 56.7, "volume": 27388.0}, {"date": "2018-01-29", "close": 56.3, "volume": 52460.0}, {"date": "2018-01-30", "close": 56.0, "volume": 39414.0}, {"date": "2018-01-31", "close": 56.7, "volume": 48034.0}, {"date": "2018-02-01", "close": 55.8, "volume": 42440.0}, {"date": "2018-02-02", "close": 54.8, "volume": 33907.0}, {"date": "2018-02-05", "close": 52.1, "volume": 62251.0}, {"date": "2018-02-06", "close": 51.0, "volume": 65686.0}, {"date": "2018-02-07", "close": 51.8, "volume": 73639.0}, {"date": "2018-02-08", "close": 50.5, "volume": 40214.0}, {"date": "2018-02-09", "close": 51.1, "volume": 39251.0}, {"date": "2018-02-12", "close": 50.2, "volume": 61231.0}, {"date": "2018-02-13", "close": 50.2, "volume": 31523.0}, {"date": "2018-02-14", "close": 49.0, "volume": 67957.0}, {"date": "2018-02-15", "close": 50.2, "volume": 52715.0}, {"date": "2018-02-16", "close": 50.5, "volume": 23414.0}, {"date": "2018-02-20", "close": 49.1, "volume": 32461.0}, {"date": "2018-02-21", "close": 48.0, "volume": 50986.0}, {"date": "2018-02-22", "close": 48.3, "volume": 25440.0}, {"date": "2018-02-23", "close": 48.0, "volume": 61711.0}, {"date": "2018-02-26", "close": 48.9, "volume": 38718.0}, {"date": "2018-02-27", "close": 47.3, "volume": 45397.0}, {"date": "2018-02-28", "close": 46.5, "volume": 97171.0}, {"date": "2018-03-01", "close": 47.6, "volume": 50258.0}, {"date": "2018-03-02", "close": 47.6, "volume": 35012.0}, {"date": "2018-03-05", "close": 47.6, "volume": 51364.0}, {"date": "2018-03-06", "close": 48.0, "volume": 49336.0}, {"date": "2018-03-07", "close": 48.3, "volume": 67932.0}, {"date": "2018-03-08", "close": 47.5, "volume": 113240.0}, {"date": "2018-03-09", "close": 47.4, "volume": 63987.0}, {"date": "2018-03-12", "close": 48.0, "volume": 61323.0}, {"date": "2018-03-13", "close": 48.7, "volume": 119897.0}, {"date": "2018-03-14", "close": 49.0, "volume": 68151.0}, {"date": "2018-03-15", "close": 48.6, "volume": 108245.0}, {"date": "2018-03-16", "close": 49.4, "volume": 139707.0}, {"date": "2018-03-19", "close": 50.6, "volume": 66827.0}, {"date": "2018-03-20", "close": 50.5, "volume": 65273.0}, {"date": "2018-03-21", "close": 50.3, "volume": 70047.0}, {"date": "2018-03-22", "close": 51.2, "volume": 82608.0}, {"date": "2018-03-23", "close": 50.6, "volume": 65928.0}, {"date": "2018-03-26", "close": 50.7, "volume": 48738.0}, {"date": "2018-03-27", "close": 50.9, "volume": 54152.0}, {"date": "2018-03-28", "close": 52.4, "volume": 60515.0}, {"date": "2018-03-29", "close": 51.9, "volume": 48294.0}, {"date": "2018-04-02", "close": 51.6, "volume": 89633.0}, {"date": "2018-04-03", "close": 52.3, "volume": 78833.0}, {"date": "2018-04-04", "close": 53.7, "volume": 61638.0}, {"date": "2018-04-05", "close": 53.4, "volume": 37322.0}, {"date": "2018-04-06", "close": 53.2, "volume": 45334.0}, {"date": "2018-04-09", "close": 53.4, "volume": 54222.0}, {"date": "2018-04-10", "close": 53.3, "volume": 57864.0}, {"date": "2018-04-11", "close": 53.6, "volume": 52500.0}, {"date": "2018-04-12", "close": 52.5, "volume": 42914.0}, {"date": "2018-04-13", "close": 53.0, "volume": 33133.0}, {"date": "2018-04-16", "close": 53.7, "volume": 33981.0}, {"date": "2018-04-17", "close": 54.2, "volume": 31854.0}, {"date": "2018-04-18", "close": 53.8, "volume": 28283.0}, {"date": "2018-04-19", "close": 53.0, "volume": 42122.0}, {"date": "2018-04-20", "close": 52.4, "volume": 39504.0}, {"date": "2018-04-23", "close": 51.8, "volume": 23107.0}, {"date": "2018-04-24", "close": 52.3, "volume": 29815.0}, {"date": "2018-04-25", "close": 52.4, "volume": 26786.0}, {"date": "2018-04-26", "close": 52.9, "volume": 27050.0}, {"date": "2018-04-27", "close": 53.9, "volume": 26197.0}, {"date": "2018-04-30", "close": 53.3, "volume": 32807.0}, {"date": "2018-05-01", "close": 53.5, "volume": 35222.0}, {"date": "2018-05-02", "close": 53.4, "volume": 29659.0}, {"date": "2018-05-03", "close": 53.5, "volume": 23610.0}, {"date": "2018-05-04", "close": 54.3, "volume": 28324.0}, {"date": "2018-05-07", "close": 54.5, "volume": 21039.0}, {"date": "2018-05-08", "close": 53.8, "volume": 61449.0}, {"date": "2018-05-09", "close": 54.2, "volume": 39375.0}, {"date": "2018-05-10", "close": 53.9, "volume": 31123.0}, {"date": "2018-05-11", "close": 53.4, "volume": 29509.0}, {"date": "2018-05-14", "close": 51.8, "volume": 30367.0}, {"date": "2018-05-15", "close": 51.4, "volume": 41915.0}, {"date": "2018-05-16", "close": 51.4, "volume": 32236.0}, {"date": "2018-05-17", "close": 51.3, "volume": 30128.0}, {"date": "2018-05-18", "close": 51.4, "volume": 27729.0}, {"date": "2018-05-21", "close": 51.8, "volume": 27113.0}, {"date": "2018-05-22", "close": 51.7, "volume": 35036.0}, {"date": "2018-05-23", "close": 52.8, "volume": 26333.0}, {"date": "2018-05-24", "close": 52.9, "volume": 26810.0}, {"date": "2018-05-25", "close": 53.4, "volume": 19719.0}, {"date": "2018-05-29", "close": 53.6, "volume": 34339.0}, {"date": "2018-05-30", "close": 53.9, "volume": 54005.0}, {"date": "2018-05-31", "close": 55.7, "volume": 73918.0}, {"date": "2018-06-01", "close": 55.1, "volume": 32228.0}, {"date": "2018-06-04", "close": 55.9, "volume": 35829.0}, {"date": "2018-06-05", "close": 56.4, "volume": 62573.0}, {"date": "2018-06-06", "close": 56.5, "volume": 33933.0}, {"date": "2018-06-07", "close": 57.2, "volume": 30605.0}, {"date": "2018-06-08", "close": 57.9, "volume": 44535.0}, {"date": "2018-06-11", "close": 58.0, "volume": 38469.0}, {"date": "2018-06-12", "close": 56.9, "volume": 41520.0}, {"date": "2018-06-13", "close": 56.8, "volume": 60245.0}, {"date": "2018-06-14", "close": 56.5, "volume": 34925.0}, {"date": "2018-06-15", "close": 57.1, "volume": 86281.0}, {"date": "2018-06-18", "close": 57.9, "volume": 32716.0}, {"date": "2018-06-19", "close": 57.9, "volume": 52540.0}, {"date": "2018-06-20", "close": 59.2, "volume": 54688.0}, {"date": "2018-06-21", "close": 59.4, "volume": 33179.0}, {"date": "2018-06-22", "close": 59.4, "volume": 89360.0}, {"date": "2018-06-25", "close": 59.1, "volume": 51218.0}, {"date": "2018-06-26", "close": 59.1, "volume": 45057.0}, {"date": "2018-06-27", "close": 58.5, "volume": 30357.0}, {"date": "2018-06-28", "close": 56.9, "volume": 66854.0}, {"date": "2018-06-29", "close": 55.3, "volume": 63675.0}, {"date": "2018-07-02", "close": 55.6, "volume": 72109.0}, {"date": "2018-07-03", "close": 56.1, "volume": 28566.0}, {"date": "2018-07-05", "close": 56.6, "volume": 42223.0}, {"date": "2018-07-06", "close": 56.4, "volume": 71776.0}, {"date": "2018-07-09", "close": 55.7, "volume": 60766.0}, {"date": "2018-07-10", "close": 55.2, "volume": 54956.0}, {"date": "2018-07-11", "close": 54.9, "volume": 40204.0}, {"date": "2018-07-12", "close": 54.7, "volume": 37212.0}, {"date": "2018-07-13", "close": 54.7, "volume": 36984.0}, {"date": "2018-07-16", "close": 54.7, "volume": 44835.0}, {"date": "2018-07-17", "close": 54.3, "volume": 52268.0}, {"date": "2018-07-18", "close": 53.7, "volume": 33714.0}, {"date": "2018-07-19", "close": 54.3, "volume": 35562.0}, {"date": "2018-07-20", "close": 53.6, "volume": 32231.0}, {"date": "2018-07-23", "close": 53.3, "volume": 45947.0}, {"date": "2018-07-24", "close": 53.3, "volume": 48582.0}, {"date": "2018-07-25", "close": 54.6, "volume": 71532.0}, {"date": "2018-07-26", "close": 54.9, "volume": 76157.0}, {"date": "2018-07-27", "close": 54.1, "volume": 34532.0}, {"date": "2018-07-30", "close": 54.2, "volume": 34121.0}, {"date": "2018-07-31", "close": 54.8, "volume": 49183.0}, {"date": "2018-08-01", "close": 54.4, "volume": 22101.0}, {"date": "2018-08-02", "close": 54.5, "volume": 22112.0}, {"date": "2018-08-03", "close": 54.5, "volume": 32793.0}, {"date": "2018-08-06", "close": 54.3, "volume": 29028.0}, {"date": "2018-08-07", "close": 54.3, "volume": 22121.0}, {"date": "2018-08-08", "close": 54.1, "volume": 22628.0}, {"date": "2018-08-09", "close": 54.3, "volume": 26508.0}, {"date": "2018-08-10", "close": 53.7, "volume": 39855.0}, {"date": "2018-08-13", "close": 53.6, "volume": 45950.0}, {"date": "2018-08-14", "close": 54.1, "volume": 31591.0}, {"date": "2018-08-15", "close": 54.1, "volume": 32767.0}, {"date": "2018-08-16", "close": 54.1, "volume": 43450.0}, {"date": "2018-08-17", "close": 54.3, "volume": 19374.0}, {"date": "2018-08-20", "close": 55.0, "volume": 43491.0}, {"date": "2018-08-21", "close": 55.3, "volume": 40430.0}, {"date": "2018-08-22", "close": 54.9, "volume": 30027.0}, {"date": "2018-08-23", "close": 54.7, "volume": 24274.0}, {"date": "2018-08-24", "close": 54.9, "volume": 14173.0}, {"date": "2018-08-27", "close": 54.0, "volume": 35383.0}, {"date": "2018-08-28", "close": 54.7, "volume": 19793.0}, {"date": "2018-08-29", "close": 54.5, "volume": 22215.0}, {"date": "2018-08-30", "close": 54.1, "volume": 23607.0}, {"date": "2018-08-31", "close": 54.5, "volume": 66414.0}, {"date": "2018-09-04", "close": 54.0, "volume": 56247.0}, {"date": "2018-09-05", "close": 54.5, "volume": 38697.0}, {"date": "2018-09-06", "close": 54.7, "volume": 28338.0}, {"date": "2018-09-07", "close": 54.6, "volume": 28264.0}, {"date": "2018-09-10", "close": 54.7, "volume": 36423.0}, {"date": "2018-09-11", "close": 56.5, "volume": 102736.0}, {"date": "2018-09-12", "close": 56.1, "volume": 76838.0}, {"date": "2018-09-13", "close": 56.0, "volume": 42809.0}, {"date": "2018-09-14", "close": 55.7, "volume": 58164.0}, {"date": "2018-09-17", "close": 55.7, "volume": 36452.0}, {"date": "2018-09-18", "close": 55.4, "volume": 38300.0}, {"date": "2018-09-19", "close": 54.8, "volume": 47529.0}, {"date": "2018-09-20", "close": 55.1, "volume": 25127.0}, {"date": "2018-09-21", "close": 56.1, "volume": 91685.0}, {"date": "2018-09-24", "close": 55.8, "volume": 29143.0}, {"date": "2018-09-25", "close": 57.6, "volume": 90435.0}, {"date": "2018-09-26", "close": 58.1, "volume": 58887.0}, {"date": "2018-09-27", "close": 58.7, "volume": 37190.0}, {"date": "2018-09-28", "close": 59.8, "volume": 66513.0}, {"date": "2018-10-01", "close": 59.1, "volume": 73183.0}, {"date": "2018-10-02", "close": 59.0, "volume": 29606.0}, {"date": "2018-10-03", "close": 57.5, "volume": 28857.0}, {"date": "2018-10-04", "close": 56.1, "volume": 28137.0}, {"date": "2018-10-05", "close": 55.1, "volume": 24479.0}, {"date": "2018-10-08", "close": 56.2, "volume": 42595.0}, {"date": "2018-10-09", "close": 56.3, "volume": 26728.0}, {"date": "2018-10-10", "close": 55.5, "volume": 32470.0}, {"date": "2018-10-11", "close": 53.7, "volume": 32461.0}, {"date": "2018-10-12", "close": 53.4, "volume": 56655.0}, {"date": "2018-10-15", "close": 53.7, "volume": 34929.0}, {"date": "2018-10-16", "close": 55.0, "volume": 27372.0}, {"date": "2018-10-17", "close": 54.1, "volume": 63961.0}, {"date": "2018-10-18", "close": 54.3, "volume": 27741.0}, {"date": "2018-10-19", "close": 54.6, "volume": 25917.0}, {"date": "2018-10-22", "close": 54.0, "volume": 22739.0}, {"date": "2018-10-23", "close": 53.7, "volume": 41070.0}, {"date": "2018-10-24", "close": 54.1, "volume": 30655.0}, {"date": "2018-10-25", "close": 54.2, "volume": 25799.0}, {"date": "2018-10-26", "close": 53.3, "volume": 31205.0}, {"date": "2018-10-29", "close": 54.1, "volume": 28079.0}, {"date": "2018-10-30", "close": 54.8, "volume": 32528.0}, {"date": "2018-10-31", "close": 54.3, "volume": 36815.0}, {"date": "2018-11-01", "close": 53.3, "volume": 25677.0}, {"date": "2018-11-02", "close": 53.3, "volume": 30508.0}, {"date": "2018-11-05", "close": 53.5, "volume": 30273.0}, {"date": "2018-11-06", "close": 54.1, "volume": 21395.0}, {"date": "2018-11-07", "close": 54.4, "volume": 53997.0}, {"date": "2018-11-08", "close": 54.7, "volume": 12806.0}, {"date": "2018-11-09", "close": 54.3, "volume": 27781.0}, {"date": "2018-11-12", "close": 54.3, "volume": 22333.0}, {"date": "2018-11-13", "close": 54.4, "volume": 16892.0}, {"date": "2018-11-14", "close": 54.2, "volume": 32651.0}, {"date": "2018-11-15", "close": 53.9, "volume": 19309.0}, {"date": "2018-11-16", "close": 54.0, "volume": 29322.0}, {"date": "2018-11-19", "close": 53.7, "volume": 19223.0}, {"date": "2018-11-20", "close": 53.4, "volume": 35392.0}, {"date": "2018-11-21", "close": 53.3, "volume": 19056.0}, {"date": "2018-11-23", "close": 52.9, "volume": 13159.0}, {"date": "2018-11-26", "close": 52.7, "volume": 31321.0}, {"date": "2018-11-27", "close": 52.6, "volume": 17615.0}, {"date": "2018-11-28", "close": 52.6, "volume": 36273.0}, {"date": "2018-11-29", "close": 52.6, "volume": 20743.0}, {"date": "2018-11-30", "close": 53.3, "volume": 65438.0}, {"date": "2018-12-03", "close": 53.1, "volume": 18645.0}, {"date": "2018-12-04", "close": 52.3, "volume": 42338.0}, {"date": "2018-12-06", "close": 53.4, "volume": 72859.0}, {"date": "2018-12-07", "close": 52.8, "volume": 29158.0}, {"date": "2018-12-10", "close": 52.4, "volume": 27834.0}, {"date": "2018-12-11", "close": 52.1, "volume": 83788.0}, {"date": "2018-12-12", "close": 52.4, "volume": 54683.0}, {"date": "2018-12-13", "close": 52.0, "volume": 47837.0}, {"date": "2018-12-14", "close": 52.3, "volume": 42087.0}, {"date": "2018-12-17", "close": 51.3, "volume": 70500.0}, {"date": "2018-12-18", "close": 52.3, "volume": 81216.0}, {"date": "2018-12-19", "close": 51.3, "volume": 83755.0}, {"date": "2018-12-20", "close": 49.3, "volume": 79858.0}, {"date": "2018-12-21", "close": 49.1, "volume": 90829.0}, {"date": "2018-12-24", "close": 47.0, "volume": 39713.0}, {"date": "2018-12-26", "close": 50.2, "volume": 81979.0}, {"date": "2018-12-27", "close": 49.5, "volume": 135904.0}, {"date": "2018-12-28", "close": 50.8, "volume": 251648.0}, {"date": "2018-12-31", "close": 49.07, "volume": 259253.0}, {"date": "2019-01-02", "close": 49.92, "volume": 233079.0}, {"date": "2019-01-03", "close": 50.82, "volume": 169270.0}, {"date": "2019-01-04", "close": 52.08, "volume": 154151.0}, {"date": "2019-01-07", "close": 52.75, "volume": 146135.0}, {"date": "2019-01-08", "close": 53.78, "volume": 110485.0}, {"date": "2019-01-09", "close": 54.94, "volume": 146198.0}, {"date": "2019-01-10", "close": 55.74, "volume": 116395.0}, {"date": "2019-01-11", "close": 56.52, "volume": 87347.0}, {"date": "2019-01-14", "close": 56.0, "volume": 107114.0}, {"date": "2019-01-15", "close": 57.16, "volume": 110490.0}, {"date": "2019-01-16", "close": 57.3, "volume": 89183.0}, {"date": "2019-01-17", "close": 57.67, "volume": 83918.0}, {"date": "2019-01-18", "close": 56.87, "volume": 51279.0}, {"date": "2019-01-22", "close": 57.33, "volume": 119438.0}, {"date": "2019-01-23", "close": 57.47, "volume": 54416.0}, {"date": "2019-01-24", "close": 57.16, "volume": 29964.0}, {"date": "2019-01-25", "close": 57.3, "volume": 56715.0}, {"date": "2019-01-28", "close": 57.94, "volume": 61204.0}, {"date": "2019-01-29", "close": 58.0, "volume": 41796.0}, {"date": "2019-01-30", "close": 58.28, "volume": 53409.0}, {"date": "2019-01-31", "close": 58.87, "volume": 52399.0}, {"date": "2019-02-01", "close": 58.7, "volume": 47167.0}, {"date": "2019-02-04", "close": 59.33, "volume": 55705.0}, {"date": "2019-02-05", "close": 59.63, "volume": 41033.0}, {"date": "2019-02-06", "close": 59.37, "volume": 43537.0}, {"date": "2019-02-07", "close": 59.7, "volume": 34688.0}, {"date": "2019-02-08", "close": 59.67, "volume": 41678.0}, {"date": "2019-02-11", "close": 59.6, "volume": 48590.0}, {"date": "2019-02-12", "close": 59.28, "volume": 62533.0}, {"date": "2019-02-13", "close": 59.84, "volume": 47232.0}, {"date": "2019-02-14", "close": 59.33, "volume": 182890.0}, {"date": "2019-02-15", "close": 60.11, "volume": 97920.0}, {"date": "2019-02-19", "close": 60.26, "volume": 68243.0}, {"date": "2019-02-20", "close": 60.04, "volume": 59762.0}, {"date": "2019-02-21", "close": 60.16, "volume": 47993.0}, {"date": "2019-02-22", "close": 60.52, "volume": 50773.0}, {"date": "2019-02-25", "close": 60.31, "volume": 49275.0}, {"date": "2019-02-26", "close": 60.75, "volume": 