{"ticker": "CWST", "overview": {"cik": "911177", "ticker": "CWST", "name": "CASELLA WASTE SYSTEMS INC", "industry": "Refuse Systems", "country": "United States", "sic": "4953", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001224062-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001224062-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000557", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001055353-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000510", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001974078-26-000304", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000507", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002142092-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000911177-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000911177-26-000041", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "FORM 3", "accession": "0002142092-26-000002", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-20", "title": "Form 8-K/A", "accession": "0000911177-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000911177-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001553453-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000911177-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001055353-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001224062-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001379357-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001553453-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001863220-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001283143-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001180658-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001820260-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-04", "title": "FORM 4/A", "accession": "0001055353-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1709466.3099999998, "net": -1709466.3099999998, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-09-03"}, "metrics": {"ticker": "CWST", "has_prices": true, "as_of": "2026-08-07", "last": 89.41, "prev_close": 90.46, "change": -1.0499999999999972, "change_pct": -0.01160734026088876, "session_volume": 888162.0, "vwap_5": 90.53560387478123, "vwap_20": 92.065452685381, "vwap_60": 90.42157562861492, "vwap_250": 92.17143253060817, "high_52w": 107.34, "low_52w": 74.97, "avg_volume_20": 692421.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001224062-26-000008", "src": "INSIDERS", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Michael K. Burke", "who_key": "BURKE MICHAEL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 104786.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Boardroom sells $105K of CWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1224062/000122406226000008/0001224062-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001224062-26-000006", "src": "INSIDERS", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Michael K. Burke", "who_key": "BURKE MICHAEL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 102289.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director sells $102K of CWST", "source_url": "https://www.sec.gov/Archives/edgar/data/1224062/000122406226000006/0001224062-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001055353-26-000008", "src": "INSIDERS", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Douglas R. Casella", "who_key": "CASELLA DOUGLAS R", "role": "VICE CHAIRMAN, BD OF DIRECTORS, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1502391.3099999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Big sell in CWST \u2014 A board member offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1055353/000105535326000008/0001055353-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0002142092-26-000004", "src": "INSIDERS", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Damian Andrew Ribar", "who_key": "Ribar Damian Andrew", "role": "Executive VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Insider files routine paperwork on CWST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142092/000214209226000004/0002142092-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000814133-26-000074", "src": "13DG", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Casella Waste Systems Inc", "who_key": "CASELLA WASTE SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CASELLA WASTE SYSTEMS INC takes a 5.6% passive stake in CWST", "source_url": "https://www.sec.gov/Archives/edgar/data/911177/0000814133-26-000074-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-000340", "src": "13DG", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Casella Waste Systems Inc", "who_key": "CASELLA WASTE SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CASELLA WASTE SYSTEMS INC crosses 5% of CWST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/911177/0002100119-26-000340-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000223", "src": "13DG", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Casella Waste Systems Inc", "who_key": "CASELLA WASTE SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CASELLA WASTE SYSTEMS INC crosses 5% of CWST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/911177/0002100121-26-000223-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000814133-26-000051", "src": "13DG", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Casella Waste Systems Inc", "who_key": "CASELLA WASTE SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CASELLA WASTE SYSTEMS INC adjusts its stake in CWST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/911177/0000814133-26-000051-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280300}, {"id": "HOUSE-2025-20030387-T54", "src": "CONGRESS", "ticker": "CWST", "cik": "", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "D: Account Closing\nCasella Waste Systems, Inc. - Class A\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells CWST ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777100}], "recent_buys": [], "institutional": [{"id": "13DG-0000814133-26-000074", "src": "13DG", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Casella Waste Systems Inc", "who_key": "CASELLA WASTE SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CASELLA WASTE SYSTEMS INC takes a 5.6% passive stake in CWST", "source_url": "https://www.sec.gov/Archives/edgar/data/911177/0000814133-26-000074-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-000340", "src": "13DG", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Casella Waste Systems Inc", "who_key": "CASELLA WASTE SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CASELLA WASTE SYSTEMS INC crosses 5% of CWST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/911177/0002100119-26-000340-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000223", "src": "13DG", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Casella Waste Systems Inc", "who_key": "CASELLA WASTE SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CASELLA WASTE SYSTEMS INC crosses 5% of CWST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/911177/0002100121-26-000223-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000814133-26-000051", "src": "13DG", "ticker": "CWST", "cik": "911177", "company": "CASELLA WASTE SYSTEMS INC", "company_raw": "CASELLA WASTE SYSTEMS INC", "who": "Casella Waste Systems Inc", "who_key": "CASELLA WASTE SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CASELLA WASTE SYSTEMS INC adjusts its stake in CWST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/911177/0000814133-26-000051-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280300}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Casella Waste Systems, Inc. - Class A Common Stock", "new_value": "CASELLA WASTE SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000911177", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000911177", "applied": 1, "detected_at": "2026-09-11T07:46:56.058093"}]}, "key_people": [{"who": "Douglas R. Casella", "who_key": "CASELLA DOUGLAS R", "role": "VICE CHAIRMAN, BD OF DIRECTORS, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1502391.3099999998, "net": -1502391.3099999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1502391.3099999998, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055353/000105535326000008/0001055353-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1502391.3099999998, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1055353/000105535326000008/0001055353-26-000008-index.htm"}}, {"who": "Michael K. Burke", "who_key": "BURKE MICHAEL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 207075.0, "net": -207075.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104786.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224062/000122406226000008/0001224062-26-000008-index.htm"}, {"action": "SELL", "amount": 102289.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224062/000122406226000006/0001224062-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 104786.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224062/000122406226000008/0001224062-26-000008-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-14", "net": -1502391.3099999998}, {"date": "2026-08-26", "net": -102289.0}, {"date": "2026-09-03", "net": -104786.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001224062-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001224062-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000557", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001055353-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000510", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001974078-26-000304", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000507", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002142092-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000911177-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000911177-26-000041", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "FORM 3", "accession": "0002142092-26-000002", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-20", "title": "Form 8-K/A", "accession": "0000911177-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000911177-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001553453-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000911177-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001055353-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001224062-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001379357-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001553453-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001863220-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001283143-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001180658-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001820260-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-04", "title": "FORM 4/A", "accession": "0001055353-26-000004", "price_sensitive": false}], "performance": {"ticker": "CWST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.26, "volume": 192704.0}, {"date": "2016-08-09", "close": 9.29, "volume": 115263.0}, {"date": "2016-08-10", "close": 9.29, "volume": 151245.0}, {"date": "2016-08-11", "close": 9.34, "volume": 231503.0}, {"date": "2016-08-12", "close": 9.45, "volume": 246931.0}, {"date": "2016-08-15", "close": 9.39, "volume": 175208.0}, {"date": "2016-08-16", "close": 9.37, "volume": 191024.0}, {"date": "2016-08-17", "close": 9.3, "volume": 326448.0}, {"date": "2016-08-18", "close": 9.3, "volume": 180414.0}, {"date": "2016-08-19", "close": 9.27, "volume": 101692.0}, {"date": "2016-08-22", "close": 9.26, "volume": 118900.0}, {"date": "2016-08-23", "close": 9.29, "volume": 87188.0}, {"date": "2016-08-24", "close": 9.16, "volume": 113250.0}, {"date": "2016-08-25", "close": 9.24, "volume": 147881.0}, {"date": "2016-08-26", "close": 9.21, "volume": 112399.0}, {"date": "2016-08-29", "close": 9.2, "volume": 110812.0}, {"date": "2016-08-30", "close": 9.19, "volume": 97225.0}, {"date": "2016-08-31", "close": 9.09, "volume": 186888.0}, {"date": "2016-09-01", "close": 9.01, "volume": 106796.0}, {"date": "2016-09-02", "close": 9.11, "volume": 102756.0}, {"date": "2016-09-06", "close": 9.09, "volume": 142126.0}, {"date": "2016-09-07", "close": 9.14, "volume": 171010.0}, {"date": "2016-09-08", "close": 9.17, "volume": 212047.0}, {"date": "2016-09-09", "close": 8.98, "volume": 90417.0}, {"date": "2016-09-12", "close": 9.05, "volume": 83169.0}, {"date": "2016-09-13", "close": 8.84, "volume": 143556.0}, {"date": "2016-09-14", "close": 8.8, "volume": 258579.0}, {"date": "2016-09-15", "close": 8.97, "volume": 91367.0}, {"date": "2016-09-16", "close": 8.91, "volume": 239471.0}, {"date": "2016-09-19", "close": 8.96, "volume": 97813.0}, {"date": "2016-09-20", "close": 8.9, "volume": 50220.0}, {"date": "2016-09-21", "close": 9.0, "volume": 111257.0}, {"date": "2016-09-22", "close": 9.05, "volume": 288960.0}, {"date": "2016-09-23", "close": 9.04, "volume": 167564.0}, {"date": "2016-09-26", "close": 10.01, "volume": 523673.0}, {"date": "2016-09-27", "close": 10.29, "volume": 425974.0}, {"date": "2016-09-28", "close": 10.29, "volume": 241008.0}, {"date": "2016-09-29", "close": 10.17, "volume": 224910.0}, {"date": "2016-09-30", "close": 10.3, "volume": 492090.0}, {"date": "2016-10-03", "close": 10.63, "volume": 306748.0}, {"date": "2016-10-04", "close": 10.45, "volume": 220129.0}, {"date": "2016-10-05", "close": 10.37, "volume": 101935.0}, {"date": "2016-10-06", "close": 10.5, "volume": 131406.0}, {"date": "2016-10-07", "close": 10.45, "volume": 293799.0}, {"date": "2016-10-10", "close": 10.76, "volume": 274904.0}, {"date": "2016-10-11", "close": 10.75, "volume": 170792.0}, {"date": "2016-10-12", "close": 10.8, "volume": 265479.0}, {"date": "2016-10-13", "close": 10.54, "volume": 189212.0}, {"date": "2016-10-14", "close": 10.55, "volume": 124913.0}, {"date": "2016-10-17", "close": 10.8, "volume": 269659.0}, {"date": "2016-10-18", "close": 11.03, "volume": 266173.0}, {"date": "2016-10-19", "close": 10.94, "volume": 210579.0}, {"date": "2016-10-20", "close": 11.08, "volume": 230491.0}, {"date": "2016-10-21", "close": 10.92, "volume": 187615.0}, {"date": "2016-10-24", "close": 11.24, "volume": 481746.0}, {"date": "2016-10-25", "close": 11.22, "volume": 267030.0}, {"date": "2016-10-26", "close": 11.23, "volume": 266927.0}, {"date": "2016-10-27", "close": 10.95, "volume": 334440.0}, {"date": "2016-10-28", "close": 10.96, "volume": 224388.0}, {"date": "2016-10-31", "close": 11.2, "volume": 306527.0}, {"date": "2016-11-01", "close": 10.83, "volume": 276054.0}, {"date": "2016-11-02", "close": 10.7, "volume": 217233.0}, {"date": "2016-11-03", "close": 10.85, "volume": 273968.0}, {"date": "2016-11-04", "close": 11.03, "volume": 462711.0}, {"date": "2016-11-07", "close": 11.36, "volume": 550643.0}, {"date": "2016-11-08", "close": 11.35, "volume": 230050.0}, {"date": "2016-11-09", "close": 11.4, "volume": 409894.0}, {"date": "2016-11-10", "close": 11.68, "volume": 439521.0}, {"date": "2016-11-11", "close": 11.92, "volume": 418478.0}, {"date": "2016-11-14", "close": 11.89, "volume": 277270.0}, {"date": "2016-11-15", "close": 12.06, "volume": 297225.0}, {"date": "2016-11-16", "close": 12.22, "volume": 179858.0}, {"date": "2016-11-17", "close": 12.48, "volume": 187673.0}, {"date": "2016-11-18", "close": 12.6, "volume": 255441.0}, {"date": "2016-11-21", "close": 12.58, "volume": 174841.0}, {"date": "2016-11-22", "close": 12.59, "volume": 167958.0}, {"date": "2016-11-23", "close": 12.68, "volume": 192177.0}, {"date": "2016-11-25", "close": 12.77, "volume": 69640.0}, {"date": "2016-11-28", "close": 12.43, "volume": 252524.0}, {"date": "2016-11-29", "close": 12.41, "volume": 168058.0}, {"date": "2016-11-30", "close": 12.66, "volume": 454151.0}, {"date": "2016-12-01", "close": 12.47, "volume": 255549.0}, {"date": "2016-12-02", "close": 12.85, "volume": 321272.0}, {"date": "2016-12-05", "close": 12.75, "volume": 251898.0}, {"date": "2016-12-06", "close": 12.77, "volume": 150636.0}, {"date": "2016-12-07", "close": 12.69, "volume": 159012.0}, {"date": "2016-12-08", "close": 13.19, "volume": 492833.0}, {"date": "2016-12-09", "close": 12.4, "volume": 453861.0}, {"date": "2016-12-12", "close": 12.42, "volume": 256819.0}, {"date": "2016-12-13", "close": 12.4, "volume": 116990.0}, {"date": "2016-12-14", "close": 