69065.0}, {"date": "2019-02-27", "close": 59.75, "volume": 52487.0}, {"date": "2019-02-28", "close": 60.38, "volume": 88604.0}, {"date": "2019-03-01", "close": 58.67, "volume": 41044.0}, {"date": "2019-03-04", "close": 58.39, "volume": 69049.0}, {"date": "2019-03-05", "close": 59.22, "volume": 37404.0}, {"date": "2019-03-06", "close": 58.2, "volume": 44658.0}, {"date": "2019-03-07", "close": 57.85, "volume": 67911.0}, {"date": "2019-03-08", "close": 58.06, "volume": 32741.0}, {"date": "2019-03-11", "close": 58.01, "volume": 62167.0}, {"date": "2019-03-12", "close": 58.52, "volume": 54685.0}, {"date": "2019-03-13", "close": 58.74, "volume": 49698.0}, {"date": "2019-03-14", "close": 58.1, "volume": 29176.0}, {"date": "2019-03-15", "close": 57.26, "volume": 152118.0}, {"date": "2019-03-18", "close": 58.54, "volume": 70065.0}, {"date": "2019-03-19", "close": 58.59, "volume": 42882.0}, {"date": "2019-03-20", "close": 58.48, "volume": 57607.0}, {"date": "2019-03-21", "close": 59.43, "volume": 40327.0}, {"date": "2019-03-22", "close": 58.46, "volume": 66054.0}, {"date": "2019-03-25", "close": 58.69, "volume": 24653.0}, {"date": "2019-03-26", "close": 59.93, "volume": 56826.0}, {"date": "2019-03-27", "close": 59.82, "volume": 57993.0}, {"date": "2019-03-28", "close": 61.5, "volume": 76451.0}, {"date": "2019-03-29", "close": 59.91, "volume": 52572.0}, {"date": "2019-04-01", "close": 61.01, "volume": 73756.0}, {"date": "2019-04-02", "close": 61.28, "volume": 52619.0}, {"date": "2019-04-03", "close": 60.79, "volume": 22270.0}, {"date": "2019-04-04", "close": 60.67, "volume": 21852.0}, {"date": "2019-04-05", "close": 60.98, "volume": 28923.0}, {"date": "2019-04-08", "close": 60.73, "volume": 28824.0}, {"date": "2019-04-09", "close": 59.65, "volume": 23748.0}, {"date": "2019-04-10", "close": 60.67, "volume": 51152.0}, {"date": "2019-04-11", "close": 60.49, "volume": 20739.0}, {"date": "2019-04-12", "close": 60.31, "volume": 16385.0}, {"date": "2019-04-15", "close": 60.05, "volume": 24818.0}, {"date": "2019-04-16", "close": 59.2, "volume": 65042.0}, {"date": "2019-04-17", "close": 59.31, "volume": 63883.0}, {"date": "2019-04-18", "close": 59.31, "volume": 40239.0}, {"date": "2019-04-22", "close": 57.6, "volume": 54511.0}, {"date": "2019-04-23", "close": 58.03, "volume": 43955.0}, {"date": "2019-04-24", "close": 58.48, "volume": 25501.0}, {"date": "2019-04-25", "close": 58.33, "volume": 27634.0}, {"date": "2019-04-26", "close": 59.31, "volume": 29684.0}, {"date": "2019-04-29", "close": 59.55, "volume": 70480.0}, {"date": "2019-04-30", "close": 60.28, "volume": 73588.0}, {"date": "2019-05-01", "close": 59.78, "volume": 29049.0}, {"date": "2019-05-02", "close": 59.33, "volume": 31457.0}, {"date": "2019-05-03", "close": 60.84, "volume": 72979.0}, {"date": "2019-05-06", "close": 60.51, "volume": 45641.0}, {"date": "2019-05-07", "close": 59.12, "volume": 57684.0}, {"date": "2019-05-08", "close": 59.33, "volume": 30549.0}, {"date": "2019-05-09", "close": 59.79, "volume": 22600.0}, {"date": "2019-05-10", "close": 60.53, "volume": 36077.0}, {"date": "2019-05-13", "close": 60.03, "volume": 26767.0}, {"date": "2019-05-14", "close": 59.66, "volume": 30058.0}, {"date": "2019-05-15", "close": 59.28, "volume": 44266.0}, {"date": "2019-05-16", "close": 60.0, "volume": 23047.0}, {"date": "2019-05-17", "close": 59.82, "volume": 22808.0}, {"date": "2019-05-20", "close": 58.82, "volume": 43244.0}, {"date": "2019-05-21", "close": 59.32, "volume": 21329.0}, {"date": "2019-05-22", "close": 59.22, "volume": 27228.0}, {"date": "2019-05-23", "close": 59.39, "volume": 30446.0}, {"date": "2019-05-24", "close": 59.15, "volume": 31643.0}, {"date": "2019-05-28", "close": 59.09, "volume": 75818.0}, {"date": "2019-05-29", "close": 58.7, "volume": 33611.0}, {"date": "2019-05-30", "close": 57.99, "volume": 48481.0}, {"date": "2019-05-31", "close": 57.89, "volume": 44185.0}, {"date": "2019-06-03", "close": 58.26, "volume": 56918.0}, {"date": "2019-06-04", "close": 58.24, "volume": 29484.0}, {"date": "2019-06-05", "close": 59.42, "volume": 77341.0}, {"date": "2019-06-06", "close": 59.5, "volume": 29439.0}, {"date": "2019-06-07", "close": 60.17, "volume": 28607.0}, {"date": "2019-06-10", "close": 59.46, "volume": 30494.0}, {"date": "2019-06-11", "close": 59.53, "volume": 30034.0}, {"date": "2019-06-12", "close": 59.65, "volume": 29361.0}, {"date": "2019-06-13", "close": 60.25, "volume": 24975.0}, {"date": "2019-06-14", "close": 60.02, "volume": 43189.0}, {"date": "2019-06-17", "close": 60.51, "volume": 46979.0}, {"date": "2019-06-18", "close": 60.23, "volume": 39854.0}, {"date": "2019-06-19", "close": 60.84, "volume": 45144.0}, {"date": "2019-06-20", "close": 60.87, "volume": 45789.0}, {"date": "2019-06-21", "close": 59.67, "volume": 105404.0}, {"date": "2019-06-24", "close": 59.26, "volume": 46203.0}, {"date": "2019-06-25", "close": 58.1, "volume": 42106.0}, {"date": "2019-06-26", "close": 57.19, "volume": 38541.0}, {"date": "2019-06-27", "close": 57.74, "volume": 44405.0}, {"date": "2019-06-28", "close": 58.67, "volume": 75181.0}, {"date": "2019-07-01", "close": 59.22, "volume": 55955.0}, {"date": "2019-07-02", "close": 59.9, "volume": 28627.0}, {"date": "2019-07-03", "close": 60.51, "volume": 11549.0}, {"date": "2019-07-05", "close": 60.53, "volume": 37750.0}, {"date": "2019-07-08", "close": 61.26, "volume": 27120.0}, {"date": "2019-07-09", "close": 61.3, "volume": 20551.0}, {"date": "2019-07-10", "close": 61.33, "volume": 26685.0}, {"date": "2019-07-11", "close": 60.18, "volume": 40262.0}, {"date": "2019-07-12", "close": 60.31, "volume": 29933.0}, {"date": "2019-07-15", "close": 59.91, "volume": 18025.0}, {"date": "2019-07-16", "close": 60.06, "volume": 28789.0}, {"date": "2019-07-17", "close": 59.74, "volume": 36030.0}, {"date": "2019-07-18", "close": 60.49, "volume": 56325.0}, {"date": "2019-07-19", "close": 59.7, "volume": 26788.0}, {"date": "2019-07-22", "close": 60.67, "volume": 32913.0}, {"date": "2019-07-23", "close": 60.77, "volume": 42896.0}, {"date": "2019-07-24", "close": 61.22, "volume": 52620.0}, {"date": "2019-07-25", "close": 61.56, "volume": 58376.0}, {"date": "2019-07-26", "close": 62.12, "volume": 51595.0}, {"date": "2019-07-29", "close": 63.28, "volume": 65738.0}, {"date": "2019-07-30", "close": 64.07, "volume": 126340.0}, {"date": "2019-07-31", "close": 63.75, "volume": 69352.0}, {"date": "2019-08-01", "close": 64.38, "volume": 55034.0}, {"date": "2019-08-02", "close": 64.29, "volume": 28961.0}, {"date": "2019-08-05", "close": 62.54, "volume": 88087.0}, {"date": "2019-08-06", "close": 63.83, "volume": 67511.0}, {"date": "2019-08-07", "close": 65.03, "volume": 75253.0}, {"date": "2019-08-08", "close": 68.84, "volume": 111181.0}, {"date": "2019-08-09", "close": 67.48, "volume": 73869.0}, {"date": "2019-08-12", "close": 67.59, "volume": 40711.0}, {"date": "2019-08-13", "close": 67.54, "volume": 47548.0}, {"date": "2019-08-14", "close": 66.01, "volume": 81461.0}, {"date": "2019-08-15", "close": 67.36, "volume": 65714.0}, {"date": "2019-08-16", "close": 68.54, "volume": 48903.0}, {"date": "2019-08-19", "close": 70.39, "volume": 84689.0}, {"date": "2019-08-20", "close": 69.59, "volume": 48424.0}, {"date": "2019-08-21", "close": 69.14, "volume": 52042.0}, {"date": "2019-08-22", "close": 69.39, "volume": 47222.0}, {"date": "2019-08-23", "close": 69.64, "volume": 147006.0}, {"date": "2019-08-26", "close": 70.27, "volume": 48475.0}, {"date": "2019-08-27", "close": 70.17, "volume": 62480.0}, {"date": "2019-08-28", "close": 69.93, "volume": 93800.0}, {"date": "2019-08-29", "close": 70.07, "volume": 36458.0}, {"date": "2019-08-30", "close": 69.25, "volume": 65999.0}, {"date": "2019-09-03", "close": 70.09, "volume": 72877.0}, {"date": "2019-09-04", "close": 70.86, "volume": 58131.0}, {"date": "2019-09-05", "close": 71.41, "volume": 74060.0}, {"date": "2019-09-06", "close": 71.86, "volume": 53191.0}, {"date": "2019-09-09", "close": 72.1, "volume": 44195.0}, {"date": "2019-09-10", "close": 71.27, "volume": 100432.0}, {"date": "2019-09-11", "close": 71.45, "volume": 79035.0}, {"date": "2019-09-12", "close": 71.99, "volume": 83858.0}, {"date": "2019-09-13", "close": 71.31, "volume": 47317.0}, {"date": "2019-09-16", "close": 72.17, "volume": 59846.0}, {"date": "2019-09-17", "close": 72.51, "volume": 65519.0}, {"date": "2019-09-18", "close": 72.61, "volume": 47380.0}, {"date": "2019-09-19", "close": 72.55, "volume": 55533.0}, {"date": "2019-09-20", "close": 72.64, "volume": 120676.0}, {"date": "2019-09-23", "close": 72.01, "volume": 86861.0}, {"date": "2019-09-24", "close": 71.89, "volume": 58618.0}, {"date": "2019-09-25", "close": 73.22, "volume": 85632.0}, {"date": "2019-09-26", "close": 73.66, "volume": 57192.0}, {"date": "2019-09-27", "close": 73.52, "volume": 39898.0}, {"date": "2019-09-30", "close": 74.67, "volume": 82473.0}, {"date": "2019-10-01", "close": 73.53, "volume": 52453.0}, {"date": "2019-10-02", "close": 74.09, "volume": 40076.0}, {"date": "2019-10-03", "close": 73.77, "volume": 57876.0}, {"date": "2019-10-04", "close": 74.07, "volume": 24484.0}, {"date": "2019-10-07", "close": 74.93, "volume": 57309.0}, {"date": "2019-10-08", "close": 74.84, "volume": 70170.0}, {"date": "2019-10-09", "close": 74.79, "volume": 73543.0}, {"date": "2019-10-10", "close": 73.9, "volume": 48421.0}, {"date": "2019-10-11", "close": 74.4, "volume": 44958.0}, {"date": "2019-10-14", "close": 74.33, "volume": 30816.0}, {"date": "2019-10-15", "close": 74.43, "volume": 49658.0}, {"date": "2019-10-16", "close": 75.09, "volume": 46617.0}, {"date": "2019-10-17", "close": 76.07, "volume": 52104.0}, {"date": "2019-10-18", "close": 78.01, "volume": 68508.0}, {"date": "2019-10-21", "close": 78.63, "volume": 110296.0}, {"date": "2019-10-22", "close": 78.44, "volume": 46166.0}, {"date": "2019-10-23", "close": 78.91, "volume": 63482.0}, {"date": "2019-10-24", "close": 78.21, "volume": 49047.0}, {"date": "2019-10-25", "close": 76.18, "volume": 44068.0}, {"date": "2019-10-28", "close": 75.93, "volume": 45195.0}, {"date": "2019-10-29", "close": 75.65, "volume": 33712.0}, {"date": "2019-10-30", "close": 76.58, "volume": 62984.0}, {"date": "2019-10-31", "close": 75.67, "volume": 70084.0}, {"date": "2019-11-01", "close": 74.04, "volume": 124843.0}, {"date": "2019-11-04", "close": 74.09, "volume": 87969.0}, {"date": "2019-11-05", "close": 72.64, "volume": 63711.0}, {"date": "2019-11-06", "close": 72.45, "volume": 38249.0}, {"date": "2019-11-07", "close": 71.74, "volume": 158220.0}, {"date": "2019-11-08", "close": 71.98, "volume": 64713.0}, {"date": "2019-11-11", "close": 72.79, "volume": 88664.0}, {"date": "2019-11-12", "close": 73.7, "volume": 407957.0}, {"date": "2019-11-13", "close": 74.23, "volume": 106423.0}, {"date": "2019-11-14", "close": 74.49, "volume": 44736.0}, {"date": "2019-11-15", "close": 74.58, "volume": 55092.0}, {"date": "2019-11-18", "close": 74.99, "volume": 39087.0}, {"date": "2019-11-19", "close": 74.71, "volume": 55342.0}, {"date": "2019-11-20", "close": 74.67, "volume": 78671.0}, {"date": "2019-11-21", "close": 73.6, "volume": 45510.0}, {"date": "2019-11-22", "close": 75.01, "volume": 128094.0}, {"date": "2019-11-25", "close": 75.75, "volume": 54589.0}, {"date": "2019-11-26", "close": 75.84, "volume": 71522.0}, {"date": "2019-11-27", "close": 76.8, "volume": 74894.0}, {"date": "2019-11-29", "close": 77.32, "volume": 45601.0}, {"date": "2019-12-02", "close": 75.65, "volume": 58564.0}, {"date": "2019-12-03", "close": 75.66, "volume": 58989.0}, {"date": "2019-12-04", "close": 75.41, "volume": 43372.0}, {"date": "2019-12-05", "close": 75.28, "volume": 33211.0}, {"date": "2019-12-06", "close": 75.7, "volume": 51556.0}, {"date": "2019-12-09", "close": 76.02, "volume": 47746.0}, {"date": "2019-12-10", "close": 76.08, "volume": 56985.0}, {"date": "2019-12-11", "close": 74.27, "volume": 97693.0}, {"date": "2019-12-12", "close": 72.94, "volume": 104605.0}, {"date": "2019-12-13", "close": 73.95, "volume": 98880.0}, {"date": "2019-12-16", "close": 73.15, "volume": 107144.0}, {"date": "2019-12-17", "close": 72.44, "volume": 74220.0}, {"date": "2019-12-18", "close": 73.7, "volume": 70088.0}, {"date": "2019-12-19", "close": 73.62, "volume": 82329.0}, {"date": "2019-12-20", "close": 73.32, "volume": 104620.0}, {"date": "2019-12-23", "close": 72.37, "volume": 32392.0}, {"date": "2019-12-24", "close": 72.74, "volume": 10311.0}, {"date": "2019-12-26", "close": 72.42, "volume": 59877.0}, {"date": "2019-12-27", "close": 72.81, "volume": 42802.0}, {"date": "2019-12-30", "close": 72.71, "volume": 58959.0}, {"date": "2019-12-31", "close": 72.5, "volume": 44249.0}, {"date": "2020-01-02", "close": 70.57, "volume": 64982.0}, {"date": "2020-01-03", "close": 70.9, "volume": 55308.0}, {"date": "2020-01-06", "close": 71.61, "volume": 48365.0}, {"date": "2020-01-07", "close": 70.25, "volume": 39256.0}, {"date": "2020-01-08", "close": 69.94, "volume": 37202.0}, {"date": "2020-01-09", "close": 69.94, "volume": 30708.0}, {"date": "2020-01-10", "close": 69.79, "volume": 39952.0}, {"date": "2020-01-13", "close": 71.1, "volume": 45937.0}, {"date": "2020-01-14", "close": 71.7, "volume": 58474.0}, {"date": "2020-01-15", "close": 72.6, "volume": 57473.0}, {"date": "2020-01-16", "close": 73.86, "volume": 30113.0}, {"date": "2020-01-17", "close": 73.63, "volume": 47407.0}, {"date": "2020-01-21", "close": 73.76, "volume": 38754.0}, {"date": "2020-01-22", "close": 73.66, "volume": 46152.0}, {"date": "2020-01-23", "close": 73.46, "volume": 47219.0}, {"date": "2020-01-24", "close": 73.68, "volume": 38403.0}, {"date": "2020-01-27", "close": 73.35, "volume": 26740.0}, {"date": "2020-01-28", "close": 73.31, "volume": 31478.0}, {"date": "2020-01-29", "close": 73.3, "volume": 41858.0}, {"date": "2020-01-30", "close": 74.31, "volume": 38216.0}, {"date": "2020-01-31", "close": 73.7, "volume": 81132.0}, {"date": "2020-02-03", "close": 74.9, "volume": 62948.0}, {"date": "2020-02-04", "close": 74.55, "volume": 44331.0}, {"date": "2020-02-05", "close": 78.47, "volume": 377894.0}, {"date": "2020-02-06", "close": 78.2, "volume": 240613.0}, {"date": "2020-02-07", "close": 79.38, "volume": 2561811.0}, {"date": "2020-02-10", "close": 80.93, "volume": 160589.0}, {"date": "2020-02-11", "close": 80.38, "volume": 228938.0}, {"date": "2020-02-12", "close": 82.31, "volume": 150878.0}, {"date": "2020-02-13", "close": 84.21, "volume": 121374.0}, {"date": "2020-02-14", "close": 84.68, "volume": 139036.0}, {"date": "2020-02-18", "close": 84.13, "volume": 72068.0}, {"date": "2020-02-19", "close": 84.33, "volume": 131429.0}, {"date": "2020-02-20", "close": 76.58, "volume": 196880.0}, {"date": "2020-02-21", "close": 77.26, "volume": 218938.0}, {"date": "2020-02-24", "close": 76.26, "volume": 164703.0}, {"date": "2020-02-25", "close": 74.91, "volume": 147617.0}, {"date": "2020-02-26", "close": 74.55, "volume": 101544.0}, {"date": "2020-02-27", "close": 73.48, "volume": 330727.0}, {"date": "2020-02-28", "close": 70.45, "volume": 289292.0}, {"date": "2020-03-02", "close": 72.45, "volume": 147860.0}, {"date": "2020-03-03", "close": 72.31, "volume": 107228.0}, {"date": "2020-03-04", "close": 77.04, "volume": 163317.0}, {"date": "2020-03-05", "close": 75.85, "volume": 92763.0}, {"date": "2020-03-06", "close": 75.79, "volume": 102617.0}, {"date": "2020-03-09", "close": 68.72, "volume": 216071.0}, {"date": "2020-03-10", "close": 70.7, "volume": 238522.0}, {"date": "2020-03-11", "close": 71.0, "volume": 346898.0}, {"date": "2020-03-12", "close": 66.02, "volume": 328445.0}, {"date": "2020-03-13", "close": 71.47, "volume": 196192.0}, {"date": "2020-03-16", "close": 63.46, "volume": 305565.0}, {"date": "2020-03-17", "close": 70.37, "volume": 259319.0}, {"date": "2020-03-18", "close": 68.97, "volume": 182105.0}, {"date": "2020-03-19", "close": 67.9, "volume": 150145.0}, {"date": "2020-03-20", "close": 55.12, "volume": 287524.0}, {"date": "2020-03-23", "close": 53.34, "volume": 166799.0}, {"date": "2020-03-24", "close": 53.54, "volume": 122396.0}, {"date": "2020-03-25", "close": 55.75, "volume": 135558.0}, {"date": "2020-03-26", "close": 57.12, "volume": 69788.0}, {"date": "2020-03-27", "close": 57.34, "volume": 127337.0}, {"date": "2020-03-30", "close": 52.55, "volume": 136017.0}, {"date": "2020-03-31", "close": 55.0, "volume": 178319.0}, {"date": "2020-04-01", "close": 49.29, "volume": 81571.0}, {"date": "2020-04-02", "close": 47.63, "volume": 105992.0}, {"date": "2020-04-03", "close": 44.36, "volume": 122756.0}, {"date": "2020-04-06", "close": 48.34, "volume": 111723.0}, {"date": "2020-04-07", "close": 49.94, "volume": 82100.0}, {"date": "2020-04-08", "close": 55.29, "volume": 68765.0}, {"date": "2020-04-09", "close": 61.38, "volume": 198007.0}, {"date": "2020-04-13", "close": 60.25, "volume": 91879.0}, {"date": "2020-04-14", "close": 59.46, "volume": 97215.0}, {"date": "2020-04-15", "close": 57.17, "volume": 69172.0}, {"date": "2020-04-16", "close": 56.94, "volume": 81401.0}, {"date": "2020-04-17", "close": 58.8, "volume": 49207.0}, {"date": "2020-04-20", "close": 57.83, "volume": 83827.0}, {"date": "2020-04-21", "close": 57.71, "volume": 69090.0}, {"date": "2020-04-22", "close": 56.87, "volume": 83027.0}, {"date": "2020-04-23", "close": 56.2, "volume": 56626.0}, {"date": "2020-04-24", "close": 55.49, "volume": 56250.0}, {"date": "2020-04-27", "close": 58.38, "volume": 78957.0}, {"date": "2020-04-28", "close": 58.94, "volume": 70779.0}, {"date": "2020-04-29", "close": 63.52, "volume": 96412.0}, {"date": "2020-04-30", "close": 62.63, "volume": 86360.0}, {"date": "2020-05-01", "close": 59.73, "volume": 80074.0}, {"date": "2020-05-04", "close": 58.56, "volume": 65621.0}, {"date": "2020-05-05", "close": 58.68, "volume": 60028.0}, {"date": "2020-05-06", "close": 57.12, "volume": 61572.0}, {"date": "2020-05-07", "close": 59.17, "volume": 73964.0}, {"date": "2020-05-08", "close": 62.32, "volume": 67200.0}, {"date": "2020-05-11", "close": 60.07, "volume": 80100.0}, {"date": "2020-05-12", "close": 59.86, "volume": 141166.0}, {"date": "2020-05-13", "close": 60.52, "volume": 145560.0}, {"date": "2020-05-14", "close": 61.29, "volume": 112059.0}, {"date": "2020-05-15", "close": 61.54, "volume": 333854.0}, {"date": "2020-05-18", "close": 63.99, "volume": 111660.0}, {"date": "2020-05-19", "close": 64.47, "volume": 88783.0}, {"date": "2020-05-20", "close": 66.95, "volume": 106307.0}, {"date": "2020-05-21", "close": 66.36, "volume": 82104.0}, {"date": "2020-05-22", "close": 66.93, "volume": 55296.0}, {"date": "2020-05-26", "close": 69.43, "volume": 93212.0}, {"date": "2020-05-27", "close": 70.95, "volume": 86308.0}, {"date": "2020-05-28", "close": 70.09, "volume": 67016.0}, {"date": "2020-05-29", "close": 70.9, "volume": 166910.0}, {"date": "2020-06-01", "close": 70.22, "volume": 92973.0}, {"date": "2020-06-02", "close": 71.11, "volume": 52824.0}, {"date": "2020-06-03", "close": 72.44, "volume": 80564.0}, {"date": "2020-06-04", "close": 73.16, "volume": 86002.0}, {"date": "2020-06-05", "close": 75.65, "volume": 153869.0}, {"date": "2020-06-08", "close": 76.5, "volume": 110300.0}, {"date": "2020-06-09", "close": 76.82, "volume": 78104.0}, {"date": "2020-06-10", "close": 74.19, "volume": 61661.0}, {"date": "2020-06-11", "close": 69.83, "volume": 69390.0}, {"date": "2020-06-12", "close": 71.65, "volume": 133968.0}, {"date": "2020-06-15", "close": 73.53, "volume": 164222.0}, {"date": "2020-06-16", "close": 74.35, "volume": 262199.0}, {"date": "2020-06-17", "close": 73.97, "volume": 231085.0}, {"date": "2020-06-18", "close": 73.97, "volume": 118885.0}, {"date": "2020-06-19", "close": 70.45, "volume": 615486.0}, {"date": "2020-06-22", "close": 71.38, "volume": 79390.0}, {"date": "2020-06-23", "close": 69.99, "volume": 65152.0}, {"date": "2020-06-24", "close": 67.69, "volume": 78731.0}, {"date": "2020-06-25", "close": 68.85, "volume": 70629.0}, {"date": "2020-06-26", "close": 66.08, "volume": 152308.0}, {"date": "2020-06-29", "close": 68.5, "volume": 76329.0}, {"date": "2020-06-30", "close": 70.49, "volume": 79401.0}, {"date": "2020-07-01", "close": 72.05, "volume": 93364.0}, {"date": "2020-07-02", "close": 72.5, "volume": 44016.0}, {"date": "2020-07-06", "close": 71.51, "volume": 62543.0}, {"date": "2020-07-07", "close": 70.78, "volume": 70954.0}, {"date": "2020-07-08", "close": 70.47, "volume": 51982.0}, {"date": "2020-07-09", "close": 69.73, "volume": 67552.0}, {"date": "2020-07-10", "close": 72.0, "volume": 82792.0}, {"date": "2020-07-13", "close": 71.71, "volume": 68071.0}, {"date": "2020-07-14", "close": 73.5, "volume": 50713.0}, {"date": "2020-07-15", "close": 72.73, "volume": 73606.0}, {"date": "2020-07-16", "close": 72.27, "volume": 64081.0}, {"date": "2020-07-17", "close": 71.75, "volume": 54618.0}, {"date": "2020-07-20", "close": 71.56, "volume": 43605.0}, {"date": "2020-07-21", "close": 72.0, "volume": 103853.0}, {"date": "2020-07-22", "close": 72.44, "volume": 55959.0}, {"date": "2020-07-23", "close": 71.44, "volume": 55899.0}, {"date": "2020-07-24", "close": 69.98, "volume": 47223.0}, {"date": "2020-07-27", "close": 69.83, "volume": 51231.0}, {"date": "2020-07-28", "close": 71.89, "volume": 61508.0}, {"date": "2020-07-29", "close": 73.25, "volume": 52805.0}, {"date": "2020-07-30", "close": 72.25, "volume": 38521.0}, {"date": "2020-07-31", "close": 72.3, "volume": 171473.0}, {"date": "2020-08-03", "close": 71.21, "volume": 64074.0}, {"date": "2020-08-04", "close": 71.56, "volume": 83706.0}, {"date": "2020-08-05", "close": 73.53, "volume": 103476.0}, {"date": "2020-08-06", "close": 72.16, "volume": 45568.0}, {"date": "2020-08-07", "close": 72.8, "volume": 54515.0}, {"date": "2020-08-10", "close": 72.46, "volume": 56644.0}, {"date": "2020-08-11", "close": 71.03, "volume": 50717.0}, {"date": "2020-08-12", "close": 71.45, "volume": 43945.0}, {"date": "2020-08-13", "close": 71.08, "volume": 40723.0}, {"date": "2020-08-14", "close": 71.23, "volume": 41886.0}, {"date": "2020-08-17", "close": 71.65, "volume": 63489.0}, {"date": "2020-08-18", "close": 71.43, "volume": 25934.0}, {"date": "2020-08-19", "close": 71.1, "volume": 66929.0}, {"date": "2020-08-20", "close": 68.71, "volume": 63127.0}, {"date": "2020-08-21", "close": 68.94, "volume": 60638.0}, {"date": "2020-08-24", "close": 70.83, "volume": 36894.0}, {"date": "2020-08-25", "close": 70.79, "volume": 41753.0}, {"date": "2020-08-26", "close": 69.26, "volume": 29255.0}, {"date": "2020-08-27", "close": 70.8, "volume": 49365.0}, {"date": "2020-08-28", "close": 70.41, "volume": 51897.0}, {"date": "2020-08-31", "close": 71.1, "volume": 129444.0}, {"date": "2020-09-01", "close": 71.03, "volume": 45671.0}, {"date": "2020-09-02", "close": 71.14, "volume": 58145.0}, {"date": "2020-09-03", "close": 70.85, "volume": 53010.0}, {"date": "2020-09-04", "close": 70.14, "volume": 70588.0}, {"date": "2020-09-08", "close": 68.76, "volume": 92172.0}, {"date": "2020-09-09", "close": 69.18, "volume": 72728.0}, {"date": "2020-09-10", "close": 69.22, "volume": 50148.0}, {"date": "2020-09-11", "close": 67.7, "volume": 48020.0}, {"date": "2020-09-14", "close": 70.88, "volume": 64270.0}, {"date": "2020-09-15", "close": 69.82, "volume": 50190.0}, {"date": "2020-09-16", "close": 69.88, "volume": 50482.0}, {"date": "2020-09-17", "close": 68.98, "volume": 50735.0}, {"date": "2020-09-18", "close": 66.54, "volume": 251737.0}, {"date": "2020-09-21", "close": 62.99, "volume": 67059.0}, {"date": "2020-09-22", "close": 64.39, "volume": 52905.0}, {"date": "2020-09-23", "close": 62.65, "volume": 82239.0}, {"date": "2020-09-24", "close": 61.87, "volume": 47493.0}, {"date": "2020-09-25", "close": 63.9, "volume": 55434.0}, {"date": "2020-09-28", "close": 67.09, "volume": 74340.0}, {"date": "2020-09-29", "close": 65.95, "volume": 65694.0}, {"date": "2020-09-30", "close": 65.17, "volume": 153456.0}, {"date": "2020-10-01", "close": 67.14, "volume": 71177.0}, {"date": "2020-10-02", "close": 68.27, "volume": 47849.0}, {"date": "2020-10-05", "close": 67.96, "volume": 52390.0}, {"date": "2020-10-06", "close": 68.54, "volume": 61125.0}, {"date": "2020-10-07", "close": 67.42, "volume": 48747.0}, {"date": "2020-10-08", "close": 68.91, "volume": 32482.0}, {"date": "2020-10-09", "close": 69.45, "volume": 37219.0}, {"date": "2020-10-12", "close": 70.47, "volume": 31911.0}, {"date": "2020-10-13", "close": 69.25, "volume": 35964.0}, {"date": "2020-10-14", "close": 70.03, "volume": 41719.0}, {"date": "2020-10-15", "close": 70.88, "volume": 39441.0}, {"date": "2020-10-16", "close": 70.15, "volume": 40672.0}, {"date": "2020-10-19", "close": 68.95, "volume": 52110.0}, {"date": "2020-10-20", "close": 68.56, "volume": 31424.0}, {"date": "2020-10-21", "close": 68.16, "volume": 21174.0}, {"date": "2020-10-22", "close": 69.05, "volume": 39507.0}, {"date": "2020-10-23", "close": 69.44, "volume": 28447.0}, {"date": "2020-10-26", "close": 68.36, "volume": 18168.0}, {"date": "2020-10-27", "close": 66.38, "volume": 31263.0}, {"date": "2020-10-28", "close": 65.79, "volume": 47648.0}, {"date": "2020-10-29", "close": 67.51, "volume": 36701.0}, {"date": "2020-10-30", "close": 67.41, "volume": 43612.0}, {"date": "2020-11-02", "close": 68.58, "volume": 36672.0}, {"date": "2020-11-03", "close": 69.84, "volume": 47373.0}, {"date": "2020-11-04", "close": 68.87, "volume": 40804.0}, {"date": "2020-11-05", "close": 68.63, "volume": 33778.0}, {"date": "2020-11-06", "close": 67.43, "volume": 38222.0}, {"date": "2020-11-09", "close": 69.39, "volume": 64564.0}, {"date": "2020-11-10", "close": 74.25, "volume": 75923.0}, {"date": "2020-11-11", "close": 73.59, "volume": 38505.0}, {"date": "2020-11-12", "close": 71.3, "volume": 41834.0}, {"date": "2020-11-13", "close": 72.38, "volume": 39731.0}, {"date": "2020-11-16", "close": 74.55, "volume": 49341.0}, {"date": "2020-11-17", "close": 74.41, "volume": 35649.0}, {"date": "2020-11-18", "close": 72.94, "volume": 35930.0}, {"date": "2020-11-19", "close": 72.87, "volume": 23977.0}, {"date": "2020-11-20", "close": 71.62, "volume": 71615.0}, {"date": "2020-11-23", "close": 70.86, "volume": 36575.0}, {"date": "2020-11-24", "close": 72.22, "volume": 31392.0}, {"date": "2020-11-25", "close": 71.5, "volume": 24146.0}, {"date": "2020-11-27", "close": 71.28, "volume": 37594.0}, {"date": "2020-11-30", "close": 69.4, "volume": 115607.0}, {"date": "2020-12-01", "close": 70.39, "volume": 44603.0}, {"date": "2020-12-02", "close": 71.8, "volume": 28313.0}, {"date": "2020-12-03", "close": 70.69, "volume": 27036.0}, {"date": "2020-12-04", "close": 72.67, "volume": 24179.0}, {"date": "2020-12-07", "close": 71.82, "volume": 34376.0}, {"date": "2020-12-08", "close": 72.32, "volume": 29272.0}, {"date": "2020-12-09", "close": 72.63, "volume": 37059.0}, {"date": "2020-12-10", "close": 72.06, "volume": 29808.0}, {"date": "2020-12-11", "close": 72.86, "volume": 28215.0}, {"date": "2020-12-14", "close": 69.7, "volume": 115695.0}, {"date": "2020-12-15", "close": 72.81, "volume": 49134.0}, {"date": "2020-12-16", "close": 68.55, "volume": 193017.0}, {"date": "2020-12-17", "close": 69.55, "volume": 132700.0}, {"date": "2020-12-18", "close": 70.42, "volume": 378122.0}, {"date": "2020-12-21", "close": 71.0, "volume": 70201.0}, {"date": "2020-12-22", "close": 70.15, "volume": 64634.0}, {"date": "2020-12-23", "close": 69.75, "volume": 63760.0}, {"date": "2020-12-24", "close": 71.61, "volume": 24331.0}, {"date": "2020-12-28", "close": 72.21, "volume": 51519.0}, {"date": "2020-12-29", "close": 70.8, "volume": 36476.0}, {"date": "2020-12-30", "close": 70.66, "volume": 48837.0}, {"date": "2020-12-31", "close": 70.64, "volume": 52977.0}, {"date": "2021-01-04", "close": 69.92, "volume": 61239.0}, {"date": "2021-01-05", "close": 71.15, "volume": 71403.0}, {"date": "2021-01-06", "close": 72.19, "volume": 94076.0}, {"date": "2021-01-07", "close": 71.42, "volume": 47144.0}, {"date": "2021-01-08", "close": 71.75, "volume": 32816.0}, {"date": "2021-01-11", "close": 70.88, "volume": 40985.0}, {"date": "2021-01-12", "close": 72.05, "volume": 31678.0}, {"date": "2021-01-13", "close": 71.96, "volume": 31669.0}, {"date": "2021-01-14", "close": 72.57, "volume": 44016.0}, {"date": "2021-01-15", "close": 73.17, "volume": 71899.0}, {"date": "2021-01-19", "close": 72.48, "volume": 38191.0}, {"date": "2021-01-20", "close": 72.9, "volume": 42485.0}, {"date": "2021-01-21", "close": 72.0, "volume": 48847.0}, {"date": "2021-01-22", "close": 73.06, "volume": 33697.0}, {"date": "2021-01-25", "close": 72.33, "volume": 28470.0}, {"date": "2021-01-26", "close": 72.46, "volume": 26223.0}, {"date": "2021-01-27", "close": 70.42, "volume": 111962.0}, {"date": "2021-01-28", "close": 70.04, "volume": 87051.0}, {"date": "2021-01-29", "close": 69.94, "volume": 83689.0}, {"date": "2021-02-01", "close": 71.53, "volume": 48807.0}, {"date": "2021-02-02", "close": 71.33, "volume": 51879.0}, {"date": "2021-02-03", "close": 71.21, "volume": 36259.0}, {"date": "2021-02-04", "close": 72.24, "volume": 40203.0}, {"date": "2021-02-05", "close": 72.14, "volume": 35331.0}, {"date": "2021-02-08", "close": 72.94, "volume": 25211.0}, {"date": "2021-02-09", "close": 72.44, "volume": 29277.0}, {"date": "2021-02-10", "close": 72.49, "volume": 20229.0}, {"date": "2021-02-11", "close": 72.99, "volume": 36253.0}, {"date": "2021-02-12", "close": 72.5, "volume": 17127.0}, {"date": "2021-02-16", "close": 72.33, "volume": 28500.0}, {"date": "2021-02-17", "close": 71.36, "volume": 32552.0}, {"date": "2021-02-18", "close": 70.12, "volume": 31800.0}, {"date": "2021-02-19", "close": 69.66, "volume": 74269.0}, {"date": "2021-02-22", "close": 71.0, "volume": 26995.0}, {"date": "2021-02-23", "close": 70.9, "volume": 51367.0}, {"date": "2021-02-24", "close": 71.78, "volume": 76928.0}, {"date": "2021-02-25", "close": 70.44, "volume": 35810.0}, {"date": "2021-02-26", "close": 68.63, "volume": 75912.0}, {"date": "2021-03-01", "close": 69.91, "volume": 31780.0}, {"date": "2021-03-02", "close": 69.72, "volume": 25823.0}, {"date": "2021-03-03", "close": 70.58, "volume": 23845.0}, {"date": "2021-03-04", "close": 70.87, "volume": 47272.0}, {"date": "2021-03-05", "close": 72.71, "volume": 60453.0}, {"date": "2021-03-08", "close": 73.42, "volume": 54793.0}, {"date": "2021-03-09", "close": 73.05, "volume": 52614.0}, {"date": "2021-03-10", "close": 73.05, "volume": 58151.0}, {"date": "2021-03-11", "close": 73.05, "volume": 60634.0}, {"date": "2021-03-12", "close": 73.4, "volume": 97213.0}, {"date": "2021-03-15", "close": 73.39, "volume": 43943.0}, {"date": "2021-03-16", "close": 72.6, "volume": 32542.0}, {"date": "2021-03-17", "close": 71.15, "volume": 30287.0}, {"date": "2021-03-18", "close": 72.01, "volume": 33814.0}, {"date": "2021-03-19", "close": 70.87, "volume": 153345.0}, {"date": "2021-03-22", "close": 69.36, "volume": 34993.0}, {"date": "2021-03-23", "close": 69.77, "volume": 45521.0}, {"date": "2021-03-24", "close": 68.73, "volume": 44146.0}, {"date": "2021-03-25", "close": 68.4, "volume": 37324.0}, {"date": "2021-03-26", "close": 69.68, "volume": 27279.0}, {"date": "2021-03-29", "close": 69.5, "volume": 51742.0}, {"date": "2021-03-30", "close": 69.42, "volume": 26652.0}, {"date": "2021-03-31", "close": 68.0, "volume": 73945.0}, {"date": "2021-04-01", "close": 69.3, "volume": 66268.0}, {"date": "2021-04-05", "close": 68.86, "volume": 55554.0}, {"date": "2021-04-06", "close": 68.69, "volume": 51212.0}, {"date": "2021-04-07", "close": 68.06, "volume": 22315.0}, {"date": "2021-04-08", "close": 67.9, "volume": 38618.0}, {"date": "2021-04-09", "close": 67.81, "volume": 40130.0}, {"date": "2021-04-12", "close": 68.15, "volume": 