12.19, "volume": 141678.0}, {"date": "2016-12-15", "close": 12.4, "volume": 204702.0}, {"date": "2016-12-16", "close": 12.24, "volume": 348372.0}, {"date": "2016-12-19", "close": 12.26, "volume": 156477.0}, {"date": "2016-12-20", "close": 12.35, "volume": 172949.0}, {"date": "2016-12-21", "close": 12.4, "volume": 192238.0}, {"date": "2016-12-22", "close": 12.54, "volume": 186546.0}, {"date": "2016-12-23", "close": 12.5, "volume": 82030.0}, {"date": "2016-12-27", "close": 12.37, "volume": 116715.0}, {"date": "2016-12-28", "close": 12.27, "volume": 99589.0}, {"date": "2016-12-29", "close": 12.36, "volume": 210329.0}, {"date": "2016-12-30", "close": 12.41, "volume": 188446.0}, {"date": "2017-01-03", "close": 12.7, "volume": 467750.0}, {"date": "2017-01-04", "close": 12.79, "volume": 153329.0}, {"date": "2017-01-05", "close": 12.79, "volume": 169527.0}, {"date": "2017-01-06", "close": 12.71, "volume": 156738.0}, {"date": "2017-01-09", "close": 12.68, "volume": 156387.0}, {"date": "2017-01-10", "close": 12.8, "volume": 133187.0}, {"date": "2017-01-11", "close": 12.75, "volume": 182917.0}, {"date": "2017-01-12", "close": 12.76, "volume": 125149.0}, {"date": "2017-01-13", "close": 12.92, "volume": 160336.0}, {"date": "2017-01-17", "close": 12.74, "volume": 155458.0}, {"date": "2017-01-18", "close": 12.7, "volume": 168712.0}, {"date": "2017-01-19", "close": 12.28, "volume": 176600.0}, {"date": "2017-01-20", "close": 12.37, "volume": 116053.0}, {"date": "2017-01-23", "close": 12.29, "volume": 78815.0}, {"date": "2017-01-24", "close": 12.33, "volume": 206810.0}, {"date": "2017-01-25", "close": 12.29, "volume": 177632.0}, {"date": "2017-01-26", "close": 12.08, "volume": 156840.0}, {"date": "2017-01-27", "close": 11.86, "volume": 248720.0}, {"date": "2017-01-30", "close": 11.57, "volume": 304237.0}, {"date": "2017-01-31", "close": 11.56, "volume": 217697.0}, {"date": "2017-02-01", "close": 11.45, "volume": 173852.0}, {"date": "2017-02-02", "close": 11.42, "volume": 123406.0}, {"date": "2017-02-03", "close": 11.53, "volume": 212579.0}, {"date": "2017-02-06", "close": 11.28, "volume": 185168.0}, {"date": "2017-02-07", "close": 11.45, "volume": 204963.0}, {"date": "2017-02-08", "close": 11.32, "volume": 125627.0}, {"date": "2017-02-09", "close": 11.46, "volume": 191917.0}, {"date": "2017-02-10", "close": 11.66, "volume": 144596.0}, {"date": "2017-02-13", "close": 11.5, "volume": 113360.0}, {"date": "2017-02-14", "close": 11.36, "volume": 145174.0}, {"date": "2017-02-15", "close": 11.37, "volume": 154379.0}, {"date": "2017-02-16", "close": 11.2, "volume": 268208.0}, {"date": "2017-02-17", "close": 11.38, "volume": 366221.0}, {"date": "2017-02-21", "close": 11.98, "volume": 294292.0}, {"date": "2017-02-22", "close": 11.98, "volume": 148832.0}, {"date": "2017-02-23", "close": 11.93, "volume": 164928.0}, {"date": "2017-02-24", "close": 11.67, "volume": 201950.0}, {"date": "2017-02-27", "close": 11.79, "volume": 182699.0}, {"date": "2017-02-28", "close": 11.68, "volume": 192610.0}, {"date": "2017-03-01", "close": 12.11, "volume": 318412.0}, {"date": "2017-03-02", "close": 12.87, "volume": 812839.0}, {"date": "2017-03-03", "close": 13.04, "volume": 314437.0}, {"date": "2017-03-06", "close": 13.09, "volume": 356036.0}, {"date": "2017-03-07", "close": 13.33, "volume": 289805.0}, {"date": "2017-03-08", "close": 12.87, "volume": 382740.0}, {"date": "2017-03-09", "close": 12.68, "volume": 187905.0}, {"date": "2017-03-10", "close": 12.67, "volume": 157628.0}, {"date": "2017-03-13", "close": 12.59, "volume": 139551.0}, {"date": "2017-03-14", "close": 12.44, "volume": 236965.0}, {"date": "2017-03-15", "close": 12.64, "volume": 174885.0}, {"date": "2017-03-16", "close": 12.67, "volume": 212182.0}, {"date": "2017-03-17", "close": 12.77, "volume": 324818.0}, {"date": "2017-03-20", "close": 12.66, "volume": 164670.0}, {"date": "2017-03-21", "close": 12.57, "volume": 319118.0}, {"date": "2017-03-22", "close": 12.83, "volume": 562624.0}, {"date": "2017-03-23", "close": 13.88, "volume": 940174.0}, {"date": "2017-03-24", "close": 13.76, "volume": 342626.0}, {"date": "2017-03-27", "close": 13.78, "volume": 373540.0}, {"date": "2017-03-28", "close": 13.99, "volume": 443812.0}, {"date": "2017-03-29", "close": 13.81, "volume": 367069.0}, {"date": "2017-03-30", "close": 13.94, "volume": 324613.0}, {"date": "2017-03-31", "close": 14.11, "volume": 457890.0}, {"date": "2017-04-03", "close": 13.9, "volume": 318931.0}, {"date": "2017-04-04", "close": 13.95, "volume": 223186.0}, {"date": "2017-04-05", "close": 14.06, "volume": 312394.0}, {"date": "2017-04-06", "close": 14.15, "volume": 508227.0}, {"date": "2017-04-07", "close": 14.03, "volume": 231968.0}, {"date": "2017-04-10", "close": 13.85, "volume": 252199.0}, {"date": "2017-04-11", "close": 14.08, "volume": 147386.0}, {"date": "2017-04-12", "close": 14.02, "volume": 204596.0}, {"date": "2017-04-13", "close": 13.91, "volume": 181277.0}, {"date": "2017-04-17", "close": 14.1, "volume": 152481.0}, {"date": "2017-04-18", "close": 14.15, "volume": 124950.0}, {"date": "2017-04-19", "close": 14.18, "volume": 114499.0}, {"date": "2017-04-20", "close": 14.35, "volume": 150789.0}, {"date": "2017-04-21", "close": 14.37, "volume": 217643.0}, {"date": "2017-04-24", "close": 14.72, "volume": 278275.0}, {"date": "2017-04-25", "close": 14.66, "volume": 279603.0}, {"date": "2017-04-26", "close": 14.51, "volume": 231897.0}, {"date": "2017-04-27", "close": 14.57, "volume": 278785.0}, {"date": "2017-04-28", "close": 15.05, "volume": 381145.0}, {"date": "2017-05-01", "close": 15.38, "volume": 253407.0}, {"date": "2017-05-02", "close": 15.335, "volume": 164391.0}, {"date": "2017-05-03", "close": 14.95, "volume": 294647.0}, {"date": "2017-05-04", "close": 14.91, "volume": 233545.0}, {"date": "2017-05-05", "close": 14.86, "volume": 279581.0}, {"date": "2017-05-08", "close": 14.89, "volume": 228997.0}, {"date": "2017-05-09", "close": 14.78, "volume": 218859.0}, {"date": "2017-05-10", "close": 14.66, "volume": 169689.0}, {"date": "2017-05-11", "close": 14.57, "volume": 232786.0}, {"date": "2017-05-12", "close": 14.17, "volume": 194873.0}, {"date": "2017-05-15", "close": 14.09, "volume": 153590.0}, {"date": "2017-05-16", "close": 14.05, "volume": 328148.0}, {"date": "2017-05-17", "close": 13.56, "volume": 258619.0}, {"date": "2017-05-18", "close": 13.86, "volume": 291256.0}, {"date": "2017-05-19", "close": 13.74, "volume": 191756.0}, {"date": "2017-05-22", "close": 13.61, "volume": 121703.0}, {"date": "2017-05-23", "close": 13.76, "volume": 109518.0}, {"date": "2017-05-24", "close": 13.72, "volume": 189184.0}, {"date": "2017-05-25", "close": 13.62, "volume": 129150.0}, {"date": "2017-05-26", "close": 13.91, "volume": 191509.0}, {"date": "2017-05-30", "close": 13.77, "volume": 114430.0}, {"date": "2017-05-31", "close": 14.02, "volume": 279603.0}, {"date": "2017-06-01", "close": 14.64, "volume": 334694.0}, {"date": "2017-06-02", "close": 14.71, "volume": 407126.0}, {"date": "2017-06-05", "close": 14.65, "volume": 179200.0}, {"date": "2017-06-06", "close": 14.7, "volume": 338825.0}, {"date": "2017-06-07", "close": 14.99, "volume": 784073.0}, {"date": "2017-06-08", "close": 15.7, "volume": 315018.0}, {"date": "2017-06-09", "close": 15.76, "volume": 402616.0}, {"date": "2017-06-12", "close": 15.73, "volume": 241989.0}, {"date": "2017-06-13", "close": 15.72, "volume": 164143.0}, {"date": "2017-06-14", "close": 15.71, "volume": 224738.0}, {"date": "2017-06-15", "close": 15.89, "volume": 184421.0}, {"date": "2017-06-16", "close": 15.78, "volume": 431894.0}, {"date": "2017-06-19", "close": 16.01, "volume": 141023.0}, {"date": "2017-06-20", "close": 15.86, "volume": 200504.0}, {"date": "2017-06-21", "close": 15.81, "volume": 199006.0}, {"date": "2017-06-22", "close": 15.7, "volume": 185469.0}, {"date": "2017-06-23", "close": 16.13, "volume": 769482.0}, {"date": "2017-06-26", "close": 16.55, "volume": 495173.0}, {"date": "2017-06-27", "close": 16.52, "volume": 255463.0}, {"date": "2017-06-28", "close": 16.62, "volume": 247167.0}, {"date": "2017-06-29", "close": 16.69, "volume": 260370.0}, {"date": "2017-06-30", "close": 16.41, "volume": 216695.0}, {"date": "2017-07-03", "close": 16.38, "volume": 71392.0}, {"date": "2017-07-05", "close": 16.27, "volume": 158021.0}, {"date": "2017-07-06", "close": 16.28, "volume": 301790.0}, {"date": "2017-07-07", "close": 16.87, "volume": 228481.0}, {"date": "2017-07-10", "close": 16.83, "volume": 172381.0}, {"date": "2017-07-11", "close": 17.08, "volume": 342782.0}, {"date": "2017-07-12", "close": 17.48, "volume": 319389.0}, {"date": "2017-07-13", "close": 17.64, "volume": 259976.0}, {"date": "2017-07-14", "close": 17.57, "volume": 199193.0}, {"date": "2017-07-17", "close": 17.38, "volume": 235174.0}, {"date": "2017-07-18", "close": 17.23, "volume": 174125.0}, {"date": "2017-07-19", "close": 16.66, "volume": 395469.0}, {"date": "2017-07-20", "close": 16.66, "volume": 224437.0}, {"date": "2017-07-21", "close": 16.51, "volume": 143730.0}, {"date": "2017-07-24", "close": 17.0, "volume": 293015.0}, {"date": "2017-07-25", "close": 17.04, "volume": 259916.0}, {"date": "2017-07-26", "close": 17.03, "volume": 207184.0}, {"date": "2017-07-27", "close": 17.12, "volume": 353633.0}, {"date": "2017-07-28", "close": 16.92, "volume": 211837.0}, {"date": "2017-07-31", "close": 16.78, "volume": 239576.0}, {"date": "2017-08-01", "close": 16.88, "volume": 148351.0}, {"date": "2017-08-02", "close": 16.63, "volume": 139620.0}, {"date": "2017-08-03", "close": 15.66, "volume": 482063.0}, {"date": "2017-08-04", "close": 16.06, "volume": 343447.0}, {"date": "2017-08-07", "close": 15.99, "volume": 318714.0}, {"date": "2017-08-08", "close": 15.91, "volume": 230685.0}, {"date": "2017-08-09", "close": 15.8, "volume": 140752.0}, {"date": "2017-08-10", "close": 15.73, "volume": 150913.0}, {"date": "2017-08-11", "close": 15.52, "volume": 157219.0}, {"date": "2017-08-14", "close": 15.84, "volume": 399230.0}, {"date": "2017-08-15", "close": 16.27, "volume": 443615.0}, {"date": "2017-08-16", "close": 16.5, "volume": 272432.0}, {"date": "2017-08-17", "close": 16.57, "volume": 473221.0}, {"date": "2017-08-18", "close": 16.45, "volume": 235208.0}, {"date": "2017-08-21", "close": 16.61, "volume": 196472.0}, {"date": "2017-08-22", "close": 16.835, "volume": 177313.0}, {"date": "2017-08-23", "close": 16.62, "volume": 161612.0}, {"date": "2017-08-24", "close": 16.78, "volume": 173180.0}, {"date": "2017-08-25", "close": 16.66, "volume": 89588.0}, {"date": "2017-08-28", "close": 16.76, "volume": 144734.0}, {"date": "2017-08-29", "close": 16.78, "volume": 283263.0}, {"date": "2017-08-30", "close": 16.87, "volume": 155925.0}, {"date": "2017-08-31", "close": 16.81, "volume": 168680.0}, {"date": "2017-09-01", "close": 17.04, "volume": 216716.0}, {"date": "2017-09-05", "close": 17.05, "volume": 332136.0}, {"date": "2017-09-06", "close": 17.33, "volume": 259737.0}, {"date": "2017-09-07", "close": 17.52, "volume": 194944.0}, {"date": "2017-09-08", "close": 17.69, "volume": 267268.0}, {"date": "2017-09-11", "close": 17.52, "volume": 137088.0}, {"date": "2017-09-12", "close": 17.64, "volume": 83562.0}, {"date": "2017-09-13", "close": 17.72, "volume": 152345.0}, {"date": "2017-09-14", "close": 18.19, "volume": 348234.0}, {"date": "2017-09-15", "close": 18.17, "volume": 614804.0}, {"date": "2017-09-18", "close": 17.88, "volume": 169721.0}, {"date": "2017-09-19", "close": 17.71, "volume": 294933.0}, {"date": "2017-09-20", "close": 17.55, "volume": 174362.0}, {"date": "2017-09-21", "close": 17.75, "volume": 154265.0}, {"date": "2017-09-22", "close": 17.91, "volume": 194192.0}, {"date": "2017-09-25", "close": 17.96, "volume": 184212.0}, {"date": "2017-09-26", "close": 18.37, "volume": 293409.0}, {"date": "2017-09-27", "close": 19.0, "volume": 323784.0}, {"date": "2017-09-28", "close": 18.84, "volume": 145898.0}, {"date": "2017-09-29", "close": 18.8, "volume": 205662.0}, {"date": "2017-10-02", "close": 18.69, "volume": 184480.0}, {"date": "2017-10-03", "close": 18.43, "volume": 240046.0}, {"date": "2017-10-04", "close": 16.98, "volume": 656844.0}, {"date": "2017-10-05", "close": 17.76, "volume": 601052.0}, {"date": "2017-10-06", "close": 18.17, "volume": 911848.0}, {"date": "2017-10-09", "close": 17.95, "volume": 498732.0}, {"date": "2017-10-10", "close": 18.12, "volume": 223774.0}, {"date": "2017-10-11", "close": 18.16, "volume": 151485.0}, {"date": "2017-10-12", "close": 18.15, "volume": 355821.0}, {"date": "2017-10-13", "close": 17.94, "volume": 181738.0}, {"date": "2017-10-16", "close": 17.89, "volume": 284301.0}, {"date": "2017-10-17", "close": 17.93, "volume": 242151.0}, {"date": "2017-10-18", "close": 18.0, "volume": 296225.0}, {"date": "2017-10-19", "close": 17.87, "volume": 211937.0}, {"date": "2017-10-20", "close": 18.23, "volume": 163715.0}, {"date": "2017-10-23", "close": 18.11, "volume": 267463.0}, {"date": "2017-10-24", "close": 17.96, "volume": 436953.0}, {"date": "2017-10-25", "close": 17.98, "volume": 247179.0}, {"date": "2017-10-26", "close": 18.71, "volume": 206213.0}, {"date": "2017-10-27", "close": 18.58, "volume": 122725.0}, {"date": "2017-10-30", "close": 18.63, "volume": 170383.0}, {"date": "2017-10-31", "close": 18.46, "volume": 677287.0}, {"date": "2017-11-01", "close": 18.28, "volume": 277584.0}, {"date": "2017-11-02", "close": 20.68, "volume": 1174376.0}, {"date": "2017-11-03", "close": 19.34, "volume": 577378.0}, {"date": "2017-11-06", "close": 19.7, "volume": 317250.0}, {"date": "2017-11-07", "close": 19.26, "volume": 376719.0}, {"date": "2017-11-08", "close": 19.22, "volume": 269922.0}, {"date": "2017-11-09", "close": 19.31, "volume": 241094.0}, {"date": "2017-11-10", "close": 19.38, "volume": 253400.0}, {"date": "2017-11-13", "close": 19.44, "volume": 243944.0}, {"date": "2017-11-14", "close": 19.41, "volume": 287430.0}, {"date": "2017-11-15", "close": 19.22, "volume": 379995.0}, {"date": "2017-11-16", "close": 19.27, "volume": 245540.0}, {"date": "2017-11-17", "close": 19.16, "volume": 224361.0}, {"date": "2017-11-20", "close": 19.26, "volume": 119186.0}, {"date": "2017-11-21", "close": 19.48, "volume": 129329.0}, {"date": "2017-11-22", "close": 19.36, "volume": 118972.0}, {"date": "2017-11-24", "close": 19.56, "volume": 107846.0}, {"date": "2017-11-27", "close": 19.46, "volume": 398287.0}, {"date": "2017-11-28", "close": 20.01, "volume": 153380.0}, {"date": "2017-11-29", "close": 20.7, "volume": 239380.0}, {"date": "2017-11-30", "close": 21.32, "volume": 452977.0}, {"date": "2017-12-01", "close": 21.08, "volume": 232248.0}, {"date": "2017-12-04", "close": 21.53, "volume": 363183.0}, {"date": "2017-12-05", "close": 20.9, "volume": 273931.0}, {"date": "2017-12-06", "close": 21.04, "volume": 171902.0}, {"date": "2017-12-07", "close": 21.0, "volume": 223705.0}, {"date": "2017-12-08", "close": 21.05, "volume": 159368.0}, {"date": "2017-12-11", "close": 21.0, "volume": 128705.0}, {"date": "2017-12-12", "close": 20.84, "volume": 135568.0}, {"date": "2017-12-13", "close": 20.99, "volume": 199794.0}, {"date": "2017-12-14", "close": 21.05, "volume": 284662.0}, {"date": "2017-12-15", "close": 21.46, "volume": 333319.0}, {"date": "2017-12-18", "close": 21.7, "volume": 117400.0}, {"date": "2017-12-19", "close": 21.31, "volume": 150440.0}, {"date": "2017-12-20", "close": 21.6, "volume": 103844.0}, {"date": "2017-12-21", "close": 21.72, "volume": 108964.0}, {"date": "2017-12-22", "close": 21.83, "volume": 134365.0}, {"date": "2017-12-26", "close": 22.24, "volume": 272930.0}, {"date": "2017-12-27", "close": 22.34, "volume": 238574.0}, {"date": "2017-12-28", "close": 22.64, "volume": 253192.0}, {"date": "2017-12-29", "close": 23.02, "volume": 343840.0}, {"date": "2018-01-02", "close": 23.16, "volume": 452861.0}, {"date": "2018-01-03", "close": 22.38, "volume": 296062.0}, {"date": "2018-01-04", "close": 22.89, "volume": 180163.0}, {"date": "2018-01-05", "close": 23.52, "volume": 191310.0}, {"date": "2018-01-08", "close": 23.61, "volume": 242310.0}, {"date": "2018-01-09", "close": 23.23, "volume": 150677.0}, {"date": "2018-01-10", "close": 23.17, "volume": 103335.0}, {"date": "2018-01-11", "close": 23.5, "volume": 94416.0}, {"date": "2018-01-12", "close": 23.75, "volume": 143450.0}, {"date": "2018-01-16", "close": 23.94, "volume": 159624.0}, {"date": "2018-01-17", "close": 24.29, "volume": 131111.0}, {"date": "2018-01-18", "close": 