41684.0}, {"date": "2021-04-13", "close": 68.29, "volume": 35944.0}, {"date": "2021-04-14", "close": 67.28, "volume": 37584.0}, {"date": "2021-04-15", "close": 67.97, "volume": 31365.0}, {"date": "2021-04-16", "close": 68.16, "volume": 86290.0}, {"date": "2021-04-19", "close": 69.61, "volume": 64125.0}, {"date": "2021-04-20", "close": 72.18, "volume": 47206.0}, {"date": "2021-04-21", "close": 71.49, "volume": 39564.0}, {"date": "2021-04-22", "close": 71.1, "volume": 35534.0}, {"date": "2021-04-23", "close": 71.68, "volume": 44138.0}, {"date": "2021-04-26", "close": 71.82, "volume": 22877.0}, {"date": "2021-04-27", "close": 71.29, "volume": 20698.0}, {"date": "2021-04-28", "close": 71.16, "volume": 14283.0}, {"date": "2021-04-29", "close": 70.28, "volume": 18637.0}, {"date": "2021-04-30", "close": 70.39, "volume": 43886.0}, {"date": "2021-05-03", "close": 70.24, "volume": 67779.0}, {"date": "2021-05-04", "close": 69.67, "volume": 29882.0}, {"date": "2021-05-05", "close": 68.12, "volume": 26217.0}, {"date": "2021-05-06", "close": 69.84, "volume": 41133.0}, {"date": "2021-05-07", "close": 71.26, "volume": 36042.0}, {"date": "2021-05-10", "close": 70.86, "volume": 39140.0}, {"date": "2021-05-11", "close": 70.07, "volume": 32902.0}, {"date": "2021-05-12", "close": 68.72, "volume": 30173.0}, {"date": "2021-05-13", "close": 69.67, "volume": 48240.0}, {"date": "2021-05-14", "close": 69.43, "volume": 38113.0}, {"date": "2021-05-17", "close": 69.89, "volume": 25142.0}, {"date": "2021-05-18", "close": 70.17, "volume": 39830.0}, {"date": "2021-05-19", "close": 69.36, "volume": 74262.0}, {"date": "2021-05-20", "close": 71.05, "volume": 31487.0}, {"date": "2021-05-21", "close": 71.07, "volume": 59771.0}, {"date": "2021-05-24", "close": 71.5, "volume": 40654.0}, {"date": "2021-05-25", "close": 70.47, "volume": 27532.0}, {"date": "2021-05-26", "close": 70.7, "volume": 31110.0}, {"date": "2021-05-27", "close": 70.23, "volume": 59184.0}, {"date": "2021-05-28", "close": 71.19, "volume": 59166.0}, {"date": "2021-06-01", "close": 71.67, "volume": 59615.0}, {"date": "2021-06-02", "close": 71.77, "volume": 36772.0}, {"date": "2021-06-03", "close": 71.78, "volume": 29557.0}, {"date": "2021-06-04", "close": 71.57, "volume": 22970.0}, {"date": "2021-06-07", "close": 73.18, "volume": 46316.0}, {"date": "2021-06-08", "close": 75.11, "volume": 46535.0}, {"date": "2021-06-09", "close": 75.53, "volume": 56135.0}, {"date": "2021-06-10", "close": 75.43, "volume": 65679.0}, {"date": "2021-06-11", "close": 75.3, "volume": 31448.0}, {"date": "2021-06-14", "close": 75.59, "volume": 48751.0}, {"date": "2021-06-15", "close": 76.25, "volume": 312089.0}, {"date": "2021-06-16", "close": 77.93, "volume": 127399.0}, {"date": "2021-06-17", "close": 78.25, "volume": 108281.0}, {"date": "2021-06-18", "close": 76.39, "volume": 108119.0}, {"date": "2021-06-21", "close": 77.68, "volume": 55967.0}, {"date": "2021-06-22", "close": 77.95, "volume": 110279.0}, {"date": "2021-06-23", "close": 77.27, "volume": 128870.0}, {"date": "2021-06-24", "close": 77.2, "volume": 45629.0}, {"date": "2021-06-25", "close": 79.71, "volume": 185536.0}, {"date": "2021-06-28", "close": 78.5, "volume": 79610.0}, {"date": "2021-06-29", "close": 77.68, "volume": 42975.0}, {"date": "2021-06-30", "close": 78.9, "volume": 106252.0}, {"date": "2021-07-01", "close": 78.42, "volume": 52907.0}, {"date": "2021-07-02", "close": 78.54, "volume": 33315.0}, {"date": "2021-07-06", "close": 80.88, "volume": 92805.0}, {"date": "2021-07-07", "close": 80.32, "volume": 47169.0}, {"date": "2021-07-08", "close": 80.02, "volume": 60906.0}, {"date": "2021-07-09", "close": 82.18, "volume": 97021.0}, {"date": "2021-07-12", "close": 83.99, "volume": 76686.0}, {"date": "2021-07-13", "close": 82.58, "volume": 36290.0}, {"date": "2021-07-14", "close": 84.11, "volume": 41932.0}, {"date": "2021-07-15", "close": 86.09, "volume": 57894.0}, {"date": "2021-07-16", "close": 86.59, "volume": 69455.0}, {"date": "2021-07-19", "close": 86.3, "volume": 117833.0}, {"date": "2021-07-20", "close": 89.03, "volume": 126418.0}, {"date": "2021-07-21", "close": 90.46, "volume": 63501.0}, {"date": "2021-07-22", "close": 90.38, "volume": 38967.0}, {"date": "2021-07-23", "close": 91.42, "volume": 46967.0}, {"date": "2021-07-26", "close": 91.6, "volume": 52995.0}, {"date": "2021-07-27", "close": 90.81, "volume": 34361.0}, {"date": "2021-07-28", "close": 89.89, "volume": 62356.0}, {"date": "2021-07-29", "close": 90.7, "volume": 75737.0}, {"date": "2021-07-30", "close": 90.0, "volume": 125541.0}, {"date": "2021-08-02", "close": 91.4, "volume": 60291.0}, {"date": "2021-08-03", "close": 92.82, "volume": 88069.0}, {"date": "2021-08-04", "close": 91.75, "volume": 44277.0}, {"date": "2021-08-05", "close": 94.53, "volume": 86689.0}, {"date": "2021-08-06", "close": 94.99, "volume": 66093.0}, {"date": "2021-08-09", "close": 94.7, "volume": 52125.0}, {"date": "2021-08-10", "close": 93.95, "volume": 60930.0}, {"date": "2021-08-11", "close": 93.95, "volume": 62039.0}, {"date": "2021-08-12", "close": 94.46, "volume": 67143.0}, {"date": "2021-08-13", "close": 96.27, "volume": 44822.0}, {"date": "2021-08-16", "close": 95.6, "volume": 31482.0}, {"date": "2021-08-17", "close": 95.81, "volume": 38896.0}, {"date": "2021-08-18", "close": 95.92, "volume": 40115.0}, {"date": "2021-08-19", "close": 98.15, "volume": 94495.0}, {"date": "2021-08-20", "close": 99.52, "volume": 143372.0}, {"date": "2021-08-23", "close": 96.18, "volume": 80374.0}, {"date": "2021-08-24", "close": 94.88, "volume": 53712.0}, {"date": "2021-08-25", "close": 96.49, "volume": 60473.0}, {"date": "2021-08-26", "close": 97.73, "volume": 64178.0}, {"date": "2021-08-27", "close": 99.43, "volume": 121748.0}, {"date": "2021-08-30", "close": 100.24, "volume": 55449.0}, {"date": "2021-08-31", "close": 101.18, "volume": 144710.0}, {"date": "2021-09-01", "close": 102.02, "volume": 74281.0}, {"date": "2021-09-02", "close": 105.42, "volume": 248612.0}, {"date": "2021-09-03", "close": 104.92, "volume": 64419.0}, {"date": "2021-09-07", "close": 103.28, "volume": 71438.0}, {"date": "2021-09-08", "close": 104.58, "volume": 82940.0}, {"date": "2021-09-09", "close": 103.6, "volume": 55515.0}, {"date": "2021-09-10", "close": 101.24, "volume": 66050.0}, {"date": "2021-09-13", "close": 101.16, "volume": 90979.0}, {"date": "2021-09-14", "close": 99.69, "volume": 126608.0}, {"date": "2021-09-15", "close": 99.5, "volume": 118366.0}, {"date": "2021-09-16", "close": 99.59, "volume": 98228.0}, {"date": "2021-09-17", "close": 96.96, "volume": 380078.0}, {"date": "2021-09-20", "close": 99.76, "volume": 135324.0}, {"date": "2021-09-21", "close": 99.41, "volume": 69050.0}, {"date": "2021-09-22", "close": 100.25, "volume": 67585.0}, {"date": "2021-09-23", "close": 100.32, "volume": 175923.0}, {"date": "2021-09-24", "close": 99.8, "volume": 61680.0}, {"date": "2021-09-27", "close": 97.62, "volume": 77501.0}, {"date": "2021-09-28", "close": 96.95, "volume": 65580.0}, {"date": "2021-09-29", "close": 97.51, "volume": 44078.0}, {"date": "2021-09-30", "close": 94.5, "volume": 112384.0}, {"date": "2021-10-01", "close": 96.97, "volume": 95488.0}, {"date": "2021-10-04", "close": 97.89, "volume": 32305.0}, {"date": "2021-10-05", "close": 97.29, "volume": 52742.0}, {"date": "2021-10-06", "close": 98.54, "volume": 48451.0}, {"date": "2021-10-07", "close": 98.24, "volume": 61264.0}, {"date": "2021-10-08", "close": 96.58, "volume": 46791.0}, {"date": "2021-10-11", "close": 96.66, "volume": 58706.0}, {"date": "2021-10-12", "close": 98.14, "volume": 63337.0}, {"date": "2021-10-13", "close": 99.65, "volume": 50544.0}, {"date": "2021-10-14", "close": 99.74, "volume": 33177.0}, {"date": "2021-10-15", "close": 99.82, "volume": 48985.0}, {"date": "2021-10-18", "close": 100.16, "volume": 37975.0}, {"date": "2021-10-19", "close": 99.6, "volume": 26080.0}, {"date": "2021-10-20", "close": 101.75, "volume": 46241.0}, {"date": "2021-10-21", "close": 101.92, "volume": 27217.0}, {"date": "2021-10-22", "close": 103.75, "volume": 34447.0}, {"date": "2021-10-25", "close": 102.88, "volume": 44849.0}, {"date": "2021-10-26", "close": 103.64, "volume": 36841.0}, {"date": "2021-10-27", "close": 100.01, "volume": 253971.0}, {"date": "2021-10-28", "close": 103.91, "volume": 48241.0}, {"date": "2021-10-29", "close": 101.24, "volume": 127219.0}, {"date": "2021-11-01", "close": 100.64, "volume": 113998.0}, {"date": "2021-11-02", "close": 98.83, "volume": 63819.0}, {"date": "2021-11-03", "close": 99.69, "volume": 56871.0}, {"date": "2021-11-04", "close": 96.99, "volume": 62530.0}, {"date": "2021-11-05", "close": 100.93, "volume": 804283.0}, {"date": "2021-11-08", "close": 101.6, "volume": 124871.0}, {"date": "2021-11-09", "close": 100.85, "volume": 72343.0}, {"date": "2021-11-10", "close": 102.4, "volume": 52465.0}, {"date": "2021-11-11", "close": 103.31, "volume": 38042.0}, {"date": "2021-11-12", "close": 102.59, "volume": 41642.0}, {"date": "2021-11-15", "close": 104.41, "volume": 47962.0}, {"date": "2021-11-16", "close": 102.43, "volume": 41592.0}, {"date": "2021-11-17", "close": 102.57, "volume": 50183.0}, {"date": "2021-11-18", "close": 103.18, "volume": 66483.0}, {"date": "2021-11-19", "close": 101.38, "volume": 40507.0}, {"date": "2021-11-22", "close": 101.22, "volume": 39121.0}, {"date": "2021-11-23", "close": 101.57, "volume": 47440.0}, {"date": "2021-11-24", "close": 104.03, "volume": 34031.0}, {"date": "2021-11-26", "close": 102.56, "volume": 62764.0}, {"date": "2021-11-29", "close": 103.1, "volume": 68305.0}, {"date": "2021-11-30", "close": 102.19, "volume": 256980.0}, {"date": "2021-12-01", "close": 100.89, "volume": 104164.0}, {"date": "2021-12-02", "close": 105.14, "volume": 88644.0}, {"date": "2021-12-03", "close": 105.68, "volume": 83082.0}, {"date": "2021-12-06", "close": 108.16, "volume": 115452.0}, {"date": "2021-12-07", "close": 110.09, "volume": 117120.0}, {"date": "2021-12-08", "close": 110.36, "volume": 70643.0}, {"date": "2021-12-09", "close": 108.75, "volume": 52083.0}, {"date": "2021-12-10", "close": 106.06, "volume": 59268.0}, {"date": "2021-12-13", "close": 107.05, "volume": 71122.0}, {"date": "2021-12-14", "close": 104.26, "volume": 129659.0}, {"date": "2021-12-15", "close": 108.27, "volume": 110344.0}, {"date": "2021-12-16", "close": 107.36, "volume": 66308.0}, {"date": "2021-12-17", "close": 107.25, "volume": 183361.0}, {"date": "2021-12-20", "close": 108.4, "volume": 76148.0}, {"date": "2021-12-21", "close": 109.22, "volume": 69106.0}, {"date": "2021-12-22", "close": 109.57, "volume": 73543.0}, {"date": "2021-12-23", "close": 107.91, "volume": 49021.0}, {"date": "2021-12-27", "close": 109.0, "volume": 40617.0}, {"date": "2021-12-28", "close": 109.49, "volume": 26939.0}, {"date": "2021-12-29", "close": 110.49, "volume": 41326.0}, {"date": "2021-12-30", "close": 111.26, "volume": 47300.0}, {"date": "2021-12-31", "close": 110.9, "volume": 47476.0}, {"date": "2022-01-03", "close": 108.27, "volume": 76517.0}, {"date": "2022-01-04", "close": 107.7, "volume": 51878.0}, {"date": "2022-01-05", "close": 105.41, "volume": 57248.0}, {"date": "2022-01-06", "close": 104.97, "volume": 47432.0}, {"date": "2022-01-07", "close": 103.26, "volume": 37649.0}, {"date": "2022-01-10", "close": 101.9, "volume": 98100.0}, {"date": "2022-01-11", "close": 101.82, "volume": 60411.0}, {"date": "2022-01-12", "close": 101.92, "volume": 61635.0}, {"date": "2022-01-13", "close": 102.07, "volume": 50648.0}, {"date": "2022-01-14", "close": 100.84, "volume": 41592.0}, {"date": "2022-01-18", "close": 99.26, "volume": 47389.0}, {"date": "2022-01-19", "close": 96.14, "volume": 63352.0}, {"date": "2022-01-20", "close": 94.55, "volume": 52986.0}, {"date": "2022-01-21", "close": 93.58, "volume": 122324.0}, {"date": "2022-01-24", "close": 94.78, "volume": 71853.0}, {"date": "2022-01-25", "close": 93.45, "volume": 95486.0}, {"date": "2022-01-26", "close": 91.04, "volume": 55077.0}, {"date": "2022-01-27", "close": 89.01, "volume": 62931.0}, {"date": "2022-01-28", "close": 92.39, "volume": 63220.0}, {"date": "2022-01-31", "close": 95.38, "volume": 119733.0}, {"date": "2022-02-01", "close": 93.29, "volume": 107625.0}, {"date": "2022-02-02", "close": 93.8, "volume": 92866.0}, {"date": "2022-02-03", "close": 92.81, "volume": 37356.0}, {"date": "2022-02-04", "close": 92.6, "volume": 37621.0}, {"date": "2022-02-07", "close": 91.48, "volume": 45827.0}, {"date": "2022-02-08", "close": 90.85, "volume": 34198.0}, {"date": "2022-02-09", "close": 92.54, "volume": 50728.0}, {"date": "2022-02-10", "close": 91.15, "volume": 59369.0}, {"date": "2022-02-11", "close": 91.97, "volume": 61438.0}, {"date": "2022-02-14", "close": 92.05, "volume": 81625.0}, {"date": "2022-02-15", "close": 93.43, "volume": 51194.0}, {"date": "2022-02-16", "close": 94.66, "volume": 67510.0}, {"date": "2022-02-17", "close": 93.5, "volume": 60235.0}, {"date": "2022-02-18", "close": 92.58, "volume": 70086.0}, {"date": "2022-02-22", "close": 91.95, "volume": 76732.0}, {"date": "2022-02-23", "close": 93.2, "volume": 126576.0}, {"date": "2022-02-24", "close": 94.76, "volume": 95099.0}, {"date": "2022-02-25", "close": 97.1, "volume": 50589.0}, {"date": "2022-02-28", "close": 93.99, "volume": 117024.0}, {"date": "2022-03-01", "close": 93.93, "volume": 97617.0}, {"date": "2022-03-02", "close": 96.62, "volume": 51623.0}, {"date": "2022-03-03", "close": 99.44, "volume": 81106.0}, {"date": "2022-03-04", "close": 104.05, "volume": 108055.0}, {"date": "2022-03-07", "close": 106.32, "volume": 142700.0}, {"date": "2022-03-08", "close": 103.77, "volume": 81000.0}, {"date": "2022-03-09", "close": 102.76, "volume": 136864.0}, {"date": "2022-03-10", "close": 101.25, "volume": 107328.0}, {"date": "2022-03-11", "close": 99.72, "volume": 47574.0}, {"date": "2022-03-14", "close": 97.81, "volume": 67319.0}, {"date": "2022-03-15", "close": 97.29, "volume": 75209.0}, {"date": "2022-03-16", "close": 97.62, "volume": 63021.0}, {"date": "2022-03-17", "close": 98.75, "volume": 81679.0}, {"date": "2022-03-18", "close": 96.75, "volume": 252446.0}, {"date": "2022-03-21", "close": 98.18, "volume": 52308.0}, {"date": "2022-03-22", "close": 96.96, "volume": 38479.0}, {"date": "2022-03-23", "close": 94.92, "volume": 59315.0}, {"date": "2022-03-24", "close": 95.83, "volume": 28577.0}, {"date": "2022-03-25", "close": 98.72, "volume": 47361.0}, {"date": "2022-03-28", "close": 99.01, "volume": 24592.0}, {"date": "2022-03-29", "close": 101.36, "volume": 87634.0}, {"date": "2022-03-30", "close": 98.54, "volume": 55063.0}, {"date": "2022-03-31", "close": 98.12, "volume": 52727.0}, {"date": "2022-04-01", "close": 101.5, "volume": 153863.0}, {"date": "2022-04-04", "close": 99.37, "volume": 84379.0}, {"date": "2022-04-05", "close": 99.41, "volume": 99774.0}, {"date": "2022-04-06", "close": 101.68, "volume": 62184.0}, {"date": "2022-04-07", "close": 99.74, "volume": 92587.0}, {"date": "2022-04-08", "close": 98.62, "volume": 40532.0}, {"date": "2022-04-11", "close": 97.35, "volume": 53146.0}, {"date": "2022-04-12", "close": 96.72, "volume": 155397.0}, {"date": "2022-04-13", "close": 97.21, "volume": 108824.0}, {"date": "2022-04-14", "close": 95.3, "volume": 123949.0}, {"date": "2022-04-18", "close": 96.16, "volume": 88128.0}, {"date": "2022-04-19", "close": 99.75, "volume": 79599.0}, {"date": "2022-04-20", "close": 101.99, "volume": 83631.0}, {"date": "2022-04-21", "close": 103.17, "volume": 80184.0}, {"date": "2022-04-22", "close": 99.68, "volume": 48581.0}, {"date": "2022-04-25", "close": 99.12, "volume": 58865.0}, {"date": "2022-04-26", "close": 97.94, "volume": 63907.0}, {"date": "2022-04-27", "close": 95.86, "volume": 64370.0}, {"date": "2022-04-28", "close": 98.05, "volume": 55100.0}, {"date": "2022-04-29", "close": 92.26, "volume": 86293.0}, {"date": "2022-05-02", "close": 88.73, "volume": 96236.0}, {"date": "2022-05-03", "close": 86.34, "volume": 69612.0}, {"date": "2022-05-04", "close": 83.56, "volume": 101434.0}, {"date": "2022-05-05", "close": 82.74, "volume": 99553.0}, {"date": "2022-05-06", "close": 82.97, "volume": 72585.0}, {"date": "2022-05-09", "close": 80.73, "volume": 60511.0}, {"date": "2022-05-10", "close": 80.55, "volume": 80487.0}, {"date": "2022-05-11", "close": 82.24, "volume": 65861.0}, {"date": "2022-05-12", "close": 83.47, "volume": 83905.0}, {"date": "2022-05-13", "close": 85.39, "volume": 74946.0}, {"date": "2022-05-16", "close": 85.66, "volume": 70335.0}, {"date": "2022-05-17", "close": 87.17, "volume": 75999.0}, {"date": "2022-05-18", "close": 85.34, "volume": 98624.0}, {"date": "2022-05-19", "close": 83.06, "volume": 64510.0}, {"date": "2022-05-20", "close": 83.33, "volume": 66108.0}, {"date": "2022-05-23", "close": 83.7, "volume": 52473.0}, {"date": "2022-05-24", "close": 84.72, "volume": 40913.0}, {"date": "2022-05-25", "close": 83.5, "volume": 152121.0}, {"date": "2022-05-26", "close": 83.5, "volume": 53638.0}, {"date": "2022-05-27", "close": 84.33, "volume": 92293.0}, {"date": "2022-05-31", "close": 82.98, "volume": 142126.0}, {"date": "2022-06-01", "close": 83.98, "volume": 216130.0}, {"date": "2022-06-02", "close": 85.3, "volume": 60626.0}, {"date": "2022-06-03", "close": 85.22, "volume": 61694.0}, {"date": "2022-06-06", "close": 83.43, "volume": 55747.0}, {"date": "2022-06-07", "close": 84.19, "volume": 46767.0}, {"date": "2022-06-08", "close": 82.79, "volume": 48439.0}, {"date": "2022-06-09", "close": 81.22, "volume": 49845.0}, {"date": "2022-06-10", "close": 81.55, "volume": 46365.0}, {"date": "2022-06-13", "close": 76.65, "volume": 52536.0}, {"date": "2022-06-14", "close": 77.14, "volume": 69972.0}, {"date": "2022-06-15", "close": 77.85, "volume": 68817.0}, {"date": "2022-06-16", "close": 77.46, "volume": 83809.0}, {"date": "2022-06-17", "close": 78.33, "volume": 179255.0}, {"date": "2022-06-21", "close": 77.75, "volume": 86005.0}, {"date": "2022-06-22", "close": 78.99, "volume": 96573.0}, {"date": "2022-06-23", "close": 81.83, "volume": 73871.0}, {"date": "2022-06-24", "close": 80.34, "volume": 260257.0}, {"date": "2022-06-27", "close": 80.6, "volume": 60455.0}, {"date": "2022-06-28", "close": 80.58, "volume": 58379.0}, {"date": "2022-06-29", "close": 80.28, "volume": 48402.0}, {"date": "2022-06-30", "close": 81.55, "volume": 65931.0}, {"date": "2022-07-01", "close": 82.48, "volume": 68144.0}, {"date": "2022-07-05", "close": 82.07, "volume": 88250.0}, {"date": "2022-07-06", "close": 81.99, "volume": 60067.0}, {"date": "2022-07-07", "close": 80.81, "volume": 46354.0}, {"date": "2022-07-08", "close": 79.33, "volume": 58057.0}, {"date": "2022-07-11", "close": 80.28, "volume": 74798.0}, {"date": "2022-07-12", "close": 79.54, "volume": 46355.0}, {"date": "2022-07-13", "close": 79.29, "volume": 39384.0}, {"date": "2022-07-14", "close": 78.64, "volume": 37902.0}, {"date": "2022-07-15", "close": 81.07, "volume": 79022.0}, {"date": "2022-07-18", "close": 79.91, "volume": 39250.0}, {"date": "2022-07-19", "close": 81.16, "volume": 95145.0}, {"date": "2022-07-20", "close": 81.5, "volume": 72778.0}, {"date": "2022-07-21", "close": 81.7, "volume": 64856.0}, {"date": "2022-07-22", "close": 82.0, "volume": 63499.0}, {"date": "2022-07-25", "close": 82.56, "volume": 85928.0}, {"date": "2022-07-26", "close": 82.13, "volume": 40397.0}, {"date": "2022-07-27", "close": 82.45, "volume": 56363.0}, {"date": "2022-07-28", "close": 85.44, "volume": 44651.0}, {"date": "2022-07-29", "close": 85.89, "volume": 49161.0}, {"date": "2022-08-01", "close": 85.33, "volume": 69468.0}, {"date": "2022-08-02", "close": 85.68, "volume": 60198.0}, {"date": "2022-08-03", "close": 85.65, "volume": 73863.0}, {"date": "2022-08-04", "close": 84.78, "volume": 81146.0}, {"date": "2022-08-05", "close": 84.05, "volume": 64765.0}, {"date": "2022-08-08", "close": 84.13, "volume": 63841.0}, {"date": "2022-08-09", "close": 85.0, "volume": 78744.0}, {"date": "2022-08-10", "close": 87.0, "volume": 82143.0}, {"date": "2022-08-11", "close": 87.53, "volume": 47797.0}, {"date": "2022-08-12", "close": 89.07, "volume": 48772.0}, {"date": "2022-08-15", "close": 89.71, "volume": 50195.0}, {"date": "2022-08-16", "close": 88.91, "volume": 52094.0}, {"date": "2022-08-17", "close": 88.91, "volume": 37385.0}, {"date": "2022-08-18", "close": 87.46, "volume": 92450.0}, {"date": "2022-08-19", "close": 85.04, "volume": 75482.0}, {"date": "2022-08-22", "close": 82.29, "volume": 53618.0}, {"date": "2022-08-23", "close": 79.31, "volume": 86393.0}, {"date": "2022-08-24", "close": 79.02, "volume": 80825.0}, {"date": "2022-08-25", "close": 78.8, "volume": 132839.0}, {"date": "2022-08-26", "close": 76.25, "volume": 115841.0}, {"date": "2022-08-29", "close": 74.78, "volume": 86361.0}, {"date": "2022-08-30", "close": 74.74, "volume": 103422.0}, {"date": "2022-08-31", "close": 75.38, "volume": 146636.0}, {"date": "2022-09-01", "close": 76.19, "volume": 72616.0}, {"date": "2022-09-02", "close": 75.63, "volume": 72111.0}, {"date": "2022-09-06", "close": 76.23, "volume": 52636.0}, {"date": "2022-09-07", "close": 76.82, "volume": 85698.0}, {"date": "2022-09-08", "close": 77.78, "volume": 80567.0}, {"date": "2022-09-09", "close": 78.17, "volume": 52739.0}, {"date": "2022-09-12", "close": 78.69, "volume": 50953.0}, {"date": "2022-09-13", "close": 76.07, "volume": 86397.0}, {"date": "2022-09-14", "close": 74.9, "volume": 57982.0}, {"date": "2022-09-15", "close": 74.31, "volume": 56666.0}, {"date": "2022-09-16", "close": 74.75, "volume": 159000.0}, {"date": "2022-09-19", "close": 74.39, "volume": 50613.0}, {"date": "2022-09-20", "close": 72.45, "volume": 48709.0}, {"date": "2022-09-21", "close": 71.04, "volume": 49485.0}, {"date": "2022-09-22", "close": 70.08, "volume": 57738.0}, {"date": "2022-09-23", "close": 69.18, "volume": 63957.0}, {"date": "2022-09-26", "close": 66.85, "volume": 94845.0}, {"date": "2022-09-27", "close": 65.85, "volume": 84294.0}, {"date": "2022-09-28", "close": 68.88, "volume": 91693.0}, {"date": "2022-09-29", "close": 66.67, "volume": 140477.0}, {"date": "2022-09-30", "close": 67.32, "volume": 144080.0}, {"date": "2022-10-03", "close": 68.72, "volume": 96190.0}, {"date": "2022-10-04", "close": 69.53, "volume": 74274.0}, {"date": "2022-10-05", "close": 67.53, "volume": 73873.0}, {"date": "2022-10-06", "close": 65.75, "volume": 59275.0}, {"date": "2022-10-07", "close": 64.51, "volume": 72386.0}, {"date": "2022-10-10", "close": 65.06, "volume": 61770.0}, {"date": "2022-10-11", "close": 66.12, "volume": 124540.0}, {"date": "2022-10-12", "close": 65.13, "volume": 66388.0}, {"date": "2022-10-13", "close": 66.49, "volume": 90125.0}, {"date": "2022-10-14", "close": 64.52, "volume": 78830.0}, {"date": "2022-10-17", "close": 66.25, "volume": 184151.0}, {"date": "2022-10-18", "close": 66.9, "volume": 162640.0}, {"date": "2022-10-19", "close": 65.7, "volume": 136380.0}, {"date": "2022-10-20", "close": 65.3, "volume": 144025.0}, {"date": "2022-10-21", "close": 66.7, "volume": 174248.0}, {"date": "2022-10-24", "close": 67.56, "volume": 145254.0}, {"date": "2022-10-25", "close": 70.2, "volume": 132083.0}, {"date": "2022-10-26", "close": 68.45, "volume": 99921.0}, {"date": "2022-10-27", "close": 69.2, "volume": 114507.0}, {"date": "2022-10-28", "close": 69.28, "volume": 228021.0}, {"date": "2022-10-31", "close": 69.3, "volume": 122580.0}, {"date": "2022-11-01", "close": 67.06, "volume": 225505.0}, {"date": "2022-11-02", "close": 65.0, "volume": 227548.0}, {"date": "2022-11-03", "close": 63.14, "volume": 115865.0}, {"date": "2022-11-04", "close": 62.67, "volume": 85620.0}, {"date": "2022-11-07", "close": 61.83, "volume": 77080.0}, {"date": "2022-11-08", "close": 61.14, "volume": 64431.0}, {"date": "2022-11-09", "close": 61.08, "volume": 66507.0}, {"date": "2022-11-10", "close": 65.4, "volume": 79704.0}, {"date": "2022-11-11", "close": 66.73, "volume": 130181.0}, {"date": "2022-11-14", "close": 64.74, "volume": 68340.0}, {"date": "2022-11-15", "close": 65.8, "volume": 75296.0}, {"date": "2022-11-16", "close": 65.42, "volume": 87615.0}, {"date": "2022-11-17", "close": 64.98, "volume": 60832.0}, {"date": "2022-11-18", "close": 66.8, "volume": 83286.0}, {"date": "2022-11-21", "close": 66.07, "volume": 68583.0}, {"date": "2022-11-22", "close": 66.32, "volume": 135524.0}, {"date": "2022-11-23", "close": 64.4, "volume": 141768.0}, {"date": "2022-11-25", "close": 65.7, "volume": 51270.0}, {"date": "2022-11-28", "close": 63.48, "volume": 95872.0}, {"date": "2022-11-29", "close": 63.6, "volume": 73780.0}, {"date": "2022-11-30", "close": 64.5, "volume": 68878.0}, {"date": "2022-12-01", "close": 65.33, "volume": 74664.0}, {"date": "2022-12-02", "close": 64.79, "volume": 54318.0}, {"date": "2022-12-05", "close": 63.52, "volume": 48162.0}, {"date": "2022-12-06", "close": 62.8, "volume": 51700.0}, {"date": "2022-12-07", "close": 63.33, "volume": 70765.0}, {"date": "2022-12-08", "close": 65.26, "volume": 145754.0}, {"date": "2022-12-09", "close": 65.52, "volume": 64371.0}, {"date": "2022-12-12", "close": 65.51, "volume": 78685.0}, {"date": "2022-12-13", "close": 66.15, "volume": 136145.0}, {"date": "2022-12-14", "close": 64.9, "volume": 92967.0}, {"date": "2022-12-15", "close": 63.55, "volume": 85737.0}, {"date": "2022-12-16", "close": 61.75, "volume": 569517.0}, {"date": "2022-12-19", "close": 60.16, "volume": 128959.0}, {"date": "2022-12-20", "close": 59.78, "volume": 51755.0}, {"date": "2022-12-21", "close": 60.3, "volume": 45125.0}, {"date": "2022-12-22", "close": 59.89, "volume": 75416.0}, {"date": "2022-12-23", "close": 60.21, "volume": 35816.0}, {"date": "2022-12-27", "close": 59.7, "volume": 38705.0}, {"date": "2022-12-28", "close": 58.5, "volume": 37092.0}, {"date": "2022-12-29", "close": 58.91, "volume": 75300.0}, {"date": "2022-12-30", "close": 58.67, "volume": 42423.0}, {"date": "2023-01-03", "close": 58.22, "volume": 99969.0}, {"date": "2023-01-04", "close": 59.79, "volume": 81343.0}, {"date": "2023-01-05", "close": 58.35, "volume": 79232.0}, {"date": "2023-01-06", "close": 60.36, "volume": 59802.0}, {"date": "2023-01-09", "close": 60.33, "volume": 51756.0}, {"date": "2023-01-10", "close": 59.42, "volume": 76431.0}, {"date": "2023-01-11", "close": 61.51, "volume": 90529.0}, {"date": "2023-01-12", "close": 62.75, "volume": 77258.0}, {"date": "2023-01-13", "close": 62.34, "volume": 43625.0}, {"date": "2023-01-17", "close": 63.14, "volume": 35116.0}, {"date": "2023-01-18", "close": 62.93, "volume": 43222.0}, {"date": "2023-01-19", "close": 62.85, "volume": 61240.0}, {"date": "2023-01-20", "close": 64.51, "volume": 96278.0}, {"date": "2023-01-23", "close": 64.2, "volume": 40058.0}, {"date": "2023-01-24", "close": 64.49, "volume": 48776.0}, {"date": "2023-01-25", "close": 64.62, "volume": 27461.0}, {"date": "2023-01-26", "close": 65.41, "volume": 38461.0}, {"date": "2023-01-27", "close": 66.28, "volume": 35094.0}, {"date": "2023-01-30", "close": 65.8, "volume": 58309.0}, {"date": "2023-01-31", "close": 67.62, "volume": 111076.0}, {"date": "2023-02-01", "close": 69.21, "volume": 87330.0}, {"date": "2023-02-02", "close": 71.07, "volume": 63916.0}, {"date": "2023-02-03", "close": 70.08, "volume": 84352.0}, {"date": "2023-02-06", "close": 69.45, "volume": 44854.0}, {"date": "2023-02-07", "close": 69.56, "volume": 85798.0}, {"date": "2023-02-08", "close": 69.41, "volume": 30687.0}, {"date": "2023-02-09", "close": 68.79, "volume": 69033.0}, {"date": "2023-02-10", "close": 68.72, "volume": 47656.0}, {"date": "2023-02-13", "close": 68.25, "volume": 107466.0}, {"date": "2023-02-14", "close": 67.56, "volume": 59237.0}, {"date": "2023-02-15", "close": 66.07, "volume": 107391.0}, {"date": "2023-02-16", "close": 65.29, "volume": 78549.0}, {"date": "2023-02-17", "close": 64.73, "volume": 142662.0}, {"date": "2023-02-21", "close": 63.52, "volume": 66621.0}, {"date": "2023-02-22", "close": 63.3, "volume": 121216.0}, {"date": "2023-02-23", "close": 63.6, "volume": 83371.0}, {"date": "2023-02-24", "close": 62.77, "volume": 92923.0}, {"date": "2023-02-27", "close": 63.0, "volume": 80927.0}, {"date": "2023-02-28", "close": 62.61, "volume": 150828.0}, {"date": "2023-03-01", "close": 61.84, "volume": 82097.0}, {"date": "2023-03-02", "close": 61.74, "volume": 59880.0}, {"date": "2023-03-03", "close": 63.0, "volume": 103543.0}, {"date": "2023-03-06", "close": 62.66, "volume": 90626.0}, {"date": "2023-03-07", "close": 61.36, "volume": 65932.0}, {"date": "2023-03-08", "close": 62.11, "volume": 79418.0}, {"date": "2023-03-09", "close": 60.75, "volume": 74566.0}, {"date": "2023-03-10", "close": 58.2, "volume": 68890.0}, {"date": "2023-03-13", "close": 58.06, "volume": 80928.0}, {"date": "2023-03-14", "close": 58.67, "volume": 61267.0}, {"date": "2023-03-15", "close": 57.83, "volume": 137035.0}, {"date": "2023-03-16", "close": 56.48, "volume": 84587.0}, {"date": "2023-03-17", "close": 53.5, "volume": 262513.0}, {"date": "2023-03-20", "close": 53.27, "volume": 126016.0}, {"date": "2023-03-21", "close": 52.33, "volume": 116042.0}, {"date": "2023-03-22", "close": 51.59, "volume": 161086.0}, {"date": "2023-03-23", "close": 51.85, "volume": 111804.0}, {"date": "2023-03-24", "close": 52.66, "volume": 104739.0}, {"date": "2023-03-27", "close": 52.21, "volume": 113113.0}, {"date": "2023-03-28", "close": 51.39, "volume": 83824.0}, {"date": "2023-03-29", "close": 52.82, "volume": 91590.0}, {"date": "2023-03-30", "close": 53.0, "volume": 75411.0}, {"date": "2023-03-31", "close": 54.63, "volume": 161986.0}, {"date": "2023-04-03", "close": 54.85, "volume": 118675.0}, {"date": "2023-04-04", "close": 54.91, "volume": 79839.0}, {"date": "2023-04-05", "close": 54.92, "volume": 104422.0}, {"date": "2023-04-06", "close": 55.44, "volume": 109807.0}, {"date": "2023-04-10", "close": 55.33, "volume": 90851.0}, {"date": "2023-04-11", "close": 54.8, "volume": 63582.0}, {"date": "2023-04-12", "close": 54.82, "volume": 81746.0}, {"date": "2023-04-13", "close": 55.16, "volume": 89679.0}, {"date": "2023-04-14", "close": 55.18, "volume": 78346.0}, {"date": "2023-04-17", "close": 56.2, "volume": 84704.0}, {"date": "2023-04-18", "close": 55.61, "volume": 71434.0}, {"date": "2023-04-19", "close": 56.45, "volume": 41538.0}, {"date": "2023-04-20", "close": 55.56, "volume": 42064.0}, {"date": "2023-04-21", "close": 55.17, "volume": 35672.0}, {"date": "2023-04-24", "close": 54.96, "volume": 32118.0}, {"date": "2023-04-25", "close": 54.88, "volume": 57257.0}, {"date": "2023-04-26", "close": 53.98, "volume": 73703.0}, {"date": "2023-04-27", "close": 55.12, "volume": 40371.0}, {"date": "2023-04-28", "close": 56.38, "volume": 97991.0}, {"date": "2023-05-01", "close": 56.87, "volume": 53084.0}, {"date": "2023-05-02", "close": 56.67, "volume": 170165.0}, {"date": "2023-05-03", "close": 56.9, "volume": 63141.0}, {"date": "2023-05-04", "close": 57.77, "volume": 86086.0}, {"date": "2023-05-05", "close": 59.35, "volume": 47543.0}, {"date": "2023-05-08", "close": 59.47, "volume": 77924.0}, {"date": "2023-05-09", "close": 60.18, "volume": 66534.0}, {"date": "2023-05-10", "close": 60.79, "volume": 46606.0}, {"date": "2023-05-11", "close": 60.15, "volume": 43750.0}, {"date": "2023-05-12", "close": 59.6, "volume": 43102.0}, {"date": "2023-05-15", "close": 59.29, "volume": 48648.0}, {"date": "2023-05-16", "close": 58.47, "volume": 62185.0}, {"date": "2023-05-17", "close": 59.07, "volume": 56522.0}, {"date": "2023-05-18", "close": 59.39, "volume": 76884.0}, {"date": "2023-05-19", "close": 59.27, "volume": 81177.0}, {"date": "2023-05-22", "close": 59.99, "volume": 81730.0}, {"date": "2023-05-23", "close": 60.34, "volume": 53210.0}, {"date": "2023-05-24", "close": 