24.13, "volume": 144900.0}, {"date": "2018-01-19", "close": 24.07, "volume": 166018.0}, {"date": "2018-01-22", "close": 24.17, "volume": 166814.0}, {"date": "2018-01-23", "close": 24.26, "volume": 169404.0}, {"date": "2018-01-24", "close": 26.04, "volume": 424802.0}, {"date": "2018-01-25", "close": 26.15, "volume": 200195.0}, {"date": "2018-01-26", "close": 25.84, "volume": 174962.0}, {"date": "2018-01-29", "close": 25.51, "volume": 213086.0}, {"date": "2018-01-30", "close": 25.75, "volume": 137893.0}, {"date": "2018-01-31", "close": 25.58, "volume": 168432.0}, {"date": "2018-02-01", "close": 25.47, "volume": 195260.0}, {"date": "2018-02-02", "close": 25.08, "volume": 120259.0}, {"date": "2018-02-05", "close": 24.04, "volume": 336241.0}, {"date": "2018-02-06", "close": 24.33, "volume": 446062.0}, {"date": "2018-02-07", "close": 25.03, "volume": 160415.0}, {"date": "2018-02-08", "close": 24.35, "volume": 207098.0}, {"date": "2018-02-09", "close": 24.39, "volume": 257380.0}, {"date": "2018-02-12", "close": 24.4, "volume": 127338.0}, {"date": "2018-02-13", "close": 24.95, "volume": 162163.0}, {"date": "2018-02-14", "close": 25.4, "volume": 242080.0}, {"date": "2018-02-15", "close": 25.83, "volume": 167823.0}, {"date": "2018-02-16", "close": 26.43, "volume": 150868.0}, {"date": "2018-02-20", "close": 26.31, "volume": 146660.0}, {"date": "2018-02-21", "close": 26.25, "volume": 123641.0}, {"date": "2018-02-22", "close": 26.57, "volume": 130702.0}, {"date": "2018-02-23", "close": 26.53, "volume": 237811.0}, {"date": "2018-02-26", "close": 26.9, "volume": 178083.0}, {"date": "2018-02-27", "close": 26.28, "volume": 226799.0}, {"date": "2018-02-28", "close": 25.42, "volume": 362799.0}, {"date": "2018-03-01", "close": 25.45, "volume": 437463.0}, {"date": "2018-03-02", "close": 24.87, "volume": 686180.0}, {"date": "2018-03-05", "close": 24.29, "volume": 296591.0}, {"date": "2018-03-06", "close": 24.06, "volume": 291602.0}, {"date": "2018-03-07", "close": 23.77, "volume": 269727.0}, {"date": "2018-03-08", "close": 24.02, "volume": 262768.0}, {"date": "2018-03-09", "close": 24.07, "volume": 324511.0}, {"date": "2018-03-12", "close": 23.7, "volume": 518008.0}, {"date": "2018-03-13", "close": 23.76, "volume": 212958.0}, {"date": "2018-03-14", "close": 23.79, "volume": 178760.0}, {"date": "2018-03-15", "close": 23.25, "volume": 365021.0}, {"date": "2018-03-16", "close": 23.46, "volume": 467580.0}, {"date": "2018-03-19", "close": 23.51, "volume": 363576.0}, {"date": "2018-03-20", "close": 23.91, "volume": 311828.0}, {"date": "2018-03-21", "close": 24.11, "volume": 321225.0}, {"date": "2018-03-22", "close": 24.17, "volume": 326692.0}, {"date": "2018-03-23", "close": 23.36, "volume": 557082.0}, {"date": "2018-03-26", "close": 23.51, "volume": 497742.0}, {"date": "2018-03-27", "close": 23.36, "volume": 317414.0}, {"date": "2018-03-28", "close": 23.39, "volume": 238108.0}, {"date": "2018-03-29", "close": 23.38, "volume": 305961.0}, {"date": "2018-04-02", "close": 23.56, "volume": 307527.0}, {"date": "2018-04-03", "close": 23.76, "volume": 234802.0}, {"date": "2018-04-04", "close": 23.94, "volume": 202069.0}, {"date": "2018-04-05", "close": 24.68, "volume": 197979.0}, {"date": "2018-04-06", "close": 24.5, "volume": 487056.0}, {"date": "2018-04-09", "close": 24.31, "volume": 222805.0}, {"date": "2018-04-10", "close": 24.79, "volume": 155373.0}, {"date": "2018-04-11", "close": 24.36, "volume": 290379.0}, {"date": "2018-04-12", "close": 24.04, "volume": 317054.0}, {"date": "2018-04-13", "close": 24.09, "volume": 118307.0}, {"date": "2018-04-16", "close": 24.52, "volume": 124528.0}, {"date": "2018-04-17", "close": 24.98, "volume": 158235.0}, {"date": "2018-04-18", "close": 24.92, "volume": 120986.0}, {"date": "2018-04-19", "close": 24.81, "volume": 168219.0}, {"date": "2018-04-20", "close": 24.52, "volume": 287714.0}, {"date": "2018-04-23", "close": 24.5, "volume": 83804.0}, {"date": "2018-04-24", "close": 24.47, "volume": 121429.0}, {"date": "2018-04-25", "close": 24.27, "volume": 172366.0}, {"date": "2018-04-26", "close": 24.58, "volume": 126108.0}, {"date": "2018-04-27", "close": 24.56, "volume": 155211.0}, {"date": "2018-04-30", "close": 24.51, "volume": 163705.0}, {"date": "2018-05-01", "close": 24.76, "volume": 155118.0}, {"date": "2018-05-02", "close": 25.04, "volume": 152802.0}, {"date": "2018-05-03", "close": 25.52, "volume": 198445.0}, {"date": "2018-05-04", "close": 26.97, "volume": 623728.0}, {"date": "2018-05-07", "close": 25.78, "volume": 301399.0}, {"date": "2018-05-08", "close": 25.1, "volume": 262567.0}, {"date": "2018-05-09", "close": 24.55, "volume": 448905.0}, {"date": "2018-05-10", "close": 24.5, "volume": 151011.0}, {"date": "2018-05-11", "close": 24.21, "volume": 132120.0}, {"date": "2018-05-14", "close": 24.57, "volume": 245060.0}, {"date": "2018-05-15", "close": 24.7, "volume": 165321.0}, {"date": "2018-05-16", "close": 24.42, "volume": 157563.0}, {"date": "2018-05-17", "close": 24.56, "volume": 202381.0}, {"date": "2018-05-18", "close": 23.77, "volume": 296508.0}, {"date": "2018-05-21", "close": 24.15, "volume": 433336.0}, {"date": "2018-05-22", "close": 24.02, "volume": 187206.0}, {"date": "2018-05-23", "close": 23.95, "volume": 141986.0}, {"date": "2018-05-24", "close": 23.76, "volume": 134328.0}, {"date": "2018-05-25", "close": 23.89, "volume": 113459.0}, {"date": "2018-05-29", "close": 23.73, "volume": 325403.0}, {"date": "2018-05-30", "close": 24.21, "volume": 409668.0}, {"date": "2018-05-31", "close": 23.58, "volume": 181014.0}, {"date": "2018-06-01", "close": 23.86, "volume": 153129.0}, {"date": "2018-06-04", "close": 23.84, "volume": 197020.0}, {"date": "2018-06-05", "close": 23.82, "volume": 88790.0}, {"date": "2018-06-06", "close": 23.91, "volume": 269845.0}, {"date": "2018-06-07", "close": 23.61, "volume": 122673.0}, {"date": "2018-06-08", "close": 23.66, "volume": 138667.0}, {"date": "2018-06-11", "close": 24.03, "volume": 142674.0}, {"date": "2018-06-12", "close": 24.67, "volume": 229970.0}, {"date": "2018-06-13", "close": 24.52, "volume": 183201.0}, {"date": "2018-06-14", "close": 24.78, "volume": 107096.0}, {"date": "2018-06-15", "close": 25.13, "volume": 524976.0}, {"date": "2018-06-18", "close": 25.27, "volume": 294008.0}, {"date": "2018-06-19", "close": 25.54, "volume": 153062.0}, {"date": "2018-06-20", "close": 25.92, "volume": 224914.0}, {"date": "2018-06-21", "close": 26.4, "volume": 279685.0}, {"date": "2018-06-22", "close": 26.51, "volume": 428347.0}, {"date": "2018-06-25", "close": 26.54, "volume": 280641.0}, {"date": "2018-06-26", "close": 26.53, "volume": 194524.0}, {"date": "2018-06-27", "close": 26.24, "volume": 138969.0}, {"date": "2018-06-28", "close": 26.19, "volume": 156719.0}, {"date": "2018-06-29", "close": 25.61, "volume": 168845.0}, {"date": "2018-07-02", "close": 25.85, "volume": 117117.0}, {"date": "2018-07-03", "close": 25.92, "volume": 61524.0}, {"date": "2018-07-05", "close": 26.23, "volume": 79665.0}, {"date": "2018-07-06", "close": 25.83, "volume": 66912.0}, {"date": "2018-07-09", "close": 25.87, "volume": 179457.0}, {"date": "2018-07-10", "close": 25.91, "volume": 97583.0}, {"date": "2018-07-11", "close": 25.84, "volume": 87339.0}, {"date": "2018-07-12", "close": 25.54, "volume": 106519.0}, {"date": "2018-07-13", "close": 25.41, "volume": 90406.0}, {"date": "2018-07-16", "close": 25.69, "volume": 173584.0}, {"date": "2018-07-17", "close": 25.39, "volume": 82497.0}, {"date": "2018-07-18", "close": 25.38, "volume": 107087.0}, {"date": "2018-07-19", "close": 25.47, "volume": 92435.0}, {"date": "2018-07-20", "close": 25.65, "volume": 106668.0}, {"date": "2018-07-23", "close": 25.6, "volume": 213036.0}, {"date": "2018-07-24", "close": 25.83, "volume": 203241.0}, {"date": "2018-07-25", "close": 26.66, "volume": 117676.0}, {"date": "2018-07-26", "close": 27.18, "volume": 132363.0}, {"date": "2018-07-27", "close": 27.28, "volume": 133568.0}, {"date": "2018-07-30", "close": 27.08, "volume": 119246.0}, {"date": "2018-07-31", "close": 27.56, "volume": 150863.0}, {"date": "2018-08-01", "close": 28.0, "volume": 196742.0}, {"date": "2018-08-02", "close": 28.1, "volume": 201508.0}, {"date": "2018-08-03", "close": 28.37, "volume": 414578.0}, {"date": "2018-08-06", "close": 29.0, "volume": 525698.0}, {"date": "2018-08-07", "close": 28.68, "volume": 277809.0}, {"date": "2018-08-08", "close": 28.62, "volume": 103256.0}, {"date": "2018-08-09", "close": 29.38, "volume": 163881.0}, {"date": "2018-08-10", "close": 28.9, "volume": 301758.0}, {"date": "2018-08-13", "close": 28.54, "volume": 134872.0}, {"date": "2018-08-14", "close": 28.41, "volume": 134570.0}, {"date": "2018-08-15", "close": 28.04, "volume": 132234.0}, {"date": "2018-08-16", "close": 28.22, "volume": 105639.0}, {"date": "2018-08-17", "close": 27.92, "volume": 99651.0}, {"date": "2018-08-20", "close": 27.97, "volume": 114525.0}, {"date": "2018-08-21", "close": 27.59, "volume": 135545.0}, {"date": "2018-08-22", "close": 27.55, "volume": 101244.0}, {"date": "2018-08-23", "close": 27.2, "volume": 87954.0}, {"date": "2018-08-24", "close": 27.56, "volume": 427066.0}, {"date": "2018-08-27", "close": 27.77, "volume": 217003.0}, {"date": "2018-08-28", "close": 27.66, "volume": 144359.0}, {"date": "2018-08-29", "close": 27.79, "volume": 91120.0}, {"date": "2018-08-30", "close": 28.31, "volume": 129543.0}, {"date": "2018-08-31", "close": 28.38, "volume": 114349.0}, {"date": "2018-09-04", "close": 28.56, "volume": 97856.0}, {"date": "2018-09-05", "close": 29.06, "volume": 131316.0}, {"date": "2018-09-06", "close": 30.47, "volume": 278184.0}, {"date": "2018-09-07", "close": 31.63, "volume": 248776.0}, {"date": "2018-09-10", "close": 33.5, "volume": 553396.0}, {"date": "2018-09-11", "close": 32.4, "volume": 390958.0}, {"date": "2018-09-12", "close": 32.7, "volume": 206695.0}, {"date": "2018-09-13", "close": 32.53, "volume": 132035.0}, {"date": "2018-09-14", "close": 32.29, "volume": 127398.0}, {"date": "2018-09-17", "close": 31.97, "volume": 149984.0}, {"date": "2018-09-18", "close": 32.24, "volume": 107084.0}, {"date": "2018-09-19", "close": 31.55, "volume": 65185.0}, {"date": "2018-09-20", "close": 31.36, "volume": 99217.0}, {"date": "2018-09-21", "close": 31.58, "volume": 371210.0}, {"date": "2018-09-24", "close": 31.14, "volume": 104806.0}, {"date": "2018-09-25", "close": 31.16, "volume": 124921.0}, {"date": "2018-09-26", "close": 30.92, "volume": 114811.0}, {"date": "2018-09-27", "close": 30.86, "volume": 120877.0}, {"date": "2018-09-28", "close": 31.06, "volume": 136502.0}, {"date": "2018-10-01", "close": 30.19, "volume": 144953.0}, {"date": "2018-10-02", "close": 29.65, "volume": 138043.0}, {"date": "2018-10-03", "close": 29.76, "volume": 129611.0}, {"date": "2018-10-04", "close": 29.9, "volume": 111815.0}, {"date": "2018-10-05", "close": 29.77, "volume": 146108.0}, {"date": "2018-10-08", "close": 29.85, "volume": 178203.0}, {"date": "2018-10-09", "close": 29.63, "volume": 172991.0}, {"date": "2018-10-10", "close": 28.58, "volume": 360615.0}, {"date": "2018-10-11", "close": 28.59, "volume": 340468.0}, {"date": "2018-10-12", "close": 28.94, "volume": 229519.0}, {"date": "2018-10-15", "close": 29.06, "volume": 76376.0}, {"date": "2018-10-16", "close": 30.56, "volume": 291703.0}, {"date": "2018-10-17", "close": 31.45, "volume": 196764.0}, {"date": "2018-10-18", "close": 31.83, "volume": 267125.0}, {"date": "2018-10-19", "close": 31.7, "volume": 157696.0}, {"date": "2018-10-22", "close": 31.27, "volume": 243806.0}, {"date": "2018-10-23", "close": 30.77, "volume": 316100.0}, {"date": "2018-10-24", "close": 30.24, "volume": 345202.0}, {"date": "2018-10-25", "close": 30.75, "volume": 141901.0}, {"date": "2018-10-26", "close": 31.29, "volume": 196085.0}, {"date": "2018-10-29", "close": 32.19, "volume": 254553.0}, {"date": "2018-10-30", "close": 33.03, "volume": 342445.0}, {"date": "2018-10-31", "close": 32.56, "volume": 206041.0}, {"date": "2018-11-01", "close": 32.14, "volume": 219532.0}, {"date": "2018-11-02", "close": 30.1, "volume": 538324.0}, {"date": "2018-11-05", "close": 29.36, "volume": 330123.0}, {"date": "2018-11-06", "close": 30.99, "volume": 445351.0}, {"date": "2018-11-07", "close": 31.4, "volume": 244611.0}, {"date": "2018-11-08", "close": 31.93, "volume": 144234.0}, {"date": "2018-11-09", "close": 31.95, "volume": 135014.0}, {"date": "2018-11-12", "close": 31.56, "volume": 108218.0}, {"date": "2018-11-13", "close": 31.56, "volume": 91571.0}, {"date": "2018-11-14", "close": 32.26, "volume": 170168.0}, {"date": "2018-11-15", "close": 31.43, "volume": 196932.0}, {"date": "2018-11-16", "close": 31.36, "volume": 205415.0}, {"date": "2018-11-19", "close": 31.56, "volume": 155906.0}, {"date": "2018-11-20", "close": 30.32, "volume": 104515.0}, {"date": "2018-11-21", "close": 30.68, "volume": 148519.0}, {"date": "2018-11-23", "close": 31.06, "volume": 54939.0}, {"date": "2018-11-26", "close": 31.22, "volume": 102626.0}, {"date": "2018-11-27", "close": 31.24, "volume": 95502.0}, {"date": "2018-11-28", "close": 33.02, "volume": 271181.0}, {"date": "2018-11-29", "close": 33.74, "volume": 280841.0}, {"date": "2018-11-30", "close": 32.65, "volume": 218098.0}, {"date": "2018-12-03", "close": 32.24, "volume": 130403.0}, {"date": "2018-12-04", "close": 32.55, "volume": 247010.0}, {"date": "2018-12-06", "close": 32.5, "volume": 178920.0}, {"date": "2018-12-07", "close": 31.01, "volume": 139688.0}, {"date": "2018-12-10", "close": 29.65, "volume": 194265.0}, {"date": "2018-12-11", "close": 29.67, "volume": 128236.0}, {"date": "2018-12-12", "close": 29.52, "volume": 140762.0}, {"date": "2018-12-13", "close": 29.33, "volume": 118789.0}, {"date": "2018-12-14", "close": 30.37, "volume": 462413.0}, {"date": "2018-12-17", "close": 28.77, "volume": 345270.0}, {"date": "2018-12-18", "close": 28.58, "volume": 231156.0}, {"date": "2018-12-19", "close": 28.53, "volume": 174540.0}, {"date": "2018-12-20", "close": 27.03, "volume": 254721.0}, {"date": "2018-12-21", "close": 25.78, "volume": 333937.0}, {"date": "2018-12-24", "close": 24.75, "volume": 104164.0}, {"date": "2018-12-26", "close": 26.3, "volume": 211708.0}, {"date": "2018-12-27", "close": 26.39, "volume": 169462.0}, {"date": "2018-12-28", "close": 28.17, "volume": 324076.0}, {"date": "2018-12-31", "close": 28.49, "volume": 270252.0}, {"date": "2019-01-02", "close": 27.8, "volume": 196925.0}, {"date": "2019-01-03", "close": 27.38, "volume": 165380.0}, {"date": "2019-01-04", "close": 27.85, "volume": 184650.0}, {"date": "2019-01-07", "close": 27.8, "volume": 241214.0}, {"date": "2019-01-08", "close": 28.79, "volume": 249007.0}, {"date": "2019-01-09", "close": 29.18, "volume": 217993.0}, {"date": "2019-01-10", "close": 30.06, "volume": 147170.0}, {"date": "2019-01-11", "close": 30.25, "volume": 150397.0}, {"date": "2019-01-14", "close": 30.73, "volume": 254000.0}, {"date": "2019-01-15", "close": 30.64, "volume": 237559.0}, {"date": "2019-01-16", "close": 30.2, "volume": 148989.0}, {"date": "2019-01-17", "close": 30.83, "volume": 181510.0}, {"date": "2019-01-18", "close": 31.73, "volume": 170944.0}, {"date": "2019-01-22", "close": 30.98, "volume": 179360.0}, {"date": "2019-01-23", "close": 29.84, "volume": 1247074.0}, {"date": "2019-01-24", "close": 29.47, "volume": 312195.0}, {"date": "2019-01-25", "close": 30.41, "volume": 280107.0}, {"date": "2019-01-28", "close": 30.59, "volume": 260482.0}, {"date": "2019-01-29", "close": 30.04, "volume": 358901.0}, {"date": "2019-01-30", "close": 30.03, "volume": 284229.0}, {"date": "2019-01-31", "close": 30.12, "volume": 378339.0}, {"date": "2019-02-01", "close": 30.08, "volume": 470739.0}, {"date": "2019-02-04", "close": 30.81, "volume": 205123.0}, {"date": "2019-02-05", "close": 30.79, "volume": 214869.0}, {"date": "2019-02-06", "close": 31.09, "volume": 144531.0}, {"date": "2019-02-07", "close": 31.05, "volume": 353347.0}, {"date": "2019-02-08", "close": 31.56, "volume": 315458.0}, {"date": "2019-02-11", "close": 32.03, "volume": 432335.0}, {"date": "2019-02-12", "close": 33.77, "volume": 448768.0}, {"date": "2019-02-13", "close": 33.78, "volume": 381931.0}, {"date": "2019-02-14", "close": 34.18, "volume": 201052.0}, {"date": "2019-02-15", "close": 35.03, "volume": 282011.0}, {"date": "2019-02-19", "close": 35.28, "volume": 251484.0}, {"date": "2019-02-20", "close": 35.04, "volume": 267424.0}, {"date": "2019-02-21", "close": 33.55, "volume": 868653.0}, {"date": "2019-02-22", "close": 35.18, "volume": 641418.0}, {"date": "2019-02-25", "close": 35.79, "volume": 539050.0}, {"date": "2019-02-26", "close": 34.79, "volume": 750173.0}, {"date": "2019-02-27", "close": 35.9, "volume": 252550.0}, {"date": "2019-02-28", "close": 35.28, "volume": 329503.0}, {"date": "2019-03-01", "close": 35.79, "volume": 392081.0}, {"date": "2019-03-04", "close": 34.7, "volume": 291652.0}, {"date": "2019-03-05", "close": 33.61, "volume": 272359.0}, {"date": "2019-03-06", "close": 34.6, "volume": 402328.0}, {"date": "2019-03-07", "close": 34.81, "volume": 159614.0}, {"date": "2019-03-08", "close": 33.84, "volume": 215843.0}, {"date": "2019-03-11", "close": 34.49, "volume": 132218.0}, {"date": "2019-03-12", "close": 34.49, "volume": 179501.0}, {"date": "2019-03-13", "close": 34.16, "volume": 123064.0}, {"date": "2019-03-14", "close": 34.21, "volume": 153290.0}, {"date": "2019-03-15", "close": 34.1, "volume": 714613.0}, {"date": "2019-03-18", "close": 34.95, "volume": 179303.0}, {"date": "2019-03-19", "close": 35.09, "volume": 196715.0}, {"date": "2019-03-20", "close": 35.0, "volume": 327598.0}, {"date": "2019-03-21", "close": 35.14, "volume": 150407.0}, {"date": "2019-03-22", "close": 34.9, "volume": 185974.0}, {"date": "2019-03-25", "close": 35.34, "volume": 182823.0}, {"date": "2019-03-26", "close": 36.74, "volume": 233160.0}, {"date": "2019-03-27", "close": 34.81, "volume": 471589.0}, {"date": "2019-03-28", "close": 35.23, "volume": 362057.0}, {"date": "2019-03-29", "close": 35.56, "volume": 504012.0}, {"date": "2019-04-01", "close": 34.85, "volume": 182103.0}, {"date": "2019-04-02", "close": 34.22, "volume": 173753.0}, {"date": "2019-04-03", "close": 34.01, "volume": 270106.0}, {"date": "2019-04-04", "close": 33.45, "volume": 203246.0}, {"date": "2019-04-05", "close": 33.48, "volume": 212961.0}, {"date": "2019-04-08", "close": 34.0, "volume": 287445.0}, {"date": "2019-04-09", "close": 34.0, "volume": 167188.0}, {"date": "2019-04-10", "close": 34.78, "volume": 181372.0}, {"date": "2019-04-11", "close": 33.29, "volume": 402129.0}, {"date": "2019-04-12", "close": 32.78, "volume": 206716.0}, {"date": "2019-04-15", "close": 33.45, "volume": 172079.0}, {"date": "2019-04-16", "close": 34.3, "volume": 228980.0}, {"date": "2019-04-17", "close": 34.86, "volume": 192074.0}, {"date": "2019-04-18", "close": 35.23, "volume": 145409.0}, {"date": "2019-04-22", "close": 35.54, "volume": 228063.0}, {"date": "2019-04-23", "close": 35.94, "volume": 314398.0}, {"date": "2019-04-24", "close": 36.42, "volume": 231510.0}, {"date": "2019-04-25", "close": 36.81, "volume": 152459.0}, {"date": "2019-04-26", "close": 36.88, "volume": 121291.0}, {"date": "2019-04-29", "close": 37.19, "volume": 192889.0}, {"date": "2019-04-30", "close": 37.32, "volume": 277646.0}, {"date": "2019-05-01", "close": 37.36, "volume": 654602.0}, {"date": "2019-05-02", "close": 37.74, "volume": 231452.0}, {"date": "2019-05-03", "close": 37.42, "volume": 437603.0}, {"date": "2019-05-06", "close": 38.13, "volume": 276762.0}, {"date": "2019-05-07", "close": 37.53, "volume": 183420.0}, {"date": "2019-05-08", "close": 36.91, "volume": 128044.0}, {"date": "2019-05-09", "close": 37.46, "volume": 248217.0}, {"date": "2019-05-10", "close": 38.15, "volume": 293151.0}, {"date": "2019-05-13", "close": 37.7, "volume": 149055.0}, {"date": "2019-05-14", "close": 37.98, "volume": 168051.0}, {"date": "2019-05-15", "close": 38.29, "volume": 131328.0}, {"date": "2019-05-16", "close": 38.57, "volume": 282342.0}, {"date": "2019-05-17", "close": 39.07, "volume": 225058.0}, {"date": "2019-05-20", "close": 39.25, "volume": 163208.0}, {"date": "2019-05-21", "close": 38.42, "volume": 422062.0}, {"date": "2019-05-22", "close": 38.9, "volume": 405535.0}, {"date": "2019-05-23", "close": 38.72, "volume": 152911.0}, {"date": "2019-05-24", "close": 38.82, "volume": 238454.0}, {"date": "2019-05-28", "close": 38.39, "volume": 213369.0}, {"date": "2019-05-29", "close": 37.88, "volume": 170691.0}, {"date": "2019-05-30", "close": 38.33, "volume": 157643.0}, {"date": "2019-05-31", "close": 38.72, "volume": 136920.0}, {"date": "2019-06-03", "close": 38.94, "volume": 237795.0}, {"date": "2019-06-04", "close": 39.26, "volume": 160888.0}, {"date": "2019-06-05", "close": 39.64, "volume": 235304.0}, {"date": "2019-06-06", "close": 39.58, "volume": 294829.0}, {"date": "2019-06-07", "close": 39.43, "volume": 106907.0}, {"date": "2019-06-10", "close": 38.72, "volume": 127487.0}, {"date": "2019-06-11", "close": 38.71, "volume": 207707.0}, {"date": "2019-06-12", "close": 38.61, "volume": 141829.0}, {"date": "2019-06-13", "close": 38.73, "volume": 136196.0}, {"date": "2019-06-14", "close": 39.34, "volume": 169425.0}, {"date": "2019-06-17", "close": 39.52, "volume": 158982.0}, {"date": "2019-06-18", "close": 40.72, "volume": 438479.0}, {"date": "2019-06-19", "close": 40.88, "volume": 310286.0}, {"date": "2019-06-20", "close": 41.11, "volume": 392854.0}, {"date": "2019-06-21", "close": 40.37, "volume": 189259.0}, {"date": "2019-06-24", "close": 40.52, "volume": 256112.0}, {"date": "2019-06-25", "close": 39.78, "volume": 381258.0}, {"date": "2019-06-26", "close": 38.68, "volume": 337916.0}, {"date": "2019-06-27", "close": 39.09, "volume": 143805.0}, {"date": "2019-06-28", "close": 39.63, "volume": 1675539.0}, {"date": "2019-07-01", "close": 40.68, "volume": 479444.0}, {"date": "2019-07-02", "close": 41.18, "volume": 160347.0}, {"date": "2019-07-03", "close": 41.05, "volume": 83161.0}, {"date": "2019-07-05", "close": 41.23, "volume": 219445.0}, {"date": "2019-07-08", "close": 40.46, "volume": 236837.0}, {"date": "2019-07-09", "close": 40.62, "volume": 222546.0}, {"date": "2019-07-10", "close": 40.55, "volume": 124684.0}, {"date": "2019-07-11", "close": 40.36, "volume": 170383.0}, {"date": "2019-07-12", "close": 40.85, "volume": 148992.0}, {"date": "2019-07-15", "close": 41.1, "volume": 315319.0}, {"date": "2019-07-16", "close": 42.01, "volume": 194467.0}, {"date": "2019-07-17", "close": 42.77, "volume": 187418.0}, {"date": "2019-07-18", "close": 42.8, "volume": 424373.0}, {"date": "2019-07-19", "close": 42.15, "volume": 266797.0}, {"date": "2019-07-22", "close": 42.08, "volume": 420213.0}, {"date": "2019-07-23", "close": 41.67, "volume": 337515.0}, {"date": "2019-07-24", "close": 42.05, "volume": 287929.0}, {"date": "2019-07-25", "close": 42.32, "volume": 223654.0}, {"date": "2019-07-26", "close": 43.42, "volume": 370492.0}, {"date": "2019-07-29", "close": 43.15, "volume": 461836.0}, {"date": "2019-07-30", "close": 43.8, "volume": 180456.0}, {"date": "2019-07-31", "close": 43.6, "volume": 372886.0}, {"date": "2019-08-01", "close": 42.86, "volume": 318456.0}, {"date": "2019-08-02", "close": 45.26, "volume": 803075.0}, {"date": "2019-08-05", "close": 44.48, "volume": 627168.0}, {"date": "2019-08-06", "close": 44.85, "volume": 433242.0}, {"date": "2019-08-07", "close": 46.17, "volume": 381377.0}, {"date": "2019-08-08", "close": 45.97, "volume": 643258.0}, {"date": "2019-08-09", "close": 45.7, "volume": 302719.0}, {"date": "2019-08-12", "close": 45.2, "volume": 219695.0}, {"date": "2019-08-13", "close": 45.75, "volume": 287113.0}, {"date": "2019-08-14", "close": 45.03, "volume": 231726.0}, {"date": "2019-08-15", "close": 45.19, "volume": 311085.0}, {"date": "2019-08-16", "close": 45.55, "volume": 224492.0}, {"date": "2019-08-19", "close": 45.5, "volume": 214356.0}, {"date": "2019-08-20", "close": 44.34, "volume": 213663.0}, {"date": "2019-08-21", "close": 45.12, "volume": 247453.0}, {"date": "2019-08-22", "close": 45.81, "volume": 297468.0}, {"date": "2019-08-23", "close": 44.21, "volume": 237317.0}, {"date": "2019-08-26", "close": 45.12, "volume": 182206.0}, {"date": "2019-08-27", "close": 45.1, "volume": 283536.0}, {"date": "2019-08-28", "close": 46.36, "volume": 367493.0}, {"date": "2019-08-29", "close": 45.93, "volume": 196399.0}, {"date": "2019-08-30", "close": 45.5, "volume": 339710.0}, {"date": "2019-09-03", "close": 45.09, "volume": 144763.0}, {"date": "2019-09-04", "close": 45.49, "volume": 207042.0}, {"date": "2019-09-05", "close": 44.05, "volume": 359470.0}, {"date": "2019-09-06", "close": 43.47, "volume": 244594.0}, {"date": "2019-09-09", "close": 41.34, "volume": 418659.0}, {"date": "2019-09-10", "close": 39.08, "volume": 591480.0}, {"date": "2019-09-11", "close": 39.92, "volume": 411621.0}, {"date": "2019-09-12", "close": 41.18, "volume": 537089.0}, {"date": "2019-09-13", "close": 40.82, "volume": 302275.0}, {"date": "2019-09-16", "close": 41.34, "volume": 229211.0}, {"date": "2019-09-17", "close": 42.14, "volume": 161229.0}, {"date": "2019-09-18", "close": 41.9, "volume": 355895.0}, {"date": "2019-09-19", "close": 41.81, "volume": 300056.0}, {"date": "2019-09-20", "close": 44.92, "volume": 1014375.0}, {"date": "2019-09-23", "close": 45.07, "volume": 374392.0}, {"date": "2019-09-24", "close": 44.74, "volume": 317539.0}, {"date": "2019-09-25", "close": 44.1, "volume": 713734.0}, {"date": "2019-09-26", "close": 43.71, "volume": 175834.0}, {"date": "2019-09-27", "close": 43.21, "volume": 227517.0}, {"date": "2019-09-30", "close": 42.94, "volume": 423676.0}, {"date": "2019-10-01", "close": 43.42, "volume": 250960.0}, {"date": "2019-10-02", "close": 43.17, "volume": 451350.0}, {"date": "2019-10-03", "close": 43.995, "volume": 268893.0}, {"date": "2019-10-04", "close": 44.54, "volume": 165436.0}, {"date": "2019-10-07", "close": 44.43, "volume": 129316.0}, {"date": "2019-10-08", "close": 43.9, "volume": 263454.0}, {"date": "2019-10-09", "close": 43.51, "volume": 187704.0}, {"date": "2019-10-10", "close": 43.8, "volume": 773705.0}, {"date": "2019-10-11", "close": 43.03, "volume": 350300.0}, {"date": "2019-10-14", "close": 42.31, "volume": 283738.0}, {"date": "2019-10-15", "close": 42.36, "volume": 310933.0}, {"date": "2019-10-16", "close": 42.22, "volume": 173871.0}, {"date": "2019-10-17", "close": 43.01, "volume": 190799.0}, {"date": "2019-10-18", "close": 43.88, "volume": 185957.0}, {"date": "2019-10-21", "close": 43.0, "volume": 241590.0}, {"date": "2019-10-22", "close": 43.0, "volume": 307684.0}, {"date": "2019-10-23", "close": 41.08, "volume": 281815.0}, {"date": "2019-10-24", "close": 41.03, "volume": 209211.0}, {"date": "2019-10-25", "close": 41.89, "volume": 197361.0}, {"date": "2019-10-28", "close": 41.77, "volume": 191985.0}, {"date": "2019-10-29", "close": 42.81, "volume": 184372.0}, {"date": "2019-10-30", "close": 42.59, "volume": 151033.0}, {"date": "2019-10-31", "close": 43.59, "volume": 389592.0}, {"date": "2019-11-01", "close": 42.19, "volume": 652973.0}, {"date": "2019-11-04", "close": 42.29, "volume": 331722.0}, {"date": "2019-11-05", "close": 42.06, "volume": 259062.0}, {"date": "2019-11-06", "close": 42.53, "volume": 150941.0}, {"date": "2019-11-07", "close": 41.63, "volume": 218942.0}, {"date": "2019-11-08", "close": 42.21, "volume": 146701.0}, {"date": "2019-11-11", "close": 41.26, "volume": 199988.0}, {"date": "2019-11-12", "close": 41.33, "volume": 124739.0}, {"date": "2019-11-13", "close": 42.14, "volume": 124547.0}, {"date": "2019-11-14", "close": 42.27, "volume": 88901.0}, {"date": "2019-11-15", "close": 41.84, "volume": 166101.0}, {"date": "2019-11-18", "close": 42.015, "volume": 128197.0}, {"date": "2019-11-19", "close": 42.45, "volume": 155383.0}, {"date": "2019-11-20", "close": 44.02, "volume": 613869.0}, {"date": "2019-11-21", "close": 43.64, "volume": 236707.0}, {"date": "2019-11-22", "close": 44.19, "volume": 159140.0}, {"date": "2019-11-25", "close": 44.96, "volume": 223232.0}, {"date": "2019-11-26", "close": 46.34, "volume": 198062.0}, {"date": "2019-11-27", "close": 46.72, "volume": 141651.0}, {"date": "2019-11-29", "close": 46.71, "volume": 67902.0}, {"date": "2019-12-02", "close": 45.88, "volume": 183734.0}, {"date": "2019-12-03", "close": 46.2, "volume": 111297.0}, {"date": "2019-12-04", "close": 46.55, "volume": 224422.0}, {"date": "2019-12-05", "close": 46.84, "volume": 147186.0}, {"date": "2019-12-06", "close": 47.26, "volume": 147771.0}, {"date": "2019-12-09", "close": 47.14, "volume": 95924.0}, {"date": "2019-12-10", "close": 47.25, "volume": 166440.0}, {"date": "2019-12-11", "close": 47.53, "volume": 95435.0}, {"date": "2019-12-12", "close": 46.55, "volume": 195478.0}, {"date": "2019-12-13", "close": 46.45, "volume": 194380.0}, {"date": "2019-12-16", "close": 46.53, "volume": 209131.0}, {"date": "2019-12-17", "close": 46.26, "volume": 138666.0}, {"date": "2019-12-18", "close": 45.89, "volume": 246900.0}, {"date": "2019-12-19", "close": 45.37, "volume": 207587.0}, {"date": "2019-12-20", "close": 45.7, "volume": 416914.0}, {"date": "2019-12-23", "close": 45.02, "volume": 192441.0}, {"date": "2019-12-24", "close": 45.72, "volume": 72780.0}, {"date": "2019-12-26", "close": 45.69, "volume": 162815.0}, {"date": "2019-12-27", "close": 45.84, "volume": 142060.0}, {"date": "2019-12-30", "close": 45.99, "volume": 127417.0}, {"date": "2019-12-31", "close": 46.03, "volume": 194593.0}, {"date": "2020-01-02", "close": 45.96, "volume": 138668.0}, {"date": "2020-01-03", "close": 46.83, "volume": 170498.0}, {"date": "2020-01-06", "close": 47.69, "volume": 238512.0}, {"date": "2020-01-07", "close": 47.84, "volume": 233086.0}, {"date": "2020-01-08", "close": 47.4, "volume": 156540.0}, {"date": "2020-01-09", "close": 47.79, "volume": 141647.0}, {"date": "2020-01-10", "close": 47.315, "volume": 177542.0}, {"date": "2020-01-13", "close": 48.71, "volume": 351240.0}, {"date": "2020-01-14", "close": 49.4, "volume": 380052.0}, {"date": "2020-01-15", "close": 50.25, "volume": 401075.0}, {"date": "2020-01-16", "close": 50.57, "volume": 320293.0}, {"date": "2020-01-17", "close": 49.55, "volume": 301471.0}, {"date": "2020-01-21", "close": 49.52, "volume": 308886.0}, {"date": "2020-01-22", "close": 49.71, "volume": 160957.0}, {"date": "2020-01-23", "close": 50.22, "volume": 218054.0}, {"date": "2020-01-24", "close": 49.77, "volume": 161014.0}, {"date": "2020-01-27", "close": 50.58, "volume": 435535.0}, {"date": "2020-01-28", "close": 51.14, "volume": 174992.0}, {"date": "2020-01-29", "close": 51.25, "volume": 182522.0}, {"date": "2020-01-30", "close": 51.57, "volume": 206250.0}, {"date": "2020-01-31", "close": 51.19, "volume": 271086.0}, {"date": "2020-02-03", "close": 50.85, "volume": 167376.0}, {"date": "2020-02-04", "close": 51.03, "volume": 151081.0}, {"date": "2020-02-05", "close": 50.92, "volume": 255378.0}, {"date": "2020-02-06", "close": 50.69, "volume": 251902.0}, {"date": "2020-02-07", "close": 50.98, "volume": 164566.0}, {"date": "2020-02-10", "close": 52.33, "volume": 148628.0}, {"date": "2020-02-11", "close": 52.64, "volume": 150363.0}, {"date": "2020-02-12", "close": 52.44, "volume": 187897.0}, {"date": "2020-02-13", "close": 53.69, "volume": 244455.0}, {"date": "2020-02-14", "close": 54.69, "volume": 159362.0}, {"date": "2020-02-18", "close": 54.11, "volume": 173982.0}, {"date": "2020-02-19", "close": 54.89, "volume": 194819.0}, {"date": "2020-02-20", "close": 55.12, "volume": 373384.0}, {"date": "2020-02-21", "close": 53.54, "volume": 502055.0}, {"date": "2020-02-24", "close": 52.9, "volume": 376445.0}, {"date": "2020-02-25", "close": 53.07, "volume": 445156.0}, {"date": "2020-02-26", "close": 52.51, "volume": 361586.0}, {"date": "2020-02-27", "close": 50.5, "volume": 548904.0}, {"date": "2020-02-28", "close": 48.45, "volume": 638749.0}, {"date": "2020-03-02", "close": 49.42, "volume": 639732.0}, {"date": "2020-03-03", "close": 49.75, "volume": 593755.0}, {"date": "2020-03-04", "close": 53.04, "volume": 453448.0}, {"date": "2020-03-05", "close": 52.2, "volume": 465010.0}, {"date": "2020-03-06", "close": 50.07, "volume": 594449.0}, {"date": "2020-03-09", "close": 48.8, "volume": 615116.0}, {"date": "2020-03-10", "close": 49.47, "volume": 660947.0}, {"date": "2020-03-11", "close": 46.81, "volume": 407074.0}, {"date": "2020-03-12", "close": 43.43, "volume": 609237.0}, {"date": "2020-03-13", "close": 43.83, "volume": 585553.0}, {"date": "2020-03-16", "close": 39.85, "volume": 1173583.0}, {"date": "2020-03-17", "close": 46.65, "volume": 838716.0}, {"date": "2020-03-18", "close": 39.06, "volume": 974900.0}, {"date": "2020-03-19", "close": 40.73, "volume": 567852.0}, {"date": "2020-03-20", "close": 40.64, "volume": 549557.0}, {"date": "2020-03-23", "close": 36.12, "volume": 565159.0}, {"date": "2020-03-24", "close": 