58.21, "volume": 59935.0}, {"date": "2023-05-25", "close": 57.8, "volume": 84941.0}, {"date": "2023-05-26", "close": 58.77, "volume": 51974.0}, {"date": "2023-05-30", "close": 59.06, "volume": 42997.0}, {"date": "2023-05-31", "close": 58.81, "volume": 199550.0}, {"date": "2023-06-01", "close": 58.84, "volume": 86710.0}, {"date": "2023-06-02", "close": 61.94, "volume": 81400.0}, {"date": "2023-06-05", "close": 60.93, "volume": 63688.0}, {"date": "2023-06-06", "close": 62.68, "volume": 62863.0}, {"date": "2023-06-07", "close": 64.18, "volume": 59973.0}, {"date": "2023-06-08", "close": 62.47, "volume": 174146.0}, {"date": "2023-06-09", "close": 62.6, "volume": 58190.0}, {"date": "2023-06-12", "close": 61.9, "volume": 57915.0}, {"date": "2023-06-13", "close": 62.24, "volume": 97788.0}, {"date": "2023-06-14", "close": 62.22, "volume": 64429.0}, {"date": "2023-06-15", "close": 62.34, "volume": 50149.0}, {"date": "2023-06-16", "close": 62.68, "volume": 198787.0}, {"date": "2023-06-20", "close": 61.7, "volume": 63360.0}, {"date": "2023-06-21", "close": 61.1, "volume": 58411.0}, {"date": "2023-06-22", "close": 59.67, "volume": 81985.0}, {"date": "2023-06-23", "close": 58.05, "volume": 121241.0}, {"date": "2023-06-26", "close": 59.42, "volume": 47077.0}, {"date": "2023-06-27", "close": 60.37, "volume": 36566.0}, {"date": "2023-06-28", "close": 60.07, "volume": 79420.0}, {"date": "2023-06-29", "close": 61.05, "volume": 44335.0}, {"date": "2023-06-30", "close": 61.36, "volume": 118326.0}, {"date": "2023-07-03", "close": 62.27, "volume": 29531.0}, {"date": "2023-07-05", "close": 62.15, "volume": 68889.0}, {"date": "2023-07-06", "close": 62.19, "volume": 89470.0}, {"date": "2023-07-07", "close": 62.44, "volume": 66179.0}, {"date": "2023-07-10", "close": 63.03, "volume": 59338.0}, {"date": "2023-07-11", "close": 63.88, "volume": 34701.0}, {"date": "2023-07-12", "close": 64.01, "volume": 66303.0}, {"date": "2023-07-13", "close": 64.7, "volume": 60832.0}, {"date": "2023-07-14", "close": 65.06, "volume": 54876.0}, {"date": "2023-07-17", "close": 63.8, "volume": 66111.0}, {"date": "2023-07-18", "close": 63.84, "volume": 62405.0}, {"date": "2023-07-19", "close": 63.15, "volume": 75318.0}, {"date": "2023-07-20", "close": 63.89, "volume": 36737.0}, {"date": "2023-07-21", "close": 63.8, "volume": 47922.0}, {"date": "2023-07-24", "close": 64.17, "volume": 30741.0}, {"date": "2023-07-25", "close": 62.63, "volume": 63580.0}, {"date": "2023-07-26", "close": 62.24, "volume": 43139.0}, {"date": "2023-07-27", "close": 60.53, "volume": 42849.0}, {"date": "2023-07-28", "close": 60.78, "volume": 53893.0}, {"date": "2023-07-31", "close": 62.13, "volume": 99857.0}, {"date": "2023-08-01", "close": 66.57, "volume": 126004.0}, {"date": "2023-08-02", "close": 65.0, "volume": 90457.0}, {"date": "2023-08-03", "close": 63.91, "volume": 70518.0}, {"date": "2023-08-04", "close": 64.1, "volume": 41038.0}, {"date": "2023-08-07", "close": 65.17, "volume": 64159.0}, {"date": "2023-08-08", "close": 63.74, "volume": 41128.0}, {"date": "2023-08-09", "close": 63.52, "volume": 27698.0}, {"date": "2023-08-10", "close": 63.58, "volume": 43923.0}, {"date": "2023-08-11", "close": 63.62, "volume": 31491.0}, {"date": "2023-08-14", "close": 62.61, "volume": 38701.0}, {"date": "2023-08-15", "close": 61.0, "volume": 19521.0}, {"date": "2023-08-16", "close": 60.2, "volume": 32034.0}, {"date": "2023-08-17", "close": 60.45, "volume": 74299.0}, {"date": "2023-08-18", "close": 60.48, "volume": 52874.0}, {"date": "2023-08-21", "close": 59.39, "volume": 80114.0}, {"date": "2023-08-22", "close": 59.85, "volume": 35848.0}, {"date": "2023-08-23", "close": 61.15, "volume": 38895.0}, {"date": "2023-08-24", "close": 62.11, "volume": 72424.0}, {"date": "2023-08-25", "close": 62.54, "volume": 40101.0}, {"date": "2023-08-28", "close": 62.85, "volume": 31323.0}, {"date": "2023-08-29", "close": 63.79, "volume": 46151.0}, {"date": "2023-08-30", "close": 65.0, "volume": 57642.0}, {"date": "2023-08-31", "close": 64.74, "volume": 73856.0}, {"date": "2023-09-01", "close": 64.1, "volume": 114431.0}, {"date": "2023-09-05", "close": 63.51, "volume": 95603.0}, {"date": "2023-09-06", "close": 63.42, "volume": 28712.0}, {"date": "2023-09-07", "close": 63.33, "volume": 55705.0}, {"date": "2023-09-08", "close": 62.08, "volume": 44079.0}, {"date": "2023-09-11", "close": 61.8, "volume": 46250.0}, {"date": "2023-09-12", "close": 61.9, "volume": 45927.0}, {"date": "2023-09-13", "close": 60.83, "volume": 45570.0}, {"date": "2023-09-14", "close": 62.0, "volume": 52737.0}, {"date": "2023-09-15", "close": 62.41, "volume": 256305.0}, {"date": "2023-09-18", "close": 62.45, "volume": 62440.0}, {"date": "2023-09-19", "close": 61.88, "volume": 41514.0}, {"date": "2023-09-20", "close": 61.3, "volume": 44916.0}, {"date": "2023-09-21", "close": 59.75, "volume": 48305.0}, {"date": "2023-09-22", "close": 60.34, "volume": 101140.0}, {"date": "2023-09-25", "close": 60.73, "volume": 59389.0}, {"date": "2023-09-26", "close": 59.94, "volume": 67706.0}, {"date": "2023-09-27", "close": 60.24, "volume": 80630.0}, {"date": "2023-09-28", "close": 60.32, "volume": 92683.0}, {"date": "2023-09-29", "close": 60.26, "volume": 84125.0}, {"date": "2023-10-02", "close": 58.29, "volume": 70285.0}, {"date": "2023-10-03", "close": 57.31, "volume": 40999.0}, {"date": "2023-10-04", "close": 57.94, "volume": 38547.0}, {"date": "2023-10-05", "close": 57.88, "volume": 154905.0}, {"date": "2023-10-06", "close": 57.98, "volume": 78102.0}, {"date": "2023-10-09", "close": 58.65, "volume": 45179.0}, {"date": "2023-10-10", "close": 58.16, "volume": 90055.0}, {"date": "2023-10-11", "close": 58.29, "volume": 105914.0}, {"date": "2023-10-12", "close": 57.44, "volume": 159646.0}, {"date": "2023-10-13", "close": 56.47, "volume": 46453.0}, {"date": "2023-10-16", "close": 56.84, "volume": 135836.0}, {"date": "2023-10-17", "close": 57.25, "volume": 91040.0}, {"date": "2023-10-18", "close": 55.0, "volume": 75205.0}, {"date": "2023-10-19", "close": 54.02, "volume": 82069.0}, {"date": "2023-10-20", "close": 53.09, "volume": 97764.0}, {"date": "2023-10-23", "close": 51.25, "volume": 71540.0}, {"date": "2023-10-24", "close": 51.89, "volume": 104496.0}, {"date": "2023-10-25", "close": 50.59, "volume": 87643.0}, {"date": "2023-10-26", "close": 49.8, "volume": 50367.0}, {"date": "2023-10-27", "close": 47.82, "volume": 136822.0}, {"date": "2023-10-30", "close": 48.61, "volume": 186798.0}, {"date": "2023-10-31", "close": 48.58, "volume": 125840.0}, {"date": "2023-11-01", "close": 48.07, "volume": 94164.0}, {"date": "2023-11-02", "close": 48.99, "volume": 143991.0}, {"date": "2023-11-03", "close": 50.83, "volume": 83662.0}, {"date": "2023-11-06", "close": 52.13, "volume": 194792.0}, {"date": "2023-11-07", "close": 51.82, "volume": 163000.0}, {"date": "2023-11-08", "close": 52.49, "volume": 65060.0}, {"date": "2023-11-09", "close": 51.1, "volume": 83609.0}, {"date": "2023-11-10", "close": 51.32, "volume": 110672.0}, {"date": "2023-11-13", "close": 50.4, "volume": 104320.0}, {"date": "2023-11-14", "close": 54.42, "volume": 119873.0}, {"date": "2023-11-15", "close": 53.9, "volume": 98166.0}, {"date": "2023-11-16", "close": 53.5, "volume": 71043.0}, {"date": "2023-11-17", "close": 53.12, "volume": 65133.0}, {"date": "2023-11-20", "close": 53.81, "volume": 57500.0}, {"date": "2023-11-21", "close": 53.6, "volume": 64055.0}, {"date": "2023-11-22", "close": 54.14, "volume": 41385.0}, {"date": "2023-11-24", "close": 54.18, "volume": 11931.0}, {"date": "2023-11-27", "close": 53.65, "volume": 96592.0}, {"date": "2023-11-28", "close": 53.91, "volume": 123384.0}, {"date": "2023-11-29", "close": 53.5, "volume": 62439.0}, {"date": "2023-11-30", "close": 53.34, "volume": 83685.0}, {"date": "2023-12-01", "close": 54.34, "volume": 127383.0}, {"date": "2023-12-04", "close": 55.24, "volume": 56660.0}, {"date": "2023-12-05", "close": 55.0, "volume": 59541.0}, {"date": "2023-12-06", "close": 54.11, "volume": 45342.0}, {"date": "2023-12-07", "close": 54.48, "volume": 71272.0}, {"date": "2023-12-08", "close": 54.49, "volume": 63749.0}, {"date": "2023-12-11", "close": 53.97, "volume": 56596.0}, {"date": "2023-12-12", "close": 54.28, "volume": 164460.0}, {"date": "2023-12-13", "close": 56.47, "volume": 163956.0}, {"date": "2023-12-14", "close": 58.52, "volume": 79827.0}, {"date": "2023-12-15", "close": 57.97, "volume": 207925.0}, {"date": "2023-12-18", "close": 58.21, "volume": 70606.0}, {"date": "2023-12-19", "close": 58.85, "volume": 169931.0}, {"date": "2023-12-20", "close": 58.43, "volume": 126182.0}, {"date": "2023-12-21", "close": 57.79, "volume": 69901.0}, {"date": "2023-12-22", "close": 57.86, "volume": 43204.0}, {"date": "2023-12-26", "close": 58.26, "volume": 37278.0}, {"date": "2023-12-27", "close": 58.97, "volume": 85748.0}, {"date": "2023-12-28", "close": 59.33, "volume": 61808.0}, {"date": "2023-12-29", "close": 58.2, "volume": 95404.0}, {"date": "2024-01-02", "close": 57.26, "volume": 88185.0}, {"date": "2024-01-03", "close": 55.7, "volume": 48075.0}, {"date": "2024-01-04", "close": 55.05, "volume": 64892.0}, {"date": "2024-01-05", "close": 54.25, "volume": 63225.0}, {"date": "2024-01-08", "close": 55.22, "volume": 68420.0}, {"date": "2024-01-09", "close": 54.71, "volume": 42639.0}, {"date": "2024-01-10", "close": 55.22, "volume": 51372.0}, {"date": "2024-01-11", "close": 54.94, "volume": 77321.0}, {"date": "2024-01-12", "close": 55.98, "volume": 54374.0}, {"date": "2024-01-16", "close": 55.27, "volume": 115016.0}, {"date": "2024-01-17", "close": 55.26, "volume": 84516.0}, {"date": "2024-01-18", "close": 54.61, "volume": 58285.0}, {"date": "2024-01-19", "close": 56.8, "volume": 61055.0}, {"date": "2024-01-22", "close": 57.95, "volume": 70571.0}, {"date": "2024-01-23", "close": 57.16, "volume": 86518.0}, {"date": "2024-01-24", "close": 56.05, "volume": 41054.0}, {"date": "2024-01-25", "close": 56.4, "volume": 57955.0}, {"date": "2024-01-26", "close": 55.8, "volume": 50804.0}, {"date": "2024-01-29", "close": 56.02, "volume": 38559.0}, {"date": "2024-01-30", "close": 55.17, "volume": 44272.0}, {"date": "2024-01-31", "close": 54.76, "volume": 83981.0}, {"date": "2024-02-01", "close": 55.27, "volume": 65105.0}, {"date": "2024-02-02", "close": 54.34, "volume": 51900.0}, {"date": "2024-02-05", "close": 53.59, "volume": 73027.0}, {"date": "2024-02-06", "close": 53.97, "volume": 50763.0}, {"date": "2024-02-07", "close": 53.61, "volume": 89068.0}, {"date": "2024-02-08", "close": 53.76, "volume": 78734.0}, {"date": "2024-02-09", "close": 54.37, "volume": 90532.0}, {"date": "2024-02-12", "close": 54.52, "volume": 49572.0}, {"date": "2024-02-13", "close": 52.65, "volume": 85514.0}, {"date": "2024-02-14", "close": 53.92, "volume": 102871.0}, {"date": "2024-02-15", "close": 56.72, "volume": 87545.0}, {"date": "2024-02-16", "close": 56.08, "volume": 64816.0}, {"date": "2024-02-20", "close": 55.83, "volume": 160510.0}, {"date": "2024-02-21", "close": 58.0, "volume": 121659.0}, {"date": "2024-02-22", "close": 56.97, "volume": 95434.0}, {"date": "2024-02-23", "close": 56.28, "volume": 64688.0}, {"date": "2024-02-26", "close": 55.37, "volume": 108825.0}, {"date": "2024-02-27", "close": 55.39, "volume": 78175.0}, {"date": "2024-02-28", "close": 55.65, "volume": 65795.0}, {"date": "2024-02-29", "close": 55.59, "volume": 63687.0}, {"date": "2024-03-01", "close": 56.0, "volume": 123655.0}, {"date": "2024-03-04", "close": 57.06, "volume": 80882.0}, {"date": "2024-03-05", "close": 56.01, "volume": 97639.0}, {"date": "2024-03-06", "close": 55.41, "volume": 50680.0}, {"date": "2024-03-07", "close": 55.61, "volume": 35912.0}, {"date": "2024-03-08", "close": 56.77, "volume": 51970.0}, {"date": "2024-03-11", "close": 56.56, "volume": 37082.0}, {"date": "2024-03-12", "close": 56.26, "volume": 49166.0}, {"date": "2024-03-13", "close": 57.1, "volume": 124910.0}, {"date": "2024-03-14", "close": 55.57, "volume": 53090.0}, {"date": "2024-03-15", "close": 56.13, "volume": 129529.0}, {"date": "2024-03-18", "close": 55.15, "volume": 60885.0}, {"date": "2024-03-19", "close": 54.98, "volume": 46589.0}, {"date": "2024-03-20", "close": 56.84, "volume": 62918.0}, {"date": "2024-03-21", "close": 57.77, "volume": 85178.0}, {"date": "2024-03-22", "close": 56.9, "volume": 92667.0}, {"date": "2024-03-25", "close": 55.82, "volume": 42704.0}, {"date": "2024-03-26", "close": 55.88, "volume": 96309.0}, {"date": "2024-03-27", "close": 56.28, "volume": 66560.0}, {"date": "2024-03-28", "close": 57.14, "volume": 69518.0}, {"date": "2024-04-01", "close": 56.19, "volume": 87163.0}, {"date": "2024-04-02", "close": 55.48, "volume": 121231.0}, {"date": "2024-04-03", "close": 55.86, "volume": 41857.0}, {"date": "2024-04-04", "close": 55.76, "volume": 66532.0}, {"date": "2024-04-05", "close": 55.98, "volume": 40002.0}, {"date": "2024-04-08", "close": 59.18, "volume": 72984.0}, {"date": "2024-04-09", "close": 61.32, "volume": 69435.0}, {"date": "2024-04-10", "close": 60.09, "volume": 235268.0}, {"date": "2024-04-11", "close": 61.25, "volume": 168553.0}, {"date": "2024-04-12", "close": 60.74, "volume": 213784.0}, {"date": "2024-04-15", "close": 61.58, "volume": 130994.0}, {"date": "2024-04-16", "close": 62.04, "volume": 114330.0}, {"date": "2024-04-17", "close": 61.92, "volume": 75619.0}, {"date": "2024-04-18", "close": 62.57, "volume": 78888.0}, {"date": "2024-04-19", "close": 64.89, "volume": 128590.0}, {"date": "2024-04-22", "close": 65.58, "volume": 87286.0}, {"date": "2024-04-23", "close": 64.83, "volume": 82298.0}, {"date": "2024-04-24", "close": 64.9, "volume": 124115.0}, {"date": "2024-04-25", "close": 64.33, "volume": 56379.0}, {"date": "2024-04-26", "close": 64.59, "volume": 76453.0}, {"date": "2024-04-29", "close": 64.72, "volume": 62339.0}, {"date": "2024-04-30", "close": 67.25, "volume": 181983.0}, {"date": "2024-05-01", "close": 68.8, "volume": 141789.0}, {"date": "2024-05-02", "close": 68.96, "volume": 100442.0}, {"date": "2024-05-03", "close": 68.71, "volume": 71243.0}, {"date": "2024-05-06", "close": 69.35, "volume": 56832.0}, {"date": "2024-05-07", "close": 70.04, "volume": 105124.0}, {"date": "2024-05-08", "close": 68.76, "volume": 84652.0}, {"date": "2024-05-09", "close": 70.93, "volume": 97330.0}, {"date": "2024-05-10", "close": 70.23, "volume": 48673.0}, {"date": "2024-05-13", "close": 69.9, "volume": 42688.0}, {"date": "2024-05-14", "close": 69.85, "volume": 108981.0}, {"date": "2024-05-15", "close": 69.94, "volume": 114635.0}, {"date": "2024-05-16", "close": 69.65, "volume": 82673.0}, {"date": "2024-05-17", "close": 69.62, "volume": 103831.0}, {"date": "2024-05-20", "close": 68.05, "volume": 108818.0}, {"date": "2024-05-21", "close": 67.68, "volume": 86859.0}, {"date": "2024-05-22", "close": 67.63, "volume": 63289.0}, {"date": "2024-05-23", "close": 66.82, "volume": 70953.0}, {"date": "2024-05-24", "close": 67.74, "volume": 51153.0}, {"date": "2024-05-28", "close": 66.98, "volume": 47470.0}, {"date": "2024-05-29", "close": 65.88, "volume": 73065.0}, {"date": "2024-05-30", "close": 67.33, "volume": 70854.0}, {"date": "2024-05-31", "close": 68.26, "volume": 70502.0}, {"date": "2024-06-03", "close": 68.0, "volume": 77237.0}, {"date": "2024-06-04", "close": 68.98, "volume": 76314.0}, {"date": "2024-06-05", "close": 68.91, "volume": 39612.0}, {"date": "2024-06-06", "close": 68.89, "volume": 35760.0}, {"date": "2024-06-07", "close": 68.09, "volume": 94679.0}, {"date": "2024-06-10", "close": 67.39, "volume": 55114.0}, {"date": "2024-06-11", "close": 66.57, "volume": 69303.0}, {"date": "2024-06-12", "close": 66.98, "volume": 59932.0}, {"date": "2024-06-13", "close": 66.92, "volume": 55854.0}, {"date": "2024-06-14", "close": 67.64, "volume": 66293.0}, {"date": "2024-06-17", "close": 67.34, "volume": 