39.57, "volume": 430375.0}, {"date": "2020-03-25", "close": 40.87, "volume": 700538.0}, {"date": "2020-03-26", "close": 43.81, "volume": 324795.0}, {"date": "2020-03-27", "close": 41.99, "volume": 280277.0}, {"date": "2020-03-30", "close": 42.19, "volume": 324040.0}, {"date": "2020-03-31", "close": 39.06, "volume": 750437.0}, {"date": "2020-04-01", "close": 35.85, "volume": 482171.0}, {"date": "2020-04-02", "close": 39.98, "volume": 560914.0}, {"date": "2020-04-03", "close": 39.29, "volume": 310174.0}, {"date": "2020-04-06", "close": 42.67, "volume": 349543.0}, {"date": "2020-04-07", "close": 43.35, "volume": 482656.0}, {"date": "2020-04-08", "close": 46.16, "volume": 459397.0}, {"date": "2020-04-09", "close": 47.67, "volume": 383093.0}, {"date": "2020-04-13", "close": 44.73, "volume": 305973.0}, {"date": "2020-04-14", "close": 44.05, "volume": 319877.0}, {"date": "2020-04-15", "close": 42.93, "volume": 335262.0}, {"date": "2020-04-16", "close": 43.26, "volume": 321368.0}, {"date": "2020-04-17", "close": 44.34, "volume": 269955.0}, {"date": "2020-04-20", "close": 42.87, "volume": 217425.0}, {"date": "2020-04-21", "close": 41.82, "volume": 203541.0}, {"date": "2020-04-22", "close": 43.01, "volume": 207630.0}, {"date": "2020-04-23", "close": 43.69, "volume": 289224.0}, {"date": "2020-04-24", "close": 43.16, "volume": 217332.0}, {"date": "2020-04-27", "close": 45.75, "volume": 490384.0}, {"date": "2020-04-28", "close": 46.12, "volume": 274126.0}, {"date": "2020-04-29", "close": 47.24, "volume": 318369.0}, {"date": "2020-04-30", "close": 46.38, "volume": 256316.0}, {"date": "2020-05-01", "close": 44.97, "volume": 199712.0}, {"date": "2020-05-04", "close": 43.88, "volume": 292719.0}, {"date": "2020-05-05", "close": 46.06, "volume": 368090.0}, {"date": "2020-05-06", "close": 45.51, "volume": 266089.0}, {"date": "2020-05-07", "close": 47.285, "volume": 381080.0}, {"date": "2020-05-08", "close": 48.7, "volume": 314504.0}, {"date": "2020-05-11", "close": 49.72, "volume": 321727.0}, {"date": "2020-05-12", "close": 48.41, "volume": 288720.0}, {"date": "2020-05-13", "close": 48.15, "volume": 230621.0}, {"date": "2020-05-14", "close": 48.17, "volume": 245752.0}, {"date": "2020-05-15", "close": 47.83, "volume": 162265.0}, {"date": "2020-05-18", "close": 49.23, "volume": 289805.0}, {"date": "2020-05-19", "close": 48.9, "volume": 298299.0}, {"date": "2020-05-20", "close": 50.74, "volume": 231837.0}, {"date": "2020-05-21", "close": 50.49, "volume": 145156.0}, {"date": "2020-05-22", "close": 50.93, "volume": 142365.0}, {"date": "2020-05-26", "close": 52.0, "volume": 190649.0}, {"date": "2020-05-27", "close": 52.03, "volume": 281968.0}, {"date": "2020-05-28", "close": 51.57, "volume": 411826.0}, {"date": "2020-05-29", "close": 50.95, "volume": 360188.0}, {"date": "2020-06-01", "close": 50.87, "volume": 247840.0}, {"date": "2020-06-02", "close": 52.04, "volume": 218306.0}, {"date": "2020-06-03", "close": 53.58, "volume": 236799.0}, {"date": "2020-06-04", "close": 51.83, "volume": 220666.0}, {"date": "2020-06-05", "close": 51.81, "volume": 451277.0}, {"date": "2020-06-08", "close": 52.75, "volume": 419848.0}, {"date": "2020-06-09", "close": 51.42, "volume": 265167.0}, {"date": "2020-06-10", "close": 52.55, "volume": 280329.0}, {"date": "2020-06-11", "close": 49.73, "volume": 339284.0}, {"date": "2020-06-12", "close": 49.98, "volume": 290395.0}, {"date": "2020-06-15", "close": 50.3, "volume": 333986.0}, {"date": "2020-06-16", "close": 51.15, "volume": 240592.0}, {"date": "2020-06-17", "close": 50.395, "volume": 415717.0}, {"date": "2020-06-18", "close": 49.93, "volume": 519012.0}, {"date": "2020-06-19", "close": 48.07, "volume": 539582.0}, {"date": "2020-06-22", "close": 48.33, "volume": 498860.0}, {"date": "2020-06-23", "close": 50.535, "volume": 649411.0}, {"date": "2020-06-24", "close": 49.06, "volume": 309945.0}, {"date": "2020-06-25", "close": 49.74, "volume": 228441.0}, {"date": "2020-06-26", "close": 49.59, "volume": 481329.0}, {"date": "2020-06-29", "close": 50.57, "volume": 229730.0}, {"date": "2020-06-30", "close": 52.12, "volume": 350558.0}, {"date": "2020-07-01", "close": 52.38, "volume": 230345.0}, {"date": "2020-07-02", "close": 51.9, "volume": 160418.0}, {"date": "2020-07-06", "close": 51.9, "volume": 212480.0}, {"date": "2020-07-07", "close": 51.03, "volume": 231118.0}, {"date": "2020-07-08", "close": 50.99, "volume": 168273.0}, {"date": "2020-07-09", "close": 50.74, "volume": 176498.0}, {"date": "2020-07-10", "close": 51.43, "volume": 123750.0}, {"date": "2020-07-13", "close": 50.37, "volume": 249921.0}, {"date": "2020-07-14", "close": 52.18, "volume": 175654.0}, {"date": "2020-07-15", "close": 53.21, "volume": 241966.0}, {"date": "2020-07-16", "close": 53.39, "volume": 215016.0}, {"date": "2020-07-17", "close": 54.35, "volume": 182709.0}, {"date": "2020-07-20", "close": 54.08, "volume": 186284.0}, {"date": "2020-07-21", "close": 53.465, "volume": 218672.0}, {"date": "2020-07-22", "close": 53.82, "volume": 236006.0}, {"date": "2020-07-23", "close": 53.69, "volume": 200924.0}, {"date": "2020-07-24", "close": 53.72, "volume": 172764.0}, {"date": "2020-07-27", "close": 53.98, "volume": 153594.0}, {"date": "2020-07-28", "close": 53.16, "volume": 344149.0}, {"date": "2020-07-29", "close": 54.64, "volume": 238860.0}, {"date": "2020-07-30", "close": 54.91, "volume": 182125.0}, {"date": "2020-07-31", "close": 55.41, "volume": 202338.0}, {"date": "2020-08-03", "close": 56.91, "volume": 264254.0}, {"date": "2020-08-04", "close": 55.58, "volume": 321756.0}, {"date": "2020-08-05", "close": 55.05, "volume": 395865.0}, {"date": "2020-08-06", "close": 56.01, "volume": 478195.0}, {"date": "2020-08-07", "close": 56.6, "volume": 180971.0}, {"date": "2020-08-10", "close": 56.98, "volume": 258442.0}, {"date": "2020-08-11", "close": 55.49, "volume": 263270.0}, {"date": "2020-08-12", "close": 55.57, "volume": 234481.0}, {"date": "2020-08-13", "close": 55.65, "volume": 224087.0}, {"date": "2020-08-14", "close": 55.24, "volume": 101127.0}, {"date": "2020-08-17", "close": 56.0, "volume": 146589.0}, {"date": "2020-08-18", "close": 56.1, "volume": 212384.0}, {"date": "2020-08-19", "close": 56.3, "volume": 311068.0}, {"date": "2020-08-20", "close": 56.16, "volume": 121496.0}, {"date": "2020-08-21", "close": 56.34, "volume": 141818.0}, {"date": "2020-08-24", "close": 56.6, "volume": 154181.0}, {"date": "2020-08-25", "close": 56.43, "volume": 113555.0}, {"date": "2020-08-26", "close": 56.56, "volume": 192299.0}, {"date": "2020-08-27", "close": 56.29, "volume": 181178.0}, {"date": "2020-08-28", "close": 56.22, "volume": 167870.0}, {"date": "2020-08-31", "close": 56.15, "volume": 279332.0}, {"date": "2020-09-01", "close": 56.95, "volume": 228051.0}, {"date": "2020-09-02", "close": 58.5, "volume": 208151.0}, {"date": "2020-09-03", "close": 55.95, "volume": 271679.0}, {"date": "2020-09-04", "close": 55.59, "volume": 270419.0}, {"date": "2020-09-08", "close": 54.65, "volume": 374598.0}, {"date": "2020-09-09", "close": 55.92, "volume": 289976.0}, {"date": "2020-09-10", "close": 54.77, "volume": 198823.0}, {"date": "2020-09-11", "close": 54.655, "volume": 242987.0}, {"date": "2020-09-14", "close": 55.01, "volume": 366905.0}, {"date": "2020-09-15", "close": 54.11, "volume": 225941.0}, {"date": "2020-09-16", "close": 55.24, "volume": 506097.0}, {"date": "2020-09-17", "close": 56.33, "volume": 548972.0}, {"date": "2020-09-18", "close": 55.5, "volume": 678057.0}, {"date": "2020-09-21", "close": 53.88, "volume": 429728.0}, {"date": "2020-09-22", "close": 53.44, "volume": 570407.0}, {"date": "2020-09-23", "close": 52.16, "volume": 310914.0}, {"date": "2020-09-24", "close": 54.08, "volume": 214404.0}, {"date": "2020-09-25", "close": 55.14, "volume": 241693.0}, {"date": "2020-09-28", "close": 55.55, "volume": 214996.0}, {"date": "2020-09-29", "close": 56.07, "volume": 202806.0}, {"date": "2020-09-30", "close": 55.85, "volume": 234498.0}, {"date": "2020-10-01", "close": 56.72, "volume": 280107.0}, {"date": "2020-10-02", "close": 57.51, "volume": 260014.0}, {"date": "2020-10-05", "close": 57.7, "volume": 138557.0}, {"date": "2020-10-06", "close": 57.72, "volume": 172662.0}, {"date": "2020-10-07", "close": 58.88, "volume": 275071.0}, {"date": "2020-10-08", "close": 59.42, "volume": 269701.0}, {"date": "2020-10-09", "close": 59.75, "volume": 128320.0}, {"date": "2020-10-12", "close": 61.2, "volume": 209642.0}, {"date": "2020-10-13", "close": 60.36, "volume": 138054.0}, {"date": "2020-10-14", "close": 59.94, "volume": 92703.0}, {"date": "2020-10-15", "close": 61.22, "volume": 123764.0}, {"date": "2020-10-16", "close": 60.91, "volume": 93349.0}, {"date": "2020-10-19", "close": 60.34, "volume": 166916.0}, {"date": "2020-10-20", "close": 60.1, "volume": 164374.0}, {"date": "2020-10-21", "close": 57.0, "volume": 1780508.0}, {"date": "2020-10-22", "close": 57.02, "volume": 422972.0}, {"date": "2020-10-23", "close": 58.22, "volume": 231213.0}, {"date": "2020-10-26", "close": 57.87, "volume": 273380.0}, {"date": "2020-10-27", "close": 57.34, "volume": 157898.0}, {"date": "2020-10-28", "close": 55.68, "volume": 164970.0}, {"date": "2020-10-29", "close": 55.19, "volume": 248721.0}, {"date": "2020-10-30", "close": 53.99, "volume": 309716.0}, {"date": "2020-11-02", "close": 54.63, "volume": 233216.0}, {"date": "2020-11-03", "close": 55.84, "volume": 385064.0}, {"date": "2020-11-04", "close": 57.26, "volume": 201548.0}, {"date": "2020-11-05", "close": 58.39, "volume": 213316.0}, {"date": "2020-11-06", "close": 57.83, "volume": 204549.0}, {"date": "2020-11-09", "close": 58.75, "volume": 351175.0}, {"date": "2020-11-10", "close": 59.7, "volume": 306579.0}, {"date": "2020-11-11", "close": 59.97, "volume": 150685.0}, {"date": "2020-11-12", "close": 59.22, "volume": 275300.0}, {"date": "2020-11-13", "close": 59.83, "volume": 144812.0}, {"date": "2020-11-16", "close": 61.05, "volume": 266221.0}, {"date": "2020-11-17", "close": 60.99, "volume": 207690.0}, {"date": "2020-11-18", "close": 59.62, "volume": 167051.0}, {"date": "2020-11-19", "close": 59.96, "volume": 172108.0}, {"date": "2020-11-20", "close": 60.52, "volume": 225270.0}, {"date": "2020-11-23", "close": 60.85, "volume": 239197.0}, {"date": "2020-11-24", "close": 60.42, "volume": 252961.0}, {"date": "2020-11-25", "close": 60.04, "volume": 157920.0}, {"date": "2020-11-27", "close": 59.7, "volume": 79981.0}, {"date": "2020-11-30", "close": 60.18, "volume": 366670.0}, {"date": "2020-12-01", "close": 60.47, "volume": 364373.0}, {"date": "2020-12-02", "close": 58.46, "volume": 181190.0}, {"date": "2020-12-03", "close": 57.93, "volume": 197276.0}, {"date": "2020-12-04", "close": 58.75, "volume": 209800.0}, {"date": "2020-12-07", "close": 59.5, "volume": 241173.0}, {"date": "2020-12-08", "close": 59.4, "volume": 232608.0}, {"date": "2020-12-09", "close": 58.55, "volume": 173128.0}, {"date": "2020-12-10", "close": 58.88, "volume": 230599.0}, {"date": "2020-12-11", "close": 58.6, "volume": 101285.0}, {"date": "2020-12-14", "close": 59.71, "volume": 313825.0}, {"date": "2020-12-15", "close": 61.42, "volume": 225935.0}, {"date": "2020-12-16", "close": 61.9, "volume": 285363.0}, {"date": "2020-12-17", "close": 61.78, "volume": 241235.0}, {"date": "2020-12-18", "close": 62.82, "volume": 1070931.0}, {"date": "2020-12-21", "close": 61.86, "volume": 274290.0}, {"date": "2020-12-22", "close": 62.29, "volume": 314580.0}, {"date": "2020-12-23", "close": 61.66, "volume": 233457.0}, {"date": "2020-12-24", "close": 61.57, "volume": 92796.0}, {"date": "2020-12-28", "close": 61.91, "volume": 191615.0}, {"date": "2020-12-29", "close": 61.35, "volume": 213969.0}, {"date": "2020-12-30", "close": 61.05, "volume": 162584.0}, {"date": "2020-12-31", "close": 61.95, "volume": 263292.0}, {"date": "2021-01-04", "close": 60.51, "volume": 389821.0}, {"date": "2021-01-05", "close": 60.65, "volume": 227666.0}, {"date": "2021-01-06", "close": 61.21, "volume": 684219.0}, {"date": "2021-01-07", "close": 60.68, "volume": 264878.0}, {"date": "2021-01-08", "close": 58.98, "volume": 354851.0}, {"date": "2021-01-11", "close": 58.38, "volume": 250921.0}, {"date": "2021-01-12", "close": 58.35, "volume": 317488.0}, {"date": "2021-01-13", "close": 55.97, "volume": 440794.0}, {"date": "2021-01-14", "close": 54.15, "volume": 505688.0}, {"date": "2021-01-15", "close": 55.14, "volume": 625028.0}, {"date": "2021-01-19", "close": 56.93, "volume": 349991.0}, {"date": "2021-01-20", "close": 58.51, "volume": 483288.0}, {"date": "2021-01-21", "close": 59.39, "volume": 305593.0}, {"date": "2021-01-22", "close": 59.71, "volume": 247838.0}, {"date": "2021-01-25", "close": 58.84, "volume": 223207.0}, {"date": "2021-01-26", "close": 58.48, "volume": 255881.0}, {"date": "2021-01-27", "close": 56.97, "volume": 578014.0}, {"date": "2021-01-28", "close": 58.25, "volume": 309844.0}, {"date": "2021-01-29", "close": 57.24, "volume": 335846.0}, {"date": "2021-02-01", "close": 57.67, "volume": 215210.0}, {"date": "2021-02-02", "close": 58.0, "volume": 299061.0}, {"date": "2021-02-03", "close": 56.78, "volume": 160788.0}, {"date": "2021-02-04", "close": 58.39, "volume": 211084.0}, {"date": "2021-02-05", "close": 58.54, "volume": 141520.0}, {"date": "2021-02-08", "close": 60.07, "volume": 200781.0}, {"date": "2021-02-09", "close": 59.89, "volume": 180682.0}, {"date": "2021-02-10", "close": 58.73, "volume": 126968.0}, {"date": "2021-02-11", "close": 59.36, "volume": 204171.0}, {"date": "2021-02-12", "close": 59.7, "volume": 152909.0}, {"date": "2021-02-16", "close": 59.14, "volume": 186341.0}, {"date": "2021-02-17", "close": 59.04, "volume": 132492.0}, {"date": "2021-02-18", "close": 59.98, "volume": 327034.0}, {"date": "2021-02-19", "close": 60.0, "volume": 551475.0}, {"date": "2021-02-22", "close": 59.04, "volume": 552015.0}, {"date": "2021-02-23", "close": 59.23, "volume": 344687.0}, {"date": "2021-02-24", "close": 60.58, "volume": 239463.0}, {"date": "2021-02-25", "close": 60.36, "volume": 280435.0}, {"date": "2021-02-26", "close": 57.92, "volume": 356621.0}, {"date": "2021-03-01", "close": 60.63, "volume": 288982.0}, {"date": "2021-03-02", "close": 61.17, "volume": 275624.0}, {"date": "2021-03-03", "close": 61.69, "volume": 229050.0}, {"date": "2021-03-04", "close": 61.42, "volume": 426573.0}, {"date": "2021-03-05", "close": 62.28, "volume": 417664.0}, {"date": "2021-03-08", "close": 62.76, "volume": 234426.0}, {"date": "2021-03-09", "close": 62.29, "volume": 319221.0}, {"date": "2021-03-10", "close": 63.39, "volume": 178008.0}, {"date": "2021-03-11", "close": 63.62, "volume": 187312.0}, {"date": "2021-03-12", "close": 64.7, "volume": 185923.0}, {"date": "2021-03-15", "close": 64.82, "volume": 142243.0}, {"date": "2021-03-16", "close": 65.37, "volume": 198078.0}, {"date": "2021-03-17", "close": 63.67, "volume": 254716.0}, {"date": "2021-03-18", "close": 63.2, "volume": 174023.0}, {"date": "2021-03-19", "close": 63.51, "volume": 539131.0}, {"date": "2021-03-22", "close": 63.82, "volume": 101310.0}, {"date": "2021-03-23", "close": 63.41, "volume": 223761.0}, {"date": "2021-03-24", "close": 63.98, "volume": 197527.0}, {"date": "2021-03-25", "close": 64.87, "volume": 149607.0}, {"date": "2021-03-26", "close": 66.19, "volume": 163324.0}, {"date": "2021-03-29", "close": 64.0, "volume": 273145.0}, {"date": "2021-03-30", "close": 63.38, "volume": 293380.0}, {"date": "2021-03-31", "close": 63.57, "volume": 302684.0}, {"date": "2021-04-01", "close": 65.18, "volume": 307773.0}, {"date": "2021-04-05", "close": 65.49, "volume": 226149.0}, {"date": "2021-04-06", "close": 65.37, "volume": 143536.0}, {"date": "2021-04-07", "close": 65.03, "volume": 213884.0}, {"date": "2021-04-08", "close": 64.91, "volume": 185958.0}, {"date": "2021-04-09", "close": 65.62, "volume": 172505.0}, {"date": "2021-04-12", "close": 65.5, "volume": 162676.0}, {"date": "2021-04-13", "close": 67.1, "volume": 499061.0}, {"date": "2021-04-14", "close": 67.35, "volume": 197768.0}, {"date": "2021-04-15", "close": 66.82, "volume": 247464.0}, {"date": "2021-04-16", "close": 67.14, "volume": 166099.0}, {"date": "2021-04-19", "close": 67.63, "volume": 165020.0}, {"date": "2021-04-20", "close": 67.66, "volume": 108113.0}, {"date": "2021-04-21", "close": 67.94, "volume": 91508.0}, {"date": "2021-04-22", "close": 67.18, "volume": 274301.0}, {"date": "2021-04-23", "close": 68.0, "volume": 411558.0}, {"date": "2021-04-26", "close": 66.5, "volume": 135315.0}, {"date": "2021-04-27", "close": 66.41, "volume": 171654.0}, {"date": "2021-04-28", "close": 66.67, "volume": 229710.0}, {"date": "2021-04-29", "close": 67.15, "volume": 221610.0}, {"date": "2021-04-30", "close": 67.11, "volume": 217428.0}, {"date": "2021-05-03", "close": 67.63, "volume": 125462.0}, {"date": "2021-05-04", "close": 67.08, "volume": 134455.0}, {"date": "2021-05-05", "close": 67.28, "volume": 112285.0}, {"date": "2021-05-06", "close": 67.41, "volume": 170060.0}, {"date": "2021-05-07", "close": 67.97, "volume": 115771.0}, {"date": "2021-05-10", "close": 67.49, "volume": 123409.0}, {"date": "2021-05-11", "close": 66.85, "volume": 119743.0}, {"date": "2021-05-12", "close": 65.75, "volume": 218630.0}, {"date": "2021-05-13", "close": 66.57, "volume": 155033.0}, {"date": "2021-05-14", "close": 68.65, "volume": 201988.0}, {"date": "2021-05-17", "close": 68.49, "volume": 171126.0}, {"date": "2021-05-18", "close": 68.01, "volume": 171198.0}, {"date": "2021-05-19", "close": 67.31, "volume": 105796.0}, {"date": "2021-05-20", "close": 69.09, "volume": 268093.0}, {"date": "2021-05-21", "close": 68.45, "volume": 109041.0}, {"date": "2021-05-24", "close": 68.48, "volume": 88688.0}, {"date": "2021-05-25", "close": 67.67, "volume": 231325.0}, {"date": "2021-05-26", "close": 67.11, "volume": 143790.0}, {"date": "2021-05-27", "close": 66.96, "volume": 180371.0}, {"date": "2021-05-28", "close": 67.43, "volume": 99928.0}, {"date": "2021-06-01", "close": 67.05, "volume": 178504.0}, {"date": "2021-06-02", "close": 66.56, "volume": 136281.0}, {"date": "2021-06-03", "close": 66.22, "volume": 78993.0}, {"date": "2021-06-04", "close": 66.03, "volume": 114482.0}, {"date": "2021-06-07", "close": 66.02, "volume": 125547.0}, {"date": "2021-06-08", "close": 66.14, "volume": 94732.0}, {"date": "2021-06-09", "close": 66.04, "volume": 105622.0}, {"date": "2021-06-10", "close": 65.66, "volume": 126907.0}, {"date": "2021-06-11", "close": 65.81, "volume": 80222.0}, {"date": "2021-06-14", "close": 65.64, "volume": 143930.0}, {"date": "2021-06-15", "close": 66.08, "volume": 103255.0}, {"date": "2021-06-16", "close": 65.58, "volume": 348914.0}, {"date": "2021-06-17", "close": 64.41, "volume": 199031.0}, {"date": "2021-06-18", "close": 62.93, "volume": 292880.0}, {"date": "2021-06-21", "close": 64.38, "volume": 134947.0}, {"date": "2021-06-22", "close": 64.23, "volume": 114012.0}, {"date": "2021-06-23", "close": 64.07, "volume": 133666.0}, {"date": "2021-06-24", "close": 64.36, "volume": 106742.0}, {"date": "2021-06-25", "close": 63.83, "volume": 520566.0}, {"date": "2021-06-28", "close": 63.64, "volume": 125460.0}, {"date": "2021-06-29", "close": 63.55, "volume": 133221.0}, {"date": "2021-06-30", "close": 63.43, "volume": 267514.0}, {"date": "2021-07-01", "close": 64.24, "volume": 107479.0}, {"date": "2021-07-02", "close": 64.63, "volume": 148587.0}, {"date": "2021-07-06", "close": 64.27, "volume": 183016.0}, {"date": "2021-07-07", "close": 64.94, "volume": 140956.0}, {"date": "2021-07-08", "close": 63.5, "volume": 106208.0}, {"date": "2021-07-09", "close": 64.31, "volume": 68365.0}, {"date": "2021-07-12", "close": 63.97, "volume": 82128.0}, {"date": "2021-07-13", "close": 63.05, "volume": 65768.0}, {"date": "2021-07-14", "close": 62.79, "volume": 61340.0}, {"date": "2021-07-15", "close": 63.39, "volume": 113082.0}, {"date": "2021-07-16", "close": 64.83, "volume": 149495.0}, {"date": "2021-07-19", "close": 64.3, "volume": 179000.0}, {"date": "2021-07-20", "close": 66.02, "volume": 284155.0}, {"date": "2021-07-21", "close": 65.74, "volume": 196091.0}, {"date": "2021-07-22", "close": 64.87, "volume": 125321.0}, {"date": "2021-07-23", "close": 65.43, "volume": 121436.0}, {"date": "2021-07-26", "close": 65.93, "volume": 141124.0}, {"date": "2021-07-27", "close": 65.28, "volume": 172814.0}, {"date": "2021-07-28", "close": 64.83, "volume": 150627.0}, {"date": "2021-07-29", "close": 65.44, "volume": 169748.0}, {"date": "2021-07-30", "close": 68.78, "volume": 508175.0}, {"date": "2021-08-02", "close": 68.15, "volume": 417883.0}, {"date": "2021-08-03", "close": 69.63, "volume": 216877.0}, {"date": "2021-08-04", "close": 68.63, "volume": 457175.0}, {"date": "2021-08-05", "close": 68.66, "volume": 198345.0}, {"date": "2021-08-06", "close": 68.87, "volume": 182641.0}, {"date": "2021-08-09", "close": 68.08, "volume": 301220.0}, {"date": "2021-08-10", "close": 67.81, "volume": 270810.0}, {"date": "2021-08-11", "close": 69.62, "volume": 181952.0}, {"date": "2021-08-12", "close": 68.56, "volume": 128291.0}, {"date": "2021-08-13", "close": 69.2, "volume": 93064.0}, {"date": "2021-08-16", "close": 69.56, "volume": 78941.0}, {"date": "2021-08-17", "close": 68.41, "volume": 195971.0}, {"date": "2021-08-18", "close": 68.41, "volume": 151267.0}, {"date": "2021-08-19", "close": 69.56, "volume": 222287.0}, {"date": "2021-08-20", "close": 73.54, "volume": 661773.0}, {"date": "2021-08-23", "close": 74.35, "volume": 401970.0}, {"date": "2021-08-24", "close": 72.97, "volume": 150428.0}, {"date": "2021-08-25", "close": 73.14, "volume": 103524.0}, {"date": "2021-08-26", "close": 72.54, "volume": 111188.0}, {"date": "2021-08-27", "close": 73.31, "volume": 146143.0}, {"date": "2021-08-30", "close": 74.38, "volume": 200523.0}, {"date": "2021-08-31", "close": 73.99, "volume": 152878.0}, {"date": "2021-09-01", "close": 74.48, "volume": 131335.0}, {"date": "2021-09-02", "close": 74.96, "volume": 179009.0}, {"date": "2021-09-03", "close": 74.29, "volume": 204669.0}, {"date": "2021-09-07", "close": 73.03, "volume": 132471.0}, {"date": "2021-09-08", "close": 74.16, "volume": 138303.0}, {"date": "2021-09-09", "close": 74.5, "volume": 158734.0}, {"date": "2021-09-10", "close": 75.91, "volume": 290922.0}, {"date": "2021-09-13", "close": 76.79, "volume": 347272.0}, {"date": "2021-09-14", "close": 75.13, "volume": 170739.0}, {"date": "2021-09-15", "close": 75.53, "volume": 128955.0}, {"date": "2021-09-16", "close": 75.12, "volume": 152785.0}, {"date": "2021-09-17", "close": 75.02, "volume": 427867.0}, {"date": "2021-09-20", "close": 75.26, "volume": 314061.0}, {"date": "2021-09-21", "close": 77.54, "volume": 306674.0}, {"date": "2021-09-22", "close": 79.0, "volume": 296252.0}, {"date": "2021-09-23", "close": 79.44, "volume": 153231.0}, {"date": "2021-09-24", "close": 79.66, "volume": 206078.0}, {"date": "2021-09-27", "close": 78.54, "volume": 258697.0}, {"date": "2021-09-28", "close": 76.92, "volume": 273399.0}, {"date": "2021-09-29", "close": 77.28, "volume": 121316.0}, {"date": "2021-09-30", "close": 75.94, "volume": 159929.0}, {"date": "2021-10-01", "close": 77.5, "volume": 205591.0}, {"date": "2021-10-04", "close": 76.89, "volume": 161615.0}, {"date": "2021-10-05", "close": 78.49, "volume": 241578.0}, {"date": "2021-10-06", "close": 78.97, "volume": 130503.0}, {"date": "2021-10-07", "close": 79.01, "volume": 159179.0}, {"date": "2021-10-08", "close": 79.5, "volume": 92516.0}, {"date": "2021-10-11", "close": 78.24, "volume": 159976.0}, {"date": "2021-10-12", "close": 78.26, "volume": 178432.0}, {"date": "2021-10-13", "close": 78.33, "volume": 120581.0}, {"date": "2021-10-14", "close": 78.54, "volume": 171961.0}, {"date": "2021-10-15", "close": 80.0, "volume": 203406.0}, {"date": "2021-10-18", "close": 80.66, "volume": 72238.0}, {"date": "2021-10-19", "close": 81.58, "volume": 72888.0}, {"date": "2021-10-20", "close": 81.17, "volume": 196757.0}, {"date": "2021-10-21", "close": 81.88, "volume": 119122.0}, {"date": "2021-10-22", "close": 83.61, "volume": 95027.0}, {"date": "2021-10-25", "close": 83.28, "volume": 147105.0}, {"date": "2021-10-26", "close": 83.4, "volume": 129880.0}, {"date": "2021-10-27", "close": 82.9, "volume": 81500.0}, {"date": "2021-10-28", "close": 83.14, "volume": 173952.0}, {"date": "2021-10-29", "close": 86.72, "volume": 502128.0}, {"date": "2021-11-01", "close": 85.34, "volume": 223018.0}, {"date": "2021-11-02", "close": 87.15, "volume": 177810.0}, {"date": "2021-11-03", "close": 86.3, "volume": 254636.0}, {"date": "2021-11-04", "close": 87.25, "volume": 276172.0}, {"date": "2021-11-05", "close": 85.99, "volume": 240707.0}, {"date": "2021-11-08", "close": 85.91, "volume": 178881.0}, {"date": "2021-11-09", "close": 86.44, "volume": 124795.0}, {"date": "2021-11-10", "close": 87.06, "volume": 110169.0}, {"date": "2021-11-11", "close": 86.8, "volume": 110681.0}, {"date": "2021-11-12", "close": 87.01, "volume": 172078.0}, {"date": "2021-11-15", "close": 86.87, "volume": 159246.0}, {"date": "2021-11-16", "close": 88.06, "volume": 159248.0}, {"date": "2021-11-17", "close": 89.55, "volume": 253616.0}, {"date": "2021-11-18", "close": 87.9, "volume": 180966.0}, {"date": "2021-11-19", "close": 86.88, "volume": 234716.0}, {"date": "2021-11-22", "close": 87.68, "volume": 260889.0}, {"date": "2021-11-23", "close": 89.01, "volume": 220502.0}, {"date": "2021-11-24", "close": 89.06, "volume": 148968.0}, {"date": "2021-11-26", "close": 85.65, "volume": 131748.0}, {"date": "2021-11-29", "close": 87.28, "volume": 174708.0}, {"date": "2021-11-30", "close": 84.78, "volume": 203099.0}, {"date": "2021-12-01", "close": 83.88, "volume": 164811.0}, {"date": "2021-12-02", "close": 86.27, "volume": 222617.0}, {"date": "2021-12-03", "close": 84.76, "volume": 253783.0}, {"date": "2021-12-06", "close": 84.58, "volume": 222641.0}, {"date": "2021-12-07", "close": 84.75, "volume": 312525.0}, {"date": "2021-12-08", "close": 85.07, "volume": 224540.0}, {"date": "2021-12-09", "close": 82.25, "volume": 218826.0}, {"date": "2021-12-10", "close": 82.83, "volume": 214637.0}, {"date": "2021-12-13", "close": 81.65, "volume": 193669.0}, {"date": "2021-12-14", "close": 82.02, "volume": 181924.0}, {"date": "2021-12-15", "close": 83.8, "volume": 267506.0}, {"date": "2021-12-16", "close": 83.85, "volume": 238985.0}, {"date": "2021-12-17", "close": 82.89, "volume": 374465.0}, {"date": "2021-12-20", "close": 81.91, "volume": 217030.0}, {"date": "2021-12-21", "close": 81.7, "volume": 231703.0}, {"date": "2021-12-22", "close": 83.16, "volume": 172526.0}, {"date": "2021-12-23", "close": 83.49, "volume": 110306.0}, {"date": "2021-12-27", "close": 84.1, "volume": 461546.0}, {"date": "2021-12-28", "close": 84.5, "volume": 186357.0}, {"date": "2021-12-29", "close": 86.35, "volume": 148718.0}, {"date": "2021-12-30", "close": 84.97, "volume": 143280.0}, {"date": "2021-12-31", "close": 85.42, "volume": 137745.0}, {"date": "2022-01-03", "close": 83.65, "volume": 235030.0}, {"date": "2022-01-04", "close": 84.12, "volume": 262626.0}, {"date": "2022-01-05", "close": 82.72, "volume": 335477.0}, {"date": "2022-01-06", "close": 83.02, "volume": 237459.0}, {"date": "2022-01-07", "close": 80.3, "volume": 175892.0}, {"date": "2022-01-10", "close": 79.66, "volume": 253110.0}, {"date": "2022-01-11", "close": 78.82, "volume": 306297.0}, {"date": "2022-01-12", "close": 78.92, "volume": 225252.0}, {"date": "2022-01-13", "close": 78.35, "volume": 165159.0}, {"date": "2022-01-14", "close": 76.31, "volume": 242764.0}, {"date": "2022-01-18", "close": 75.42, "volume": 248943.0}, {"date": "2022-01-19", "close": 75.43, "volume": 184849.0}, {"date": "2022-01-20", "close": 74.9, "volume": 223738.0}, {"date": "2022-01-21", "close": 74.89, "volume": 255580.0}, {"date": "2022-01-24", "close": 75.84, "volume": 312288.0}, {"date": "2022-01-25", "close": 72.62, "volume": 230157.0}, {"date": "2022-01-26", "close": 73.14, "volume": 229736.0}, {"date": "2022-01-27", "close": 73.0, "volume": 231452.0}, {"date": "2022-01-28", "close": 74.56, "volume": 155341.0}, {"date": "2022-01-31", "close": 75.98, "volume": 193951.0}, {"date": "2022-02-01", "close": 76.49, "volume": 246256.0}, {"date": "2022-02-02", "close": 76.94, "volume": 214194.0}, {"date": "2022-02-03", "close": 76.81, "volume": 294774.0}, {"date": "2022-02-04", "close": 75.67, "volume": 266413.0}, {"date": "2022-02-07", "close": 75.45, "volume": 282633.0}, {"date": "2022-02-08", "close": 75.91, "volume": 266417.0}, {"date": "2022-02-09", "close": 76.5, "volume": 225428.0}, {"date": "2022-02-10", "close": 75.98, "volume": 261027.0}, {"date": "2022-02-11", "close": 74.41, "volume": 122122.0}, {"date": "2022-02-14", "close": 73.69, "volume": 115993.0}, {"date": "2022-02-15", "close": 73.89, "volume": 102589.0}, {"date": "2022-02-16", "close": 74.3, "volume": 157926.0}, {"date": "2022-02-17", "close": 74.45, "volume": 224237.0}, {"date": "2022-02-18", "close": 75.05, "volume": 260758.0}, {"date": "2022-02-22", "close": 71.28, "volume": 439379.0}, {"date": "2022-02-23", "close": 70.24, "volume": 366144.0}, {"date": "2022-02-24", "close": 71.64, "volume": 428736.0}, {"date": "2022-02-25", "close": 75.36, "volume": 1630815.0}, {"date": "2022-02-28", "close": 75.4, "volume": 303408.0}, {"date": "2022-03-01", "close": 76.01, "volume": 244644.0}, {"date": "2022-03-02", "close": 78.81, "volume": 235559.0}, {"date": "2022-03-03", "close": 80.2, "volume": 253718.0}, {"date": "2022-03-04", "close": 82.31, "volume": 284009.0}, {"date": "2022-03-07", "close": 82.75, "volume": 713678.0}, {"date": "2022-03-08", "close": 84.56, "volume": 1271751.0}, {"date": "2022-03-09", "close": 87.6, "volume": 747223.0}, {"date": "2022-03-10", "close": 91.24, "volume": 1157167.0}, {"date": "2022-03-11", "close": 90.7, "volume": 803755.0}, {"date": "2022-03-14", "close": 88.11, "volume": 602791.0}, {"date": "2022-03-15", "close": 87.9, "volume": 510232.0}, {"date": "2022-03-16", "close": 87.27, "volume": 555331.0}, {"date": "2022-03-17", "close": 86.29, "volume": 842688.0}, {"date": "2022-03-18", "close": 87.07, "volume": 812093.0}, {"date": "2022-03-21", "close": 85.67, "volume": 320451.0}, {"date": "2022-03-22", "close": 86.12, "volume": 216007.0}, {"date": "2022-03-23", "close": 85.6, "volume": 199507.0}, {"date": "2022-03-24", "close": 84.66, "volume": 262025.0}, {"date": "2022-03-25", "close": 85.52, "volume": 289021.0}, {"date": "2022-03-28", "close": 86.65, "volume": 151150.0}, {"date": "2022-03-29", "close": 87.5, "volume": 202661.0}, {"date": "2022-03-30", "close": 88.4, "volume": 191690.0}, {"date": "2022-03-31", "close": 87.65, "volume": 210900.0}, {"date": "2022-04-01", "close": 88.23, "volume": 415191.0}, {"date": "2022-04-04", "close": 87.46, "volume": 153544.0}, {"date": "2022-04-05", "close": 86.62, "volume": 246497.0}, {"date": "2022-04-06", "close": 87.5, "volume": 146468.0}, {"date": "2022-04-07", "close": 88.76, "volume": 314461.0}, {"date": "2022-04-08", "close": 89.41, "volume": 251244.0}, {"date": "2022-04-11", "close": 90.05, "volume": 250226.0}, {"date": "2022-04-12", "close": 91.15, "volume": 363784.0}, {"date": "2022-04-13", "close": 88.74, "volume": 358769.0}, {"date": "2022-04-14", "close": 87.91, "volume": 199402.0}, {"date": "2022-04-18", "close": 87.2, "volume": 126944.0}, {"date": "2022-04-19", "close": 88.28, "volume": 123020.0}, {"date": "2022-04-20", "close": 88.46, "volume": 176092.0}, {"date": "2022-04-21", "close": 87.4, "volume": 168382.0}, {"date": "2022-04-22", "close": 84.49, "volume": 184195.0}, {"date": "2022-04-25", "close": 84.58, "volume": 246276.0}, {"date": "2022-04-26", "close": 85.86, "volume": 279707.0}, {"date": "2022-04-27", "close": 87.1, "volume": 323507.0}, {"date": "2022-04-28", "close": 86.92, "volume": 243954.0}, {"date": "2022-04-29", "close": 82.24, "volume": 355050.0}, {"date": "2022-05-02", "close": 77.58, "volume": 557858.0}, {"date": "2022-05-03", "close": 76.7, "volume": 311218.0}, {"date": "2022-05-04", "close": 76.72, "volume": 300039.0}, {"date": "2022-05-05", "close": 75.72, "volume": 296930.0}, {"date": "2022-05-06", "close": 74.43, "volume": 197768.0}, {"date": "2022-05-09", "close": 71.25, "volume": 249384.0}, {"date": "2022-05-10", "close": 70.79, "volume": 347027.0}, {"date": "2022-05-11", "close": 70.64, "volume": 336205.0}, {"date": "2022-05-12", "close": 68.67, "volume": 319292.0}, {"date": "2022-05-13", "close": 70.29, "volume": 307525.0}, {"date": "2022-05-16", "close": 70.05, "volume": 192803.0}, {"date": "2022-05-17", "close": 70.66, "volume": 186702.0}, {"date": "2022-05-18", "close": 68.46, "volume": 162268.0}, {"date": "2022-05-19", "close": 68.92, "volume": 228339.0}, {"date": "2022-05-20", "close": 69.27, "volume": 337015.0}, {"date": "2022-05-23", "close": 69.85, "volume": 199274.0}, {"date": "2022-05-24", "close": 69.92, "volume": 123703.0}, {"date": "2022-05-25", "close": 