76410.0}, {"date": "2024-06-18", "close": 68.09, "volume": 46931.0}, {"date": "2024-06-20", "close": 68.16, "volume": 130723.0}, {"date": "2024-06-21", "close": 67.09, "volume": 353123.0}, {"date": "2024-06-24", "close": 68.4, "volume": 111092.0}, {"date": "2024-06-25", "close": 67.48, "volume": 79730.0}, {"date": "2024-06-26", "close": 67.66, "volume": 70534.0}, {"date": "2024-06-27", "close": 68.06, "volume": 93284.0}, {"date": "2024-06-28", "close": 67.63, "volume": 194620.0}, {"date": "2024-07-01", "close": 67.04, "volume": 67036.0}, {"date": "2024-07-02", "close": 68.67, "volume": 67907.0}, {"date": "2024-07-03", "close": 67.89, "volume": 64617.0}, {"date": "2024-07-05", "close": 68.02, "volume": 69775.0}, {"date": "2024-07-08", "close": 68.49, "volume": 76813.0}, {"date": "2024-07-09", "close": 68.71, "volume": 68773.0}, {"date": "2024-07-10", "close": 69.0, "volume": 104886.0}, {"date": "2024-07-11", "close": 69.93, "volume": 157025.0}, {"date": "2024-07-12", "close": 69.63, "volume": 70154.0}, {"date": "2024-07-15", "close": 68.83, "volume": 94284.0}, {"date": "2024-07-16", "close": 70.76, "volume": 136240.0}, {"date": "2024-07-17", "close": 70.73, "volume": 220343.0}, {"date": "2024-07-18", "close": 69.8, "volume": 221804.0}, {"date": "2024-07-19", "close": 69.41, "volume": 94569.0}, {"date": "2024-07-22", "close": 70.62, "volume": 311140.0}, {"date": "2024-07-23", "close": 70.88, "volume": 215027.0}, {"date": "2024-07-24", "close": 69.42, "volume": 131330.0}, {"date": "2024-07-25", "close": 69.12, "volume": 116219.0}, {"date": "2024-07-26", "close": 70.38, "volume": 123738.0}, {"date": "2024-07-29", "close": 69.6, "volume": 137637.0}, {"date": "2024-07-30", "close": 69.02, "volume": 178751.0}, {"date": "2024-07-31", "close": 69.83, "volume": 268838.0}, {"date": "2024-08-01", "close": 70.52, "volume": 86170.0}, {"date": "2024-08-02", "close": 70.44, "volume": 63383.0}, {"date": "2024-08-05", "close": 68.12, "volume": 81752.0}, {"date": "2024-08-06", "close": 70.03, "volume": 70048.0}, {"date": "2024-08-07", "close": 70.62, "volume": 111403.0}, {"date": "2024-08-08", "close": 71.18, "volume": 129017.0}, {"date": "2024-08-09", "close": 71.1, "volume": 148840.0}, {"date": "2024-08-12", "close": 71.67, "volume": 336012.0}, {"date": "2024-08-13", "close": 72.91, "volume": 213768.0}, {"date": "2024-08-14", "close": 74.13, "volume": 203968.0}, {"date": "2024-08-15", "close": 73.81, "volume": 461504.0}, {"date": "2024-08-16", "close": 74.58, "volume": 219726.0}, {"date": "2024-08-19", "close": 75.03, "volume": 147441.0}, {"date": "2024-08-20", "close": 74.23, "volume": 136735.0}, {"date": "2024-08-21", "close": 74.15, "volume": 183654.0}, {"date": "2024-08-22", "close": 73.3, "volume": 118479.0}, {"date": "2024-08-23", "close": 74.18, "volume": 341423.0}, {"date": "2024-08-26", "close": 74.56, "volume": 217662.0}, {"date": "2024-08-27", "close": 74.47, "volume": 120255.0}, {"date": "2024-08-28", "close": 74.51, "volume": 62904.0}, {"date": "2024-08-29", "close": 74.98, "volume": 76014.0}, {"date": "2024-08-30", "close": 74.8, "volume": 157376.0}, {"date": "2024-09-03", "close": 75.34, "volume": 146049.0}, {"date": "2024-09-04", "close": 75.0, "volume": 77876.0}, {"date": "2024-09-05", "close": 75.3, "volume": 68142.0}, {"date": "2024-09-06", "close": 74.21, "volume": 70516.0}, {"date": "2024-09-09", "close": 74.12, "volume": 97100.0}, {"date": "2024-09-10", "close": 73.74, "volume": 195606.0}, {"date": "2024-09-11", "close": 72.57, "volume": 174120.0}, {"date": "2024-09-12", "close": 73.48, "volume": 76835.0}, {"date": "2024-09-13", "close": 75.5, "volume": 101219.0}, {"date": "2024-09-16", "close": 73.83, "volume": 89359.0}, {"date": "2024-09-17", "close": 73.93, "volume": 98464.0}, {"date": "2024-09-18", "close": 74.32, "volume": 260679.0}, {"date": "2024-09-19", "close": 74.19, "volume": 73578.0}, {"date": "2024-09-20", "close": 73.17, "volume": 298513.0}, {"date": "2024-09-23", "close": 73.78, "volume": 83055.0}, {"date": "2024-09-24", "close": 73.44, "volume": 50204.0}, {"date": "2024-09-25", "close": 72.88, "volume": 145144.0}, {"date": "2024-09-26", "close": 72.04, "volume": 145051.0}, {"date": "2024-09-27", "close": 71.58, "volume": 104252.0}, {"date": "2024-09-30", "close": 70.47, "volume": 77888.0}, {"date": "2024-10-01", "close": 70.04, "volume": 94736.0}, {"date": "2024-10-02", "close": 71.59, "volume": 214820.0}, {"date": "2024-10-03", "close": 70.65, "volume": 60471.0}, {"date": "2024-10-04", "close": 70.01, "volume": 87703.0}, {"date": "2024-10-07", "close": 69.75, "volume": 35726.0}, {"date": "2024-10-08", "close": 70.04, "volume": 135367.0}, {"date": "2024-10-09", "close": 70.26, "volume": 114989.0}, {"date": "2024-10-10", "close": 69.57, "volume": 141605.0}, {"date": "2024-10-11", "close": 69.65, "volume": 39454.0}, {"date": "2024-10-14", "close": 71.1, "volume": 69121.0}, {"date": "2024-10-15", "close": 70.97, "volume": 113824.0}, {"date": "2024-10-16", "close": 72.02, "volume": 127499.0}, {"date": "2024-10-17", "close": 70.04, "volume": 203501.0}, {"date": "2024-10-18", "close": 71.27, "volume": 77940.0}, {"date": "2024-10-21", "close": 70.0, "volume": 130990.0}, {"date": "2024-10-22", "close": 70.14, "volume": 50275.0}, {"date": "2024-10-23", "close": 70.7, "volume": 67197.0}, {"date": "2024-10-24", "close": 70.89, "volume": 57582.0}, {"date": "2024-10-25", "close": 70.36, "volume": 114565.0}, {"date": "2024-10-28", "close": 70.95, "volume": 225549.0}, {"date": "2024-10-29", "close": 69.11, "volume": 193681.0}, {"date": "2024-10-30", "close": 70.88, "volume": 293906.0}, {"date": "2024-10-31", "close": 69.66, "volume": 153156.0}, {"date": "2024-11-01", "close": 66.76, "volume": 98651.0}, {"date": "2024-11-04", "close": 68.51, "volume": 104557.0}, {"date": "2024-11-05", "close": 69.32, "volume": 70384.0}, {"date": "2024-11-06", "close": 70.5, "volume": 158234.0}, {"date": "2024-11-07", "close": 71.85, "volume": 100085.0}, {"date": "2024-11-08", "close": 74.46, "volume": 118388.0}, {"date": "2024-11-11", "close": 75.02, "volume": 94417.0}, {"date": "2024-11-12", "close": 73.64, "volume": 90351.0}, {"date": "2024-11-13", "close": 73.91, "volume": 73845.0}, {"date": "2024-11-14", "close": 72.38, "volume": 73596.0}, {"date": "2024-11-15", "close": 72.52, "volume": 96732.0}, {"date": "2024-11-18", "close": 72.47, "volume": 78468.0}, {"date": "2024-11-19", "close": 73.43, "volume": 63132.0}, {"date": "2024-11-20", "close": 72.55, "volume": 89145.0}, {"date": "2024-11-21", "close": 73.03, "volume": 51478.0}, {"date": "2024-11-22", "close": 73.71, "volume": 56414.0}, {"date": "2024-11-25", "close": 73.28, "volume": 103765.0}, {"date": "2024-11-26", "close": 72.91, "volume": 211978.0}, {"date": "2024-11-27", "close": 73.27, "volume": 123647.0}, {"date": "2024-11-29", "close": 72.5, "volume": 113077.0}, {"date": "2024-12-02", "close": 72.39, "volume": 104256.0}, {"date": "2024-12-03", "close": 71.16, "volume": 81714.0}, {"date": "2024-12-04", "close": 70.92, "volume": 83810.0}, {"date": "2024-12-05", "close": 70.23, "volume": 72225.0}, {"date": "2024-12-06", "close": 70.0, "volume": 72520.0}, {"date": "2024-12-09", "close": 70.07, "volume": 116129.0}, {"date": "2024-12-10", "close": 69.79, "volume": 74733.0}, {"date": "2024-12-11", "close": 69.63, "volume": 80139.0}, {"date": "2024-12-12", "close": 69.95, "volume": 95580.0}, {"date": "2024-12-13", "close": 69.45, "volume": 100989.0}, {"date": "2024-12-16", "close": 69.35, "volume": 151278.0}, {"date": "2024-12-17", "close": 68.29, "volume": 110671.0}, {"date": "2024-12-18", "close": 65.71, "volume": 126712.0}, {"date": "2024-12-19", "close": 64.75, "volume": 163105.0}, {"date": "2024-12-20", "close": 66.01, "volume": 881127.0}, {"date": "2024-12-23", "close": 66.03, "volume": 76457.0}, {"date": "2024-12-24", "close": 66.43, "volume": 28527.0}, {"date": "2024-12-26", "close": 66.42, "volume": 51129.0}, {"date": "2024-12-27", "close": 65.88, "volume": 91428.0}, {"date": "2024-12-30", "close": 65.15, "volume": 77915.0}, {"date": "2024-12-31", "close": 66.15, "volume": 92207.0}, {"date": "2025-01-02", "close": 65.01, "volume": 71034.0}, {"date": "2025-01-03", "close": 65.56, "volume": 47772.0}, {"date": "2025-01-06", "close": 62.64, "volume": 83287.0}, {"date": "2025-01-07", "close": 61.96, "volume": 139387.0}, {"date": "2025-01-08", "close": 61.47, "volume": 71480.0}, {"date": "2025-01-10", "close": 60.29, "volume": 125346.0}, {"date": "2025-01-13", "close": 60.82, "volume": 137118.0}, {"date": "2025-01-14", "close": 60.87, "volume": 62135.0}, {"date": "2025-01-15", "close": 61.47, "volume": 90691.0}, {"date": "2025-01-16", "close": 61.49, "volume": 144706.0}, {"date": "2025-01-17", "close": 60.98, "volume": 85618.0}, {"date": "2025-01-21", "close": 62.34, "volume": 72500.0}, {"date": "2025-01-22", "close": 60.7, "volume": 63978.0}, {"date": "2025-01-23", "close": 61.21, "volume": 87673.0}, {"date": "2025-01-24", "close": 61.09, "volume": 54775.0}, {"date": "2025-01-27", "close": 62.37, "volume": 104472.0}, {"date": "2025-01-28", "close": 62.01, "volume": 66264.0}, {"date": "2025-01-29", "close": 60.7, "volume": 56017.0}, {"date": "2025-01-30", "close": 60.99, "volume": 56527.0}, {"date": "2025-01-31", "close": 60.75, "volume": 81555.0}, {"date": "2025-02-03", "close": 60.87, "volume": 63973.0}, {"date": "2025-02-04", "close": 61.34, "volume": 107882.0}, {"date": "2025-02-05", "close": 62.29, "volume": 81571.0}, {"date": "2025-02-06", "close": 62.29, "volume": 77589.0}, {"date": "2025-02-07", "close": 61.67, "volume": 60358.0}, {"date": "2025-02-10", "close": 61.0, "volume": 136595.0}, {"date": "2025-02-11", "close": 61.67, "volume": 47321.0}, {"date": "2025-02-12", "close": 61.78, "volume": 147886.0}, {"date": "2025-02-13", "close": 62.28, "volume": 37214.0}, {"date": "2025-02-14", "close": 62.36, "volume": 108388.0}, {"date": "2025-02-18", "close": 62.25, "volume": 98702.0}, {"date": "2025-02-19", "close": 63.79, "volume": 123101.0}, {"date": "2025-02-20", "close": 65.07, "volume": 74506.0}, {"date": "2025-02-21", "close": 64.1, "volume": 81197.0}, {"date": "2025-02-24", "close": 64.4, "volume": 76080.0}, {"date": "2025-02-25", "close": 65.08, "volume": 78884.0}, {"date": "2025-02-26", "close": 64.88, "volume": 121516.0}, {"date": "2025-02-27", "close": 65.46, "volume": 79571.0}, {"date": "2025-02-28", "close": 66.19, "volume": 171180.0}, {"date": "2025-03-03", "close": 66.04, "volume": 54888.0}, {"date": "2025-03-04", "close": 64.91, "volume": 57392.0}, {"date": "2025-03-05", "close": 64.75, "volume": 103662.0}, {"date": "2025-03-06", "close": 64.75, "volume": 85855.0}, {"date": "2025-03-07", "close": 65.6, "volume": 82293.0}, {"date": "2025-03-10", "close": 64.76, "volume": 73104.0}, {"date": "2025-03-11", "close": 64.28, "volume": 56623.0}, {"date": "2025-03-12", "close": 63.54, "volume": 61660.0}, {"date": "2025-03-13", "close": 61.87, "volume": 101104.0}, {"date": "2025-03-14", "close": 63.05, "volume": 67623.0}, {"date": "2025-03-17", "close": 64.17, "volume": 64806.0}, {"date": "2025-03-18", "close": 63.79, "volume": 80044.0}, {"date": "2025-03-19", "close": 64.05, "volume": 82735.0}, {"date": "2025-03-20", "close": 64.18, "volume": 65412.0}, {"date": "2025-03-21", "close": 63.78, "volume": 245840.0}, {"date": "2025-03-24", "close": 64.45, "volume": 58954.0}, {"date": "2025-03-25", "close": 63.79, "volume": 56283.0}, {"date": "2025-03-26", "close": 64.15, "volume": 53839.0}, {"date": "2025-03-27", "close": 64.67, "volume": 64171.0}, {"date": "2025-03-28", "close": 63.72, "volume": 90232.0}, {"date": "2025-03-31", "close": 64.75, "volume": 126839.0}, {"date": "2025-04-01", "close": 64.31, "volume": 70685.0}, {"date": "2025-04-02", "close": 64.65, "volume": 53605.0}, {"date": "2025-04-03", "close": 61.9, "volume": 120550.0}, {"date": "2025-04-04", "close": 60.22, "volume": 129503.0}, {"date": "2025-04-07", "close": 57.67, "volume": 146415.0}, {"date": "2025-04-08", "close": 56.21, "volume": 95449.0}, {"date": "2025-04-09", "close": 58.44, "volume": 90654.0}, {"date": "2025-04-10", "close": 56.92, "volume": 133810.0}, {"date": "2025-04-11", "close": 56.98, "volume": 89414.0}, {"date": "2025-04-14", "close": 58.0, "volume": 157150.0}, {"date": "2025-04-15", "close": 57.27, "volume": 149389.0}, {"date": "2025-04-16", "close": 57.55, "volume": 108054.0}, {"date": "2025-04-17", "close": 57.75, "volume": 88454.0}, {"date": "2025-04-21", "close": 58.65, "volume": 214753.0}, {"date": "2025-04-22", "close": 60.25, "volume": 183894.0}, {"date": "2025-04-23", "close": 59.89, "volume": 86628.0}, {"date": "2025-04-24", "close": 59.68, "volume": 88536.0}, {"date": "2025-04-25", "close": 59.52, "volume": 86729.0}, {"date": "2025-04-28", "close": 60.24, "volume": 78995.0}, {"date": "2025-04-29", "close": 60.4, "volume": 113137.0}, {"date": "2025-04-30", "close": 60.36, "volume": 80923.0}, {"date": "2025-05-01", "close": 60.13, "volume": 114821.0}, {"date": "2025-05-02", "close": 61.42, "volume": 77123.0}, {"date": "2025-05-05", "close": 61.05, "volume": 80864.0}, {"date": "2025-05-06", "close": 60.95, "volume": 74873.0}, {"date": "2025-05-07", "close": 60.64, "volume": 85025.0}, {"date": "2025-05-08", "close": 60.55, "volume": 65163.0}, {"date": "2025-05-09", "close": 61.38, "volume": 69086.0}, {"date": "2025-05-12", "close": 61.35, "volume": 82250.0}, {"date": "2025-05-13", "close": 59.9, "volume": 69379.0}, {"date": "2025-05-14", "close": 59.06, "volume": 55998.0}, {"date": "2025-05-15", "close": 63.07, "volume": 160224.0}, {"date": "2025-05-16", "close": 63.3, "volume": 125698.0}, {"date": "2025-05-19", "close": 64.0, "volume": 99432.0}, {"date": "2025-05-20", "close": 64.25, "volume": 89356.0}, {"date": "2025-05-21", "close": 62.08, "volume": 260690.0}, {"date": "2025-05-22", "close": 61.38, "volume": 102977.0}, {"date": "2025-05-23", "close": 61.16, "volume": 82423.0}, {"date": "2025-05-27", "close": 62.51, "volume": 144821.0}, {"date": "2025-05-28", "close": 62.31, "volume": 80397.0}, {"date": "2025-05-29", "close": 63.03, "volume": 77603.0}, {"date": "2025-05-30", "close": 63.75, "volume": 192581.0}, {"date": "2025-06-02", "close": 63.85, "volume": 107338.0}, {"date": "2025-06-03", "close": 63.71, "volume": 120568.0}, {"date": "2025-06-04", "close": 63.8, "volume": 74430.0}, {"date": "2025-06-05", "close": 63.66, "volume": 161604.0}, {"date": "2025-06-06", "close": 63.85, "volume": 68785.0}, {"date": "2025-06-09", "close": 64.99, "volume": 101589.0}, {"date": "2025-06-10", "close": 65.22, "volume": 114702.0}, {"date": "2025-06-11", "close": 64.24, "volume": 67737.0}, {"date": "2025-06-12", "close": 64.75, "volume": 54939.0}, {"date": "2025-06-13", "close": 63.52, "volume": 58503.0}, {"date": "2025-06-16", "close": 62.57, "volume": 83858.0}, {"date": "2025-06-17", "close": 62.4, "volume": 64363.0}, {"date": "2025-06-18", "close": 62.55, "volume": 92642.0}, {"date": "2025-06-20", "close": 62.31, "volume": 199620.0}, {"date": "2025-06-23", "close": 62.83, "volume": 81922.0}, {"date": "2025-06-24", "close": 62.15, "volume": 211811.0}, {"date": "2025-06-25", "close": 60.69, "volume": 155206.0}, {"date": "2025-06-26", "close": 61.53, "volume": 124786.0}, {"date": "2025-06-27", "close": 60.06, "volume": 201330.0}, {"date": "2025-06-30", "close": 60.19, "volume": 81238.0}, {"date": "2025-07-01", "close": 60.28, "volume": 81215.0}, {"date": "2025-07-02", "close": 60.92, "volume": 107695.0}, {"date": "2025-07-03", "close": 61.09, "volume": 33958.0}, {"date": "2025-07-07", "close": 60.53, "volume": 73084.0}, {"date": "2025-07-08", "close": 60.23, "volume": 145551.0}, {"date": "2025-07-09", "close": 59.89, "volume": 224125.0}, {"date": "2025-07-10", "close": 60.3, "volume": 153115.0}, {"date": "2025-07-11", "close": 60.08, "volume": 