69.7, "volume": 166166.0}, {"date": "2022-05-26", "close": 70.54, "volume": 203998.0}, {"date": "2022-05-27", "close": 72.81, "volume": 178497.0}, {"date": "2022-05-31", "close": 71.58, "volume": 251220.0}, {"date": "2022-06-01", "close": 72.0, "volume": 177128.0}, {"date": "2022-06-02", "close": 73.26, "volume": 210570.0}, {"date": "2022-06-03", "close": 72.71, "volume": 156981.0}, {"date": "2022-06-06", "close": 71.71, "volume": 175945.0}, {"date": "2022-06-07", "close": 72.92, "volume": 148416.0}, {"date": "2022-06-08", "close": 70.84, "volume": 132683.0}, {"date": "2022-06-09", "close": 69.98, "volume": 201434.0}, {"date": "2022-06-10", "close": 68.77, "volume": 271579.0}, {"date": "2022-06-13", "close": 66.71, "volume": 295576.0}, {"date": "2022-06-14", "close": 66.05, "volume": 195713.0}, {"date": "2022-06-15", "close": 66.3, "volume": 269874.0}, {"date": "2022-06-16", "close": 65.62, "volume": 303695.0}, {"date": "2022-06-17", "close": 66.06, "volume": 459860.0}, {"date": "2022-06-21", "close": 67.18, "volume": 177326.0}, {"date": "2022-06-22", "close": 68.38, "volume": 182130.0}, {"date": "2022-06-23", "close": 70.06, "volume": 205089.0}, {"date": "2022-06-24", "close": 72.57, "volume": 450074.0}, {"date": "2022-06-27", "close": 72.56, "volume": 211280.0}, {"date": "2022-06-28", "close": 70.01, "volume": 147882.0}, {"date": "2022-06-29", "close": 71.66, "volume": 171328.0}, {"date": "2022-06-30", "close": 72.68, "volume": 316341.0}, {"date": "2022-07-01", "close": 73.38, "volume": 139643.0}, {"date": "2022-07-05", "close": 72.3, "volume": 170535.0}, {"date": "2022-07-06", "close": 73.42, "volume": 145059.0}, {"date": "2022-07-07", "close": 73.43, "volume": 186546.0}, {"date": "2022-07-08", "close": 74.02, "volume": 187658.0}, {"date": "2022-07-11", "close": 73.76, "volume": 189878.0}, {"date": "2022-07-12", "close": 73.55, "volume": 464002.0}, {"date": "2022-07-13", "close": 73.6, "volume": 214422.0}, {"date": "2022-07-14", "close": 73.42, "volume": 263255.0}, {"date": "2022-07-15", "close": 73.13, "volume": 199515.0}, {"date": "2022-07-18", "close": 72.14, "volume": 142097.0}, {"date": "2022-07-19", "close": 73.94, "volume": 111465.0}, {"date": "2022-07-20", "close": 74.44, "volume": 239142.0}, {"date": "2022-07-21", "close": 75.59, "volume": 128791.0}, {"date": "2022-07-22", "close": 75.26, "volume": 192915.0}, {"date": "2022-07-25", "close": 75.29, "volume": 209826.0}, {"date": "2022-07-26", "close": 74.85, "volume": 203980.0}, {"date": "2022-07-27", "close": 76.26, "volume": 186366.0}, {"date": "2022-07-28", "close": 79.84, "volume": 221058.0}, {"date": "2022-07-29", "close": 80.95, "volume": 440211.0}, {"date": "2022-08-01", "close": 82.47, "volume": 317061.0}, {"date": "2022-08-02", "close": 81.58, "volume": 162291.0}, {"date": "2022-08-03", "close": 84.77, "volume": 366632.0}, {"date": "2022-08-04", "close": 83.92, "volume": 196399.0}, {"date": "2022-08-05", "close": 84.08, "volume": 112150.0}, {"date": "2022-08-08", "close": 83.89, "volume": 189611.0}, {"date": "2022-08-09", "close": 83.99, "volume": 132690.0}, {"date": "2022-08-10", "close": 85.39, "volume": 153551.0}, {"date": "2022-08-11", "close": 84.21, "volume": 126847.0}, {"date": "2022-08-12", "close": 85.65, "volume": 123862.0}, {"date": "2022-08-15", "close": 85.94, "volume": 136836.0}, {"date": "2022-08-16", "close": 86.73, "volume": 101782.0}, {"date": "2022-08-17", "close": 87.28, "volume": 119026.0}, {"date": "2022-08-18", "close": 85.79, "volume": 201889.0}, {"date": "2022-08-19", "close": 84.79, "volume": 169594.0}, {"date": "2022-08-22", "close": 84.05, "volume": 166554.0}, {"date": "2022-08-23", "close": 83.46, "volume": 133372.0}, {"date": "2022-08-24", "close": 84.28, "volume": 134474.0}, {"date": "2022-08-25", "close": 84.44, "volume": 127781.0}, {"date": "2022-08-26", "close": 82.14, "volume": 115865.0}, {"date": "2022-08-29", "close": 82.0, "volume": 171889.0}, {"date": "2022-08-30", "close": 83.23, "volume": 275447.0}, {"date": "2022-08-31", "close": 81.93, "volume": 337052.0}, {"date": "2022-09-01", "close": 81.5, "volume": 210546.0}, {"date": "2022-09-02", "close": 80.71, "volume": 107482.0}, {"date": "2022-09-06", "close": 81.22, "volume": 147258.0}, {"date": "2022-09-07", "close": 83.63, "volume": 116534.0}, {"date": "2022-09-08", "close": 83.55, "volume": 140602.0}, {"date": "2022-09-09", "close": 83.89, "volume": 134806.0}, {"date": "2022-09-12", "close": 84.05, "volume": 183277.0}, {"date": "2022-09-13", "close": 83.09, "volume": 167742.0}, {"date": "2022-09-14", "close": 83.93, "volume": 150704.0}, {"date": "2022-09-15", "close": 82.45, "volume": 161385.0}, {"date": "2022-09-16", "close": 81.2, "volume": 284101.0}, {"date": "2022-09-19", "close": 82.29, "volume": 143546.0}, {"date": "2022-09-20", "close": 81.87, "volume": 133773.0}, {"date": "2022-09-21", "close": 81.79, "volume": 147879.0}, {"date": "2022-09-22", "close": 78.63, "volume": 235194.0}, {"date": "2022-09-23", "close": 78.39, "volume": 247299.0}, {"date": "2022-09-26", "close": 77.14, "volume": 215900.0}, {"date": "2022-09-27", "close": 78.13, "volume": 250393.0}, {"date": "2022-09-28", "close": 79.8, "volume": 182030.0}, {"date": "2022-09-29", "close": 79.18, "volume": 260471.0}, {"date": "2022-09-30", "close": 76.39, "volume": 410710.0}, {"date": "2022-10-03", "close": 77.21, "volume": 301997.0}, {"date": "2022-10-04", "close": 79.26, "volume": 348811.0}, {"date": "2022-10-05", "close": 78.96, "volume": 200971.0}, {"date": "2022-10-06", "close": 75.41, "volume": 274458.0}, {"date": "2022-10-07", "close": 71.61, "volume": 419535.0}, {"date": "2022-10-10", "close": 71.68, "volume": 186969.0}, {"date": "2022-10-11", "close": 72.95, "volume": 266659.0}, {"date": "2022-10-12", "close": 74.22, "volume": 311948.0}, {"date": "2022-10-13", "close": 75.55, "volume": 255198.0}, {"date": "2022-10-14", "close": 74.0, "volume": 197131.0}, {"date": "2022-10-17", "close": 76.35, "volume": 181621.0}, {"date": "2022-10-18", "close": 77.13, "volume": 225690.0}, {"date": "2022-10-19", "close": 78.14, "volume": 220435.0}, {"date": "2022-10-20", "close": 76.07, "volume": 229982.0}, {"date": "2022-10-21", "close": 76.8, "volume": 217443.0}, {"date": "2022-10-24", "close": 77.17, "volume": 142588.0}, {"date": "2022-10-25", "close": 78.23, "volume": 210470.0}, {"date": "2022-10-26", "close": 77.19, "volume": 195273.0}, {"date": "2022-10-27", "close": 76.86, "volume": 248368.0}, {"date": "2022-10-28", "close": 80.21, "volume": 282215.0}, {"date": "2022-10-31", "close": 81.81, "volume": 294532.0}, {"date": "2022-11-01", "close": 82.42, "volume": 245691.0}, {"date": "2022-11-02", "close": 79.73, "volume": 252134.0}, {"date": "2022-11-03", "close": 82.0, "volume": 164901.0}, {"date": "2022-11-04", "close": 80.59, "volume": 278544.0}, {"date": "2022-11-07", "close": 80.87, "volume": 153804.0}, {"date": "2022-11-08", "close": 80.39, "volume": 153346.0}, {"date": "2022-11-09", "close": 80.46, "volume": 140287.0}, {"date": "2022-11-10", "close": 82.82, "volume": 230629.0}, {"date": "2022-11-11", "close": 79.93, "volume": 221690.0}, {"date": "2022-11-14", "close": 79.71, "volume": 217934.0}, {"date": "2022-11-15", "close": 79.87, "volume": 208042.0}, {"date": "2022-11-16", "close": 80.72, "volume": 134748.0}, {"date": "2022-11-17", "close": 80.95, "volume": 97544.0}, {"date": "2022-11-18", "close": 82.42, "volume": 187216.0}, {"date": "2022-11-21", "close": 83.25, "volume": 119707.0}, {"date": "2022-11-22", "close": 85.04, "volume": 211944.0}, {"date": "2022-11-23", "close": 85.07, "volume": 133832.0}, {"date": "2022-11-25", "close": 85.17, "volume": 59130.0}, {"date": "2022-11-28", "close": 84.93, "volume": 174253.0}, {"date": "2022-11-29", "close": 83.41, "volume": 180952.0}, {"date": "2022-11-30", "close": 86.09, "volume": 188450.0}, {"date": "2022-12-01", "close": 85.57, "volume": 117099.0}, {"date": "2022-12-02", "close": 86.63, "volume": 136727.0}, {"date": "2022-12-05", "close": 85.47, "volume": 147510.0}, {"date": "2022-12-06", "close": 82.35, "volume": 162024.0}, {"date": "2022-12-07", "close": 82.76, "volume": 182027.0}, {"date": "2022-12-08", "close": 83.55, "volume": 108813.0}, {"date": "2022-12-09", "close": 83.6, "volume": 99026.0}, {"date": "2022-12-12", "close": 84.06, "volume": 260307.0}, {"date": "2022-12-13", "close": 85.14, "volume": 176892.0}, {"date": "2022-12-14", "close": 84.32, "volume": 139859.0}, {"date": "2022-12-15", "close": 81.68, "volume": 168922.0}, {"date": "2022-12-16", "close": 81.44, "volume": 323966.0}, {"date": "2022-12-19", "close": 78.92, "volume": 152860.0}, {"date": "2022-12-20", "close": 79.33, "volume": 123628.0}, {"date": "2022-12-21", "close": 80.49, "volume": 144876.0}, {"date": "2022-12-22", "close": 79.88, "volume": 99116.0}, {"date": "2022-12-23", "close": 80.7, "volume": 96878.0}, {"date": "2022-12-27", "close": 80.34, "volume": 110614.0}, {"date": "2022-12-28", "close": 78.22, "volume": 128697.0}, {"date": "2022-12-29", "close": 80.64, "volume": 143645.0}, {"date": "2022-12-30", "close": 79.31, "volume": 154219.0}, {"date": "2023-01-03", "close": 78.84, "volume": 253884.0}, {"date": "2023-01-04", "close": 78.17, "volume": 140507.0}, {"date": "2023-01-05", "close": 76.23, "volume": 101849.0}, {"date": "2023-01-06", "close": 79.31, "volume": 277040.0}, {"date": "2023-01-09", "close": 79.32, "volume": 166527.0}, {"date": "2023-01-10", "close": 82.07, "volume": 209288.0}, {"date": "2023-01-11", "close": 81.67, "volume": 274027.0}, {"date": "2023-01-12", "close": 79.0, "volume": 224060.0}, {"date": "2023-01-13", "close": 77.77, "volume": 332780.0}, {"date": "2023-01-17", "close": 78.96, "volume": 208066.0}, {"date": "2023-01-18", "close": 78.86, "volume": 170496.0}, {"date": "2023-01-19", "close": 77.35, "volume": 183162.0}, {"date": "2023-01-20", "close": 79.58, "volume": 266954.0}, {"date": "2023-01-23", "close": 80.0, "volume": 117535.0}, {"date": "2023-01-24", "close": 80.8, "volume": 118014.0}, {"date": "2023-01-25", "close": 81.04, "volume": 128939.0}, {"date": "2023-01-26", "close": 79.91, "volume": 160658.0}, {"date": "2023-01-27", "close": 79.46, "volume": 114976.0}, {"date": "2023-01-30", "close": 79.16, "volume": 117424.0}, {"date": "2023-01-31", "close": 80.12, "volume": 174248.0}, {"date": "2023-02-01", "close": 80.78, "volume": 178338.0}, {"date": "2023-02-02", "close": 80.46, "volume": 299109.0}, {"date": "2023-02-03", "close": 80.2, "volume": 247477.0}, {"date": "2023-02-06", "close": 79.47, "volume": 255796.0}, {"date": "2023-02-07", "close": 78.03, "volume": 357799.0}, {"date": "2023-02-08", "close": 79.23, "volume": 220461.0}, {"date": "2023-02-09", "close": 79.16, "volume": 190453.0}, {"date": "2023-02-10", "close": 80.42, "volume": 281467.0}, {"date": "2023-02-13", "close": 80.38, "volume": 197143.0}, {"date": "2023-02-14", "close": 79.71, "volume": 375213.0}, {"date": "2023-02-15", "close": 80.65, "volume": 369334.0}, {"date": "2023-02-16", "close": 80.14, "volume": 465356.0}, {"date": "2023-02-17", "close": 77.14, "volume": 1030790.0}, {"date": "2023-02-21", "close": 76.66, "volume": 373261.0}, {"date": "2023-02-22", "close": 76.75, "volume": 256919.0}, {"date": "2023-02-23", "close": 76.53, "volume": 448666.0}, {"date": "2023-02-24", "close": 77.31, "volume": 248769.0}, {"date": "2023-02-27", "close": 78.45, "volume": 395736.0}, {"date": "2023-02-28", "close": 77.82, "volume": 591877.0}, {"date": "2023-03-01", "close": 77.01, "volume": 176806.0}, {"date": "2023-03-02", "close": 76.95, "volume": 120276.0}, {"date": "2023-03-03", "close": 77.45, "volume": 195650.0}, {"date": "2023-03-06", "close": 78.32, "volume": 223202.0}, {"date": "2023-03-07", "close": 77.86, "volume": 198705.0}, {"date": "2023-03-08", "close": 78.14, "volume": 235913.0}, {"date": "2023-03-09", "close": 77.91, "volume": 241320.0}, {"date": "2023-03-10", "close": 75.41, "volume": 248359.0}, {"date": "2023-03-13", "close": 79.27, "volume": 420914.0}, {"date": "2023-03-14", "close": 83.03, "volume": 528401.0}, {"date": "2023-03-15", "close": 81.52, "volume": 509163.0}, {"date": "2023-03-16", "close": 80.57, "volume": 429246.0}, {"date": "2023-03-17", "close": 79.15, "volume": 440628.0}, {"date": "2023-03-20", "close": 79.87, "volume": 213309.0}, {"date": "2023-03-21", "close": 79.23, "volume": 292078.0}, {"date": "2023-03-22", "close": 78.0, "volume": 185340.0}, {"date": "2023-03-23", "close": 77.7, "volume": 252224.0}, {"date": "2023-03-24", "close": 78.96, "volume": 165553.0}, {"date": "2023-03-27", "close": 78.99, "volume": 155151.0}, {"date": "2023-03-28", "close": 79.99, "volume": 273968.0}, {"date": "2023-03-29", "close": 80.37, "volume": 212921.0}, {"date": "2023-03-30", "close": 80.79, "volume": 126370.0}, {"date": "2023-03-31", "close": 82.66, "volume": 279394.0}, {"date": "2023-04-03", "close": 81.86, "volume": 246469.0}, {"date": "2023-04-04", "close": 81.18, "volume": 175591.0}, {"date": "2023-04-05", "close": 81.81, "volume": 159094.0}, {"date": "2023-04-06", "close": 81.8, "volume": 109079.0}, {"date": "2023-04-10", "close": 83.55, "volume": 250544.0}, {"date": "2023-04-11", "close": 83.89, "volume": 263272.0}, {"date": "2023-04-12", "close": 84.88, "volume": 214077.0}, {"date": "2023-04-13", "close": 85.69, "volume": 177518.0}, {"date": "2023-04-14", "close": 84.48, "volume": 153378.0}, {"date": "2023-04-17", "close": 85.68, "volume": 115064.0}, {"date": "2023-04-18", "close": 86.05, "volume": 180605.0}, {"date": "2023-04-19", "close": 87.21, "volume": 317134.0}, {"date": "2023-04-20", "close": 87.92, "volume": 167241.0}, {"date": "2023-04-21", "close": 88.99, "volume": 193886.0}, {"date": "2023-04-24", "close": 88.27, "volume": 270682.0}, {"date": "2023-04-25", "close": 89.5, "volume": 221733.0}, {"date": "2023-04-26", "close": 86.57, "volume": 280349.0}, {"date": "2023-04-27", "close": 87.4, "volume": 272949.0}, {"date": "2023-04-28", "close": 89.0, "volume": 323537.0}, {"date": "2023-05-01", "close": 89.6, "volume": 310933.0}, {"date": "2023-05-02", "close": 89.53, "volume": 215389.0}, {"date": "2023-05-03", "close": 89.38, "volume": 153485.0}, {"date": "2023-05-04", "close": 89.06, "volume": 182277.0}, {"date": "2023-05-05", "close": 90.73, "volume": 188603.0}, {"date": "2023-05-08", "close": 91.21, "volume": 143894.0}, {"date": "2023-05-09", "close": 91.86, "volume": 114477.0}, {"date": "2023-05-10", "close": 93.38, "volume": 132540.0}, {"date": "2023-05-11", "close": 94.3, "volume": 231680.0}, {"date": "2023-05-12", "close": 94.53, "volume": 201717.0}, {"date": "2023-05-15", "close": 95.51, "volume": 246545.0}, {"date": "2023-05-16", "close": 95.0, "volume": 233572.0}, {"date": "2023-05-17", "close": 95.03, "volume": 243480.0}, {"date": "2023-05-18", "close": 94.59, "volume": 284687.0}, {"date": "2023-05-19", "close": 94.17, "volume": 277027.0}, {"date": "2023-05-22", "close": 93.57, "volume": 180788.0}, {"date": "2023-05-23", "close": 92.84, "volume": 169828.0}, {"date": "2023-05-24", "close": 93.06, "volume": 172649.0}, {"date": "2023-05-25", "close": 92.26, "volume": 168163.0}, {"date": "2023-05-26", "close": 92.37, "volume": 136555.0}, {"date": "2023-05-30", "close": 92.56, "volume": 129990.0}, {"date": "2023-05-31", "close": 90.16, "volume": 314901.0}, {"date": "2023-06-01", "close": 91.6, "volume": 220299.0}, {"date": "2023-06-02", "close": 93.82, "volume": 271578.0}, {"date": "2023-06-05", "close": 91.98, "volume": 158211.0}, {"date": "2023-06-06", "close": 92.68, "volume": 164774.0}, {"date": "2023-06-07", "close": 92.29, "volume": 202541.0}, {"date": "2023-06-08", "close": 93.12, "volume": 130515.0}, {"date": "2023-06-09", "close": 92.5, "volume": 115720.0}, {"date": "2023-06-12", "close": 92.46, "volume": 181198.0}, {"date": "2023-06-13", "close": 87.87, "volume": 675550.0}, {"date": "2023-06-14", "close": 87.41, "volume": 2841928.0}, {"date": "2023-06-15", "close": 86.77, "volume": 694752.0}, {"date": "2023-06-16", "close": 86.82, "volume": 952054.0}, {"date": "2023-06-20", "close": 86.86, "volume": 1072169.0}, {"date": "2023-06-21", "close": 86.45, "volume": 360462.0}, {"date": "2023-06-22", "close": 86.47, "volume": 309718.0}, {"date": "2023-06-23", "close": 85.63, "volume": 1000719.0}, {"date": "2023-06-26", "close": 86.24, "volume": 315531.0}, {"date": "2023-06-27", "close": 86.6, "volume": 419313.0}, {"date": "2023-06-28", "close": 86.61, "volume": 217940.0}, {"date": "2023-06-29", "close": 