108770.0}, {"date": "2025-07-14", "close": 60.35, "volume": 109749.0}, {"date": "2025-07-15", "close": 59.44, "volume": 163189.0}, {"date": "2025-07-16", "close": 59.69, "volume": 88380.0}, {"date": "2025-07-17", "close": 59.16, "volume": 109297.0}, {"date": "2025-07-18", "close": 58.76, "volume": 105958.0}, {"date": "2025-07-21", "close": 58.93, "volume": 83757.0}, {"date": "2025-07-22", "close": 59.17, "volume": 89828.0}, {"date": "2025-07-23", "close": 58.51, "volume": 87435.0}, {"date": "2025-07-24", "close": 57.68, "volume": 105192.0}, {"date": "2025-07-25", "close": 57.6, "volume": 78546.0}, {"date": "2025-07-28", "close": 56.4, "volume": 80550.0}, {"date": "2025-07-29", "close": 57.08, "volume": 99061.0}, {"date": "2025-07-30", "close": 55.71, "volume": 88423.0}, {"date": "2025-07-31", "close": 54.43, "volume": 106457.0}, {"date": "2025-08-01", "close": 54.2, "volume": 169417.0}, {"date": "2025-08-04", "close": 54.42, "volume": 114319.0}, {"date": "2025-08-05", "close": 53.97, "volume": 214602.0}, {"date": "2025-08-06", "close": 53.18, "volume": 161513.0}, {"date": "2025-08-07", "close": 54.02, "volume": 109620.0}, {"date": "2025-08-08", "close": 53.51, "volume": 76795.0}, {"date": "2025-08-11", "close": 53.67, "volume": 128760.0}, {"date": "2025-08-12", "close": 55.08, "volume": 98830.0}, {"date": "2025-08-13", "close": 56.02, "volume": 111997.0}, {"date": "2025-08-14", "close": 54.96, "volume": 74194.0}, {"date": "2025-08-15", "close": 55.34, "volume": 86626.0}, {"date": "2025-08-18", "close": 55.19, "volume": 102829.0}, {"date": "2025-08-19", "close": 56.46, "volume": 100414.0}, {"date": "2025-08-20", "close": 56.5, "volume": 99380.0}, {"date": "2025-08-21", "close": 56.75, "volume": 86086.0}, {"date": "2025-08-22", "close": 58.17, "volume": 140780.0}, {"date": "2025-08-25", "close": 57.41, "volume": 65453.0}, {"date": "2025-08-26", "close": 57.35, "volume": 91092.0}, {"date": "2025-08-27", "close": 58.2, "volume": 76450.0}, {"date": "2025-08-28", "close": 58.72, "volume": 71588.0}, {"date": "2025-08-29", "close": 59.5, "volume": 82199.0}, {"date": "2025-09-02", "close": 58.34, "volume": 181077.0}, {"date": "2025-09-03", "close": 58.87, "volume": 96930.0}, {"date": "2025-09-04", "close": 59.67, "volume": 86509.0}, {"date": "2025-09-05", "close": 60.5, "volume": 140651.0}, {"date": "2025-09-08", "close": 60.53, "volume": 93419.0}, {"date": "2025-09-09", "close": 59.62, "volume": 89184.0}, {"date": "2025-09-10", "close": 57.99, "volume": 109049.0}, {"date": "2025-09-11", "close": 59.22, "volume": 83574.0}, {"date": "2025-09-12", "close": 58.42, "volume": 58358.0}, {"date": "2025-09-15", "close": 57.45, "volume": 95442.0}, {"date": "2025-09-16", "close": 57.0, "volume": 70454.0}, {"date": "2025-09-17", "close": 57.31, "volume": 115274.0}, {"date": "2025-09-18", "close": 58.2, "volume": 111707.0}, {"date": "2025-09-19", "close": 58.33, "volume": 253893.0}, {"date": "2025-09-22", "close": 58.48, "volume": 109901.0}, {"date": "2025-09-23", "close": 58.64, "volume": 96160.0}, {"date": "2025-09-24", "close": 58.19, "volume": 101312.0}, {"date": "2025-09-25", "close": 57.8, "volume": 127448.0}, {"date": "2025-09-26", "close": 58.7, "volume": 132573.0}, {"date": "2025-09-29", "close": 57.61, "volume": 128643.0}, {"date": "2025-09-30", "close": 58.9, "volume": 134220.0}, {"date": "2025-10-01", "close": 58.74, "volume": 111404.0}, {"date": "2025-10-02", "close": 58.77, "volume": 132390.0}, {"date": "2025-10-03", "close": 59.01, "volume": 103966.0}, {"date": "2025-10-06", "close": 57.41, "volume": 154278.0}, {"date": "2025-10-07", "close": 59.02, "volume": 169320.0}, {"date": "2025-10-08", "close": 58.94, "volume": 94736.0}, {"date": "2025-10-09", "close": 58.79, "volume": 124074.0}, {"date": "2025-10-10", "close": 58.04, "volume": 221460.0}, {"date": "2025-10-13", "close": 58.76, "volume": 182976.0}, {"date": "2025-10-14", "close": 58.93, "volume": 160675.0}, {"date": "2025-10-15", "close": 59.86, "volume": 180236.0}, {"date": "2025-10-16", "close": 60.61, "volume": 157014.0}, {"date": "2025-10-17", "close": 60.25, "volume": 183909.0}, {"date": "2025-10-20", "close": 60.58, "volume": 69774.0}, {"date": "2025-10-21", "close": 59.92, "volume": 96648.0}, {"date": "2025-10-22", "close": 59.87, "volume": 61996.0}, {"date": "2025-10-23", "close": 59.55, "volume": 100116.0}, {"date": "2025-10-24", "close": 59.64, "volume": 86757.0}, {"date": "2025-10-27", "close": 60.22, "volume": 99862.0}, {"date": "2025-10-28", "close": 59.97, "volume": 81713.0}, {"date": "2025-10-29", "close": 58.6, "volume": 187805.0}, {"date": "2025-10-30", "close": 59.25, "volume": 110571.0}, {"date": "2025-10-31", "close": 59.25, "volume": 102318.0}, {"date": "2025-11-03", "close": 59.0, "volume": 131157.0}, {"date": "2025-11-04", "close": 60.37, "volume": 162421.0}, {"date": "2025-11-05", "close": 59.84, "volume": 106564.0}, {"date": "2025-11-06", "close": 60.0, "volume": 118425.0}, {"date": "2025-11-07", "close": 59.82, "volume": 164354.0}, {"date": "2025-11-10", "close": 58.74, "volume": 94128.0}, {"date": "2025-11-11", "close": 65.99, "volume": 527209.0}, {"date": "2025-11-12", "close": 66.72, "volume": 535518.0}, {"date": "2025-11-13", "close": 65.3, "volume": 465654.0}, {"date": "2025-11-14", "close": 66.87, "volume": 366125.0}, {"date": "2025-11-17", "close": 66.49, "volume": 170086.0}, {"date": "2025-11-18", "close": 67.0, "volume": 119811.0}, {"date": "2025-11-19", "close": 67.23, "volume": 143482.0}, {"date": "2025-11-20", "close": 66.63, "volume": 177241.0}, {"date": "2025-11-21", "close": 66.7, "volume": 112385.0}, {"date": "2025-11-24", "close": 66.68, "volume": 111372.0}, {"date": "2025-11-25", "close": 66.59, "volume": 236642.0}, {"date": "2025-11-26", "close": 66.61, "volume": 188783.0}, {"date": "2025-11-28", "close": 66.76, "volume": 48218.0}, {"date": "2025-12-01", "close": 66.07, "volume": 102855.0}, {"date": "2025-12-02", "close": 65.81, "volume": 95372.0}, {"date": "2025-12-03", "close": 66.05, "volume": 123788.0}, {"date": "2025-12-04", "close": 64.65, "volume": 204379.0}, {"date": "2025-12-05", "close": 63.7, "volume": 191445.0}, {"date": "2025-12-08", "close": 62.01, "volume": 197953.0}, {"date": "2025-12-09", "close": 61.02, "volume": 206476.0}, {"date": "2025-12-10", "close": 61.28, "volume": 245134.0}, {"date": "2025-12-11", "close": 64.22, "volume": 183703.0}, {"date": "2025-12-12", "close": 65.5, "volume": 492186.0}, {"date": "2025-12-15", "close": 64.84, "volume": 196792.0}, {"date": "2025-12-16", "close": 64.42, "volume": 179835.0}, {"date": "2025-12-17", "close": 65.63, "volume": 282038.0}, {"date": "2025-12-18", "close": 66.27, "volume": 224282.0}, {"date": "2025-12-19", "close": 65.34, "volume": 498237.0}, {"date": "2025-12-22", "close": 65.5, "volume": 152675.0}, {"date": "2025-12-23", "close": 66.75, "volume": 134987.0}, {"date": "2025-12-24", "close": 67.0, "volume": 55217.0}, {"date": "2025-12-26", "close": 67.21, "volume": 50347.0}, {"date": "2025-12-29", "close": 67.73, "volume": 97622.0}, {"date": "2025-12-30", "close": 66.51, "volume": 123632.0}, {"date": "2025-12-31", "close": 66.72, "volume": 108566.0}, {"date": "2026-01-02", "close": 66.97, "volume": 84065.0}, {"date": "2026-01-05", "close": 65.32, "volume": 212255.0}, {"date": "2026-01-06", "close": 66.34, "volume": 194440.0}, {"date": "2026-01-07", "close": 66.98, "volume": 84659.0}, {"date": "2026-01-08", "close": 67.0, "volume": 220326.0}, {"date": "2026-01-09", "close": 66.58, "volume": 157201.0}, {"date": "2026-01-12", "close": 65.84, "volume": 98466.0}, {"date": "2026-01-13", "close": 64.96, "volume": 119521.0}, {"date": "2026-01-14", "close": 65.29, "volume": 126460.0}, {"date": "2026-01-15", "close": 64.63, "volume": 103690.0}, {"date": "2026-01-16", "close": 64.69, "volume": 107584.0}, {"date": "2026-01-20", "close": 64.6, "volume": 178202.0}, {"date": "2026-01-21", "close": 64.85, "volume": 182866.0}, {"date": "2026-01-22", "close": 64.83, "volume": 139040.0}, {"date": "2026-01-23", "close": 64.1, "volume": 122632.0}, {"date": "2026-01-26", "close": 63.86, "volume": 127055.0}, {"date": "2026-01-27", "close": 64.36, "volume": 110246.0}, {"date": "2026-01-28", "close": 63.97, "volume": 178197.0}, {"date": "2026-01-29", "close": 64.34, "volume": 115076.0}, {"date": "2026-01-30", "close": 64.27, "volume": 136116.0}, {"date": "2026-02-02", "close": 63.83, "volume": 88725.0}, {"date": "2026-02-03", "close": 64.18, "volume": 97905.0}, {"date": "2026-02-04", "close": 64.0, "volume": 59501.0}, {"date": "2026-02-05", "close": 64.27, "volume": 103464.0}, {"date": "2026-02-06", "close": 64.25, "volume": 75012.0}, {"date": "2026-02-09", "close": 64.17, "volume": 60312.0}, {"date": "2026-02-10", "close": 64.81, "volume": 70013.0}, {"date": "2026-02-11", "close": 64.44, "volume": 99097.0}, {"date": "2026-02-12", "close": 62.77, "volume": 105339.0}, {"date": "2026-02-13", "close": 63.57, "volume": 80417.0}, {"date": "2026-02-17", "close": 62.87, "volume": 233502.0}, {"date": "2026-02-18", "close": 63.52, "volume": 279274.0}, {"date": "2026-02-19", "close": 63.39, "volume": 87597.0}, {"date": "2026-02-20", "close": 62.14, "volume": 126074.0}, {"date": "2026-02-23", "close": 62.07, "volume": 106795.0}, {"date": "2026-02-24", "close": 61.78, "volume": 88087.0}, {"date": "2026-02-25", "close": 62.38, "volume": 101706.0}, {"date": "2026-02-26", "close": 63.12, "volume": 154113.0}, {"date": "2026-02-27", "close": 62.9, "volume": 153462.0}, {"date": "2026-03-02", "close": 62.61, "volume": 61033.0}, {"date": "2026-03-03", "close": 62.36, "volume": 89001.0}, {"date": "2026-03-04", "close": 62.76, "volume": 77819.0}, {"date": "2026-03-05", "close": 62.33, "volume": 78719.0}, {"date": "2026-03-06", "close": 63.09, "volume": 155203.0}, {"date": "2026-03-09", "close": 62.69, "volume": 230624.0}, {"date": "2026-03-10", "close": 61.73, "volume": 73577.0}, {"date": "2026-03-11", "close": 62.52, "volume": 93640.0}, {"date": "2026-03-12", "close": 63.09, "volume": 74309.0}, {"date": "2026-03-13", "close": 62.02, "volume": 47565.0}, {"date": "2026-03-16", "close": 60.91, "volume": 124803.0}, {"date": "2026-03-17", "close": 60.18, "volume": 135831.0}, {"date": "2026-03-18", "close": 59.6, "volume": 113929.0}, {"date": "2026-03-19", "close": 58.67, "volume": 98961.0}, {"date": "2026-03-20", "close": 57.05, "volume": 356749.0}, {"date": "2026-03-23", "close": 58.02, "volume": 105382.0}, {"date": "2026-03-24", "close": 57.96, "volume": 332873.0}, {"date": "2026-03-25", "close": 58.4, "volume": 101252.0}, {"date": "2026-03-26", "close": 58.57, "volume": 78803.0}, {"date": "2026-03-27", "close": 57.77, "volume": 67871.0}, {"date": "2026-03-30", "close": 57.43, "volume": 152111.0}, {"date": "2026-03-31", "close": 57.45, "volume": 90883.0}, {"date": "2026-04-01", "close": 57.78, "volume": 81283.0}, {"date": "2026-04-02", "close": 59.9, "volume": 148093.0}, {"date": "2026-04-06", "close": 59.28, "volume": 144405.0}, {"date": "2026-04-07", "close": 60.18, "volume": 148311.0}, {"date": "2026-04-08", "close": 61.02, "volume": 107205.0}, {"date": "2026-04-09", "close": 62.04, "volume": 102703.0}, {"date": "2026-04-10", "close": 63.92, "volume": 127882.0}, {"date": "2026-04-13", "close": 63.05, "volume": 132407.0}, {"date": "2026-04-14", "close": 62.49, "volume": 464609.0}, {"date": "2026-04-15", "close": 62.44, "volume": 72674.0}, {"date": "2026-04-16", "close": 63.66, "volume": 187966.0}, {"date": "2026-04-17", "close": 65.1, "volume": 102859.0}, {"date": "2026-04-20", "close": 66.58, "volume": 108608.0}, {"date": "2026-04-21", "close": 65.63, "volume": 159410.0}, {"date": "2026-04-22", "close": 65.06, "volume": 107292.0}, {"date": "2026-04-23", "close": 65.87, "volume": 92838.0}, {"date": "2026-04-24", "close": 66.49, "volume": 129901.0}, {"date": "2026-04-27", "close": 66.34, "volume": 90976.0}, {"date": "2026-04-28", "close": 68.38, "volume": 182971.0}, {"date": "2026-04-29", "close": 67.24, "volume": 136977.0}, {"date": "2026-04-30", "close": 68.27, "volume": 98466.0}, {"date": "2026-05-01", "close": 68.38, "volume": 75776.0}, {"date": "2026-05-04", "close": 68.77, "volume": 93245.0}, {"date": "2026-05-05", "close": 65.46, "volume": 153027.0}, {"date": "2026-05-06", "close": 67.2, "volume": 126253.0}, {"date": "2026-05-07", "close": 67.45, "volume": 63968.0}, {"date": "2026-05-08", "close": 67.65, "volume": 60147.0}, {"date": "2026-05-11", "close": 67.92, "volume": 61209.0}, {"date": "2026-05-12", "close": 68.89, "volume": 114894.0}, {"date": "2026-05-13", "close": 68.49, "volume": 100988.0}, {"date": "2026-05-14", "close": 67.88, "volume": 71718.0}, {"date": "2026-05-15", "close": 66.97, "volume": 127409.0}, {"date": "2026-05-18", "close": 67.59, "volume": 69073.0}, {"date": "2026-05-19", "close": 66.69, "volume": 192525.0}, {"date": "2026-05-20", "close": 67.07, "volume": 112200.0}, {"date": "2026-05-21", "close": 67.4, "volume": 85775.0}, {"date": "2026-05-22", "close": 68.24, "volume": 62769.0}, {"date": "2026-05-26", "close": 68.15, "volume": 81125.0}, {"date": "2026-05-27", "close": 67.71, "volume": 77237.0}, {"date": "2026-05-28", "close": 67.69, "volume": 64337.0}, {"date": "2026-05-29", "close": 67.48, "volume": 110434.0}, {"date": "2026-06-01", "close": 66.67, "volume": 89122.0}, {"date": "2026-06-02", "close": 59.63, "volume": 260790.0}, {"date": "2026-06-03", "close": 60.21, "volume": 160414.0}, {"date": "2026-06-04", "close": 60.0, "volume": 229464.0}, {"date": "2026-06-05", "close": 59.26, "volume": 252310.0}, {"date": "2026-06-08", "close": 57.5, "volume": 345209.0}, {"date": "2026-06-09", "close": 57.87, "volume": 491350.0}, {"date": "2026-06-10", "close": 58.48, "volume": 168698.0}, {"date": "2026-06-11", "close": 57.76, "volume": 149546.0}, {"date": "2026-06-12", "close": 58.39, "volume": 110537.0}, {"date": "2026-06-15", "close": 56.46, "volume": 227950.0}, {"date": "2026-06-16", "close": 56.39, "volume": 236359.0}, {"date": "2026-06-17", "close": 54.89, "volume": 295163.0}, {"date": "2026-06-18", "close": 55.65, "volume": 452351.0}, {"date": "2026-06-22", "close": 55.34, "volume": 153109.0}, {"date": "2026-06-23", "close": 56.4, "volume": 185314.0}, {"date": "2026-06-24", "close": 56.74, "volume": 131054.0}, {"date": "2026-06-25", "close": 56.75, "volume": 165341.0}, {"date": "2026-06-26", "close": 57.0, "volume": 442401.0}, {"date": "2026-06-29", "close": 56.88, "volume": 186131.0}, {"date": "2026-06-30", "close": 56.19, "volume": 160700.0}, {"date": "2026-07-01", "close": 56.31, "volume": 138535.0}, {"date": "2026-07-02", "close": 57.24, "volume": 171328.0}, {"date": "2026-07-06", "close": 56.69, "volume": 104104.0}, {"date": "2026-07-07", "close": 56.77, "volume": 97244.0}, {"date": "2026-07-08", "close": 55.45, "volume": 123781.0}, {"date": "2026-07-09", "close": 55.18, "volume": 145626.0}, {"date": "2026-07-10", "close": 55.57, "volume": 92034.0}, {"date": "2026-07-13", "close": 55.78, "volume": 149015.0}, {"date": "2026-07-14", "close": 55.15, "volume": 177879.0}, {"date": "2026-07-15", "close": 55.19, "volume": 108878.0}, {"date": "2026-07-16", "close": 56.81, "volume": 200697.0}, {"date": "2026-07-17", "close": 55.82, "volume": 136948.0}, {"date": "2026-07-20", "close": 55.87, "volume": 104304.0}, {"date": "2026-07-21", "close": 55.58, "volume": 134520.0}, {"date": "2026-07-22", "close": 55.99, "volume": 123703.0}, {"date": "2026-07-23", "close": 55.7, "volume": 112781.0}, {"date": "2026-07-24", "close": 55.73, "volume": 179937.0}, {"date": "2026-07-27", "close": 55.78, "volume": 136773.0}, {"date": "2026-07-28", "close": 56.01, "volume": 163134.0}, {"date": "2026-07-29", "close": 56.63, "volume": 84220.0}, {"date": "2026-07-30", "close": 56.01, "volume": 98570.0}, {"date": "2026-07-31", "close": 54.84, "volume": 131530.0}], "refreshing": true}