87.38, "volume": 616287.0}, {"date": "2023-06-30", "close": 90.45, "volume": 395701.0}, {"date": "2023-07-03", "close": 88.36, "volume": 117247.0}, {"date": "2023-07-05", "close": 87.58, "volume": 242791.0}, {"date": "2023-07-06", "close": 86.98, "volume": 261038.0}, {"date": "2023-07-07", "close": 87.15, "volume": 303109.0}, {"date": "2023-07-10", "close": 88.34, "volume": 296448.0}, {"date": "2023-07-11", "close": 88.37, "volume": 222464.0}, {"date": "2023-07-12", "close": 86.81, "volume": 242997.0}, {"date": "2023-07-13", "close": 86.32, "volume": 360312.0}, {"date": "2023-07-14", "close": 86.93, "volume": 180240.0}, {"date": "2023-07-17", "close": 86.76, "volume": 200585.0}, {"date": "2023-07-18", "close": 85.4, "volume": 380312.0}, {"date": "2023-07-19", "close": 85.6, "volume": 242296.0}, {"date": "2023-07-20", "close": 88.31, "volume": 250827.0}, {"date": "2023-07-21", "close": 87.63, "volume": 248366.0}, {"date": "2023-07-24", "close": 86.44, "volume": 200573.0}, {"date": "2023-07-25", "close": 85.37, "volume": 271531.0}, {"date": "2023-07-26", "close": 84.04, "volume": 263376.0}, {"date": "2023-07-27", "close": 82.37, "volume": 424233.0}, {"date": "2023-07-28", "close": 80.06, "volume": 997812.0}, {"date": "2023-07-31", "close": 80.69, "volume": 444880.0}, {"date": "2023-08-01", "close": 82.01, "volume": 326627.0}, {"date": "2023-08-02", "close": 81.53, "volume": 296278.0}, {"date": "2023-08-03", "close": 81.33, "volume": 243024.0}, {"date": "2023-08-04", "close": 81.23, "volume": 375635.0}, {"date": "2023-08-07", "close": 80.11, "volume": 259842.0}, {"date": "2023-08-08", "close": 79.52, "volume": 381045.0}, {"date": "2023-08-09", "close": 80.45, "volume": 355984.0}, {"date": "2023-08-10", "close": 79.12, "volume": 409240.0}, {"date": "2023-08-11", "close": 79.03, "volume": 241189.0}, {"date": "2023-08-14", "close": 80.55, "volume": 239527.0}, {"date": "2023-08-15", "close": 79.47, "volume": 256735.0}, {"date": "2023-08-16", "close": 81.12, "volume": 332811.0}, {"date": "2023-08-17", "close": 79.06, "volume": 232035.0}, {"date": "2023-08-18", "close": 79.6, "volume": 281309.0}, {"date": "2023-08-21", "close": 80.55, "volume": 205687.0}, {"date": "2023-08-22", "close": 81.0, "volume": 307860.0}, {"date": "2023-08-23", "close": 81.59, "volume": 265508.0}, {"date": "2023-08-24", "close": 79.58, "volume": 194500.0}, {"date": "2023-08-25", "close": 80.23, "volume": 161634.0}, {"date": "2023-08-28", "close": 79.46, "volume": 166586.0}, {"date": "2023-08-29", "close": 79.87, "volume": 207060.0}, {"date": "2023-08-30", "close": 79.64, "volume": 264974.0}, {"date": "2023-08-31", "close": 78.77, "volume": 288248.0}, {"date": "2023-09-01", "close": 79.65, "volume": 170811.0}, {"date": "2023-09-05", "close": 80.36, "volume": 263012.0}, {"date": "2023-09-06", "close": 80.35, "volume": 224722.0}, {"date": "2023-09-07", "close": 80.59, "volume": 344798.0}, {"date": "2023-09-08", "close": 78.4, "volume": 189949.0}, {"date": "2023-09-11", "close": 78.97, "volume": 213433.0}, {"date": "2023-09-12", "close": 81.08, "volume": 399578.0}, {"date": "2023-09-13", "close": 81.94, "volume": 305120.0}, {"date": "2023-09-14", "close": 82.03, "volume": 291017.0}, {"date": "2023-09-15", "close": 83.36, "volume": 565964.0}, {"date": "2023-09-18", "close": 83.25, "volume": 283756.0}, {"date": "2023-09-19", "close": 82.43, "volume": 251851.0}, {"date": "2023-09-20", "close": 82.14, "volume": 290068.0}, {"date": "2023-09-21", "close": 79.51, "volume": 240562.0}, {"date": "2023-09-22", "close": 77.56, "volume": 255398.0}, {"date": "2023-09-25", "close": 78.3, "volume": 401891.0}, {"date": "2023-09-26", "close": 76.84, "volume": 606064.0}, {"date": "2023-09-27", "close": 78.12, "volume": 429181.0}, {"date": "2023-09-28", "close": 78.07, "volume": 310828.0}, {"date": "2023-09-29", "close": 76.3, "volume": 427530.0}, {"date": "2023-10-02", "close": 75.3, "volume": 251263.0}, {"date": "2023-10-03", "close": 74.77, "volume": 210705.0}, {"date": "2023-10-04", "close": 75.13, "volume": 417932.0}, {"date": "2023-10-05", "close": 76.56, "volume": 255144.0}, {"date": "2023-10-06", "close": 76.76, "volume": 223728.0}, {"date": "2023-10-09", "close": 77.68, "volume": 150622.0}, {"date": "2023-10-10", "close": 78.09, "volume": 215641.0}, {"date": "2023-10-11", "close": 77.61, "volume": 217143.0}, {"date": "2023-10-12", "close": 77.19, "volume": 370396.0}, {"date": "2023-10-13", "close": 77.24, "volume": 271624.0}, {"date": "2023-10-16", "close": 78.62, "volume": 220402.0}, {"date": "2023-10-17", "close": 79.52, "volume": 309317.0}, {"date": "2023-10-18", "close": 78.98, "volume": 274245.0}, {"date": "2023-10-19", "close": 76.71, "volume": 222642.0}, {"date": "2023-10-20", "close": 75.9, "volume": 281745.0}, {"date": "2023-10-23", "close": 75.9, "volume": 385322.0}, {"date": "2023-10-24", "close": 75.0, "volume": 298438.0}, {"date": "2023-10-25", "close": 76.09, "volume": 350980.0}, {"date": "2023-10-26", "close": 73.32, "volume": 318954.0}, {"date": "2023-10-27", "close": 73.52, "volume": 284165.0}, {"date": "2023-10-30", "close": 74.78, "volume": 342487.0}, {"date": "2023-10-31", "close": 75.45, "volume": 285803.0}, {"date": "2023-11-01", "close": 74.57, "volume": 348209.0}, {"date": "2023-11-02", "close": 78.58, "volume": 316230.0}, {"date": "2023-11-03", "close": 79.13, "volume": 375101.0}, {"date": "2023-11-06", "close": 79.72, "volume": 243747.0}, {"date": "2023-11-07", "close": 78.9, "volume": 244291.0}, {"date": "2023-11-08", "close": 77.56, "volume": 288734.0}, {"date": "2023-11-09", "close": 77.82, "volume": 177662.0}, {"date": "2023-11-10", "close": 78.71, "volume": 134752.0}, {"date": "2023-11-13", "close": 78.67, "volume": 209359.0}, {"date": "2023-11-14", "close": 82.86, "volume": 310509.0}, {"date": "2023-11-15", "close": 81.94, "volume": 440892.0}, {"date": "2023-11-16", "close": 81.1, "volume": 172494.0}, {"date": "2023-11-17", "close": 80.21, "volume": 369915.0}, {"date": "2023-11-20", "close": 80.55, "volume": 351634.0}, {"date": "2023-11-21", "close": 80.01, "volume": 223801.0}, {"date": "2023-11-22", "close": 79.54, "volume": 262920.0}, {"date": "2023-11-24", "close": 79.87, "volume": 94005.0}, {"date": "2023-11-27", "close": 79.69, "volume": 240486.0}, {"date": "2023-11-28", "close": 79.94, "volume": 366797.0}, {"date": "2023-11-29", "close": 79.75, "volume": 350672.0}, {"date": "2023-11-30", "close": 80.88, "volume": 241016.0}, {"date": "2023-12-01", "close": 83.62, "volume": 286939.0}, {"date": "2023-12-04", "close": 85.01, "volume": 277159.0}, {"date": "2023-12-05", "close": 84.32, "volume": 204314.0}, {"date": "2023-12-06", "close": 84.38, "volume": 199384.0}, {"date": "2023-12-07", "close": 84.29, "volume": 249201.0}, {"date": "2023-12-08", "close": 83.97, "volume": 266887.0}, {"date": "2023-12-11", "close": 83.82, "volume": 236341.0}, {"date": "2023-12-12", "close": 85.89, "volume": 291940.0}, {"date": "2023-12-13", "close": 88.71, "volume": 482676.0}, {"date": "2023-12-14", "close": 87.44, "volume": 337817.0}, {"date": "2023-12-15", "close": 86.43, "volume": 517356.0}, {"date": "2023-12-18", "close": 87.7, "volume": 247167.0}, {"date": "2023-12-19", "close": 86.73, "volume": 237347.0}, {"date": "2023-12-20", "close": 85.99, "volume": 220525.0}, {"date": "2023-12-21", "close": 86.0, "volume": 279248.0}, {"date": "2023-12-22", "close": 86.12, "volume": 192835.0}, {"date": "2023-12-26", "close": 85.95, "volume": 279498.0}, {"date": "2023-12-27", "close": 85.61, "volume": 208223.0}, {"date": "2023-12-28", "close": 86.02, "volume": 196659.0}, {"date": "2023-12-29", "close": 85.46, "volume": 284851.0}, {"date": "2024-01-02", "close": 84.68, "volume": 265859.0}, {"date": "2024-01-03", "close": 81.9, "volume": 383072.0}, {"date": "2024-01-04", "close": 81.14, "volume": 425792.0}, {"date": "2024-01-05", "close": 81.03, "volume": 347222.0}, {"date": "2024-01-08", "close": 83.18, "volume": 289108.0}, {"date": "2024-01-09", "close": 83.42, "volume": 311640.0}, {"date": "2024-01-10", "close": 83.28, "volume": 345710.0}, {"date": "2024-01-11", "close": 84.03, "volume": 339546.0}, {"date": "2024-01-12", "close": 85.62, "volume": 192770.0}, {"date": "2024-01-16", "close": 83.62, "volume": 191181.0}, {"date": "2024-01-17", "close": 84.0, "volume": 274685.0}, {"date": "2024-01-18", "close": 84.16, "volume": 317958.0}, {"date": "2024-01-19", "close": 84.56, "volume": 208030.0}, {"date": "2024-01-22", "close": 85.55, "volume": 194233.0}, {"date": "2024-01-23", "close": 85.63, "volume": 151513.0}, {"date": "2024-01-24", "close": 84.94, "volume": 286699.0}, {"date": "2024-01-25", "close": 84.84, "volume": 298021.0}, {"date": "2024-01-26", "close": 85.64, "volume": 215231.0}, {"date": "2024-01-29", "close": 86.42, "volume": 148563.0}, {"date": "2024-01-30", "close": 86.5, "volume": 275172.0}, {"date": "2024-01-31", "close": 85.34, "volume": 462052.0}, {"date": "2024-02-01", "close": 86.67, "volume": 302301.0}, {"date": "2024-02-02", "close": 87.24, "volume": 220091.0}, {"date": "2024-02-05", "close": 86.16, "volume": 196514.0}, {"date": "2024-02-06", "close": 87.51, "volume": 203717.0}, {"date": "2024-02-07", "close": 87.26, "volume": 242687.0}, {"date": "2024-02-08", "close": 87.28, "volume": 261321.0}, {"date": "2024-02-09", "close": 89.28, "volume": 291348.0}, {"date": "2024-02-12", "close": 89.19, "volume": 364415.0}, {"date": "2024-02-13", "close": 87.75, "volume": 375256.0}, {"date": "2024-02-14", "close": 91.96, "volume": 442686.0}, {"date": "2024-02-15", "close": 92.8, "volume": 379197.0}, {"date": "2024-02-16", "close": 91.83, "volume": 1085994.0}, {"date": "2024-02-20", "close": 90.71, "volume": 422024.0}, {"date": "2024-02-21", "close": 90.68, "volume": 302421.0}, {"date": "2024-02-22", "close": 91.23, "volume": 300465.0}, {"date": "2024-02-23", "close": 92.36, "volume": 226874.0}, {"date": "2024-02-26", "close": 91.25, "volume": 241957.0}, {"date": "2024-02-27", "close": 91.04, "volume": 178496.0}, {"date": "2024-02-28", "close": 90.25, "volume": 280887.0}, {"date": "2024-02-29", "close": 90.1, "volume": 276184.0}, {"date": "2024-03-01", "close": 91.11, "volume": 314368.0}, {"date": "2024-03-04", "close": 92.23, "volume": 276097.0}, {"date": "2024-03-05", "close": 92.35, "volume": 375559.0}, {"date": "2024-03-06", "close": 93.11, "volume": 249582.0}, {"date": "2024-03-07", "close": 94.22, "volume": 261092.0}, {"date": "2024-03-08", "close": 93.27, "volume": 297389.0}, {"date": "2024-03-11", "close": 93.82, "volume": 223459.0}, {"date": "2024-03-12", "close": 93.87, "volume": 194780.0}, {"date": "2024-03-13", "close": 94.86, "volume": 226106.0}, {"date": "2024-03-14", "close": 94.49, "volume": 369036.0}, {"date": "2024-03-15", "close": 96.07, "volume": 445715.0}, {"date": "2024-03-18", "close": 96.46, "volume": 285445.0}, {"date": "2024-03-19", "close": 97.22, "volume": 265061.0}, {"date": "2024-03-20", "close": 97.5, "volume": 260002.0}, {"date": "2024-03-21", "close": 98.69, "volume": 231275.0}, {"date": "2024-03-22", "close": 97.1, "volume": 230725.0}, {"date": "2024-03-25", "close": 96.39, "volume": 198290.0}, {"date": "2024-03-26", "close": 96.11, "volume": 213130.0}, {"date": "2024-03-27", "close": 98.78, "volume": 315438.0}, {"date": "2024-03-28", "close": 98.87, "volume": 316276.0}, {"date": "2024-04-01", "close": 97.25, "volume": 179334.0}, {"date": "2024-04-02", "close": 95.04, "volume": 365326.0}, {"date": "2024-04-03", "close": 94.28, "volume": 443276.0}, {"date": "2024-04-04", "close": 93.86, "volume": 285885.0}, {"date": "2024-04-05", "close": 94.49, "volume": 215375.0}, {"date": "2024-04-08", "close": 95.66, "volume": 177281.0}, {"date": "2024-04-09", "close": 96.72, "volume": 185033.0}, {"date": "2024-04-10", "close": 96.64, "volume": 280911.0}, {"date": "2024-04-11", "close": 97.18, "volume": 248255.0}, {"date": "2024-04-12", "close": 95.24, "volume": 370966.0}, {"date": "2024-04-15", "close": 95.64, "volume": 279294.0}, {"date": "2024-04-16", "close": 94.31, "volume": 237951.0}, {"date": "2024-04-17", "close": 92.45, "volume": 339337.0}, {"date": "2024-04-18", "close": 92.37, "volume": 232722.0}, {"date": "2024-04-19", "close": 93.43, "volume": 219124.0}, {"date": "2024-04-22", "close": 94.09, "volume": 156086.0}, {"date": "2024-04-23", "close": 95.43, "volume": 165041.0}, {"date": "2024-04-24", "close": 94.99, "volume": 187674.0}, {"date": "2024-04-25", "close": 94.32, "volume": 317310.0}, {"date": "2024-04-26", "close": 90.06, "volume": 607213.0}, {"date": "2024-04-29", "close": 90.82, "volume": 301865.0}, {"date": "2024-04-30", "close": 90.4, "volume": 210241.0}, {"date": "2024-05-01", "close": 90.18, "volume": 228407.0}, {"date": "2024-05-02", "close": 91.55, "volume": 171350.0}, {"date": "2024-05-03", "close": 91.62, "volume": 232339.0}, {"date": "2024-05-06", "close": 94.28, "volume": 183214.0}, {"date": "2024-05-07", "close": 95.35, "volume": 247112.0}, {"date": "2024-05-08", "close": 95.62, "volume": 243260.0}, {"date": "2024-05-09", "close": 96.78, "volume": 193883.0}, {"date": "2024-05-10", "close": 97.51, "volume": 237352.0}, {"date": "2024-05-13", "close": 96.47, "volume": 270577.0}, {"date": "2024-05-14", "close": 97.63, "volume": 218421.0}, {"date": "2024-05-15", "close": 97.61, "volume": 226861.0}, {"date": "2024-05-16", "close": 97.62, "volume": 137196.0}, {"date": "2024-05-17", "close": 98.55, "volume": 130806.0}, {"date": "2024-05-20", "close": 100.26, "volume": 210153.0}, {"date": "2024-05-21", "close": 98.81, "volume": 296859.0}, {"date": "2024-05-22", "close": 98.87, "volume": 271980.0}, {"date": "2024-05-23", "close": 97.86, "volume": 270093.0}, {"date": "2024-05-24", "close": 99.75, "volume": 144590.0}, {"date": "2024-05-28", "close": 99.43, "volume": 320686.0}, {"date": "2024-05-29", "close": 98.11, "volume": 321063.0}, {"date": "2024-05-30", "close": 99.25, "volume": 201642.0}, {"date": "2024-05-31", "close": 100.59, "volume": 302200.0}, {"date": "2024-06-03", "close": 98.92, "volume": 425606.0}, {"date": "2024-06-04", "close": 97.48, "volume": 402620.0}, {"date": "2024-06-05", "close": 98.33, "volume": 344844.0}, {"date": "2024-06-06", "close": 96.47, "volume": 331959.0}, {"date": "2024-06-07", "close": 95.36, "volume": 188898.0}, {"date": "2024-06-10", "close": 95.96, "volume": 158132.0}, {"date": "2024-06-11", "close": 95.06, "volume": 189936.0}, {"date": "2024-06-12", "close": 97.14, "volume": 308881.0}, {"date": "2024-06-13", "close": 96.92, "volume": 137758.0}, {"date": "2024-06-14", "close": 96.38, "volume": 200968.0}, {"date": "2024-06-17", "close": 98.59, "volume": 258720.0}, {"date": "2024-06-18", "close": 99.49, "volume": 341517.0}, {"date": "2024-06-20", "close": 98.33, "volume": 262527.0}, {"date": "2024-06-21", "close": 98.2, "volume": 500475.0}, {"date": "2024-06-24", "close": 100.03, "volume": 269000.0}, {"date": "2024-06-25", "close": 99.33, "volume": 254895.0}, {"date": "2024-06-26", "close": 98.44, "volume": 345766.0}, {"date": "2024-06-27", "close": 99.79, "volume": 228992.0}, {"date": "2024-06-28", "close": 99.22, "volume": 731499.0}, {"date": "2024-07-01", "close": 96.59, "volume": 333683.0}, {"date": "2024-07-02", "close": 96.86, "volume": 224069.0}, {"date": "2024-07-03", "close": 97.99, "volume": 85090.0}, {"date": "2024-07-05", "close": 97.93, "volume": 137739.0}, {"date": "2024-07-08", "close": 100.06, "volume": 304513.0}, {"date": "2024-07-09", "close": 100.29, "volume": 279318.0}, {"date": "2024-07-10", "close": 101.64, "volume": 275433.0}, {"date": "2024-07-11", "close": 101.65, "volume": 463047.0}, {"date": "2024-07-12", "close": 102.99, "volume": 368343.0}, {"date": "2024-07-15", "close": 105.26, "volume": 511126.0}, {"date": "2024-07-16", "close": 105.38, "volume": 610440.0}, {"date": "2024-07-17", "close": 106.76, "volume": 635480.0}, {"date": "2024-07-18", "close": 106.38, "volume": 310272.0}, {"date": "2024-07-19", "close": 106.19, "volume": 179897.0}, {"date": "2024-07-22", "close": 107.72, "volume": 311575.0}, {"date": "2024-07-23", "close": 105.73, "volume": 385389.0}, {"date": "2024-07-24", "close": 105.47, "volume": 345432.0}, {"date": "2024-07-25", "close": 101.77, "volume": 448590.0}, {"date": "2024-07-26", "close": 101.92, "volume": 431447.0}, {"date": "2024-07-29", "close": 102.4, "volume": 623313.0}, {"date": "2024-07-30", "close": 102.64, "volume": 641919.0}, {"date": "2024-07-31", "close": 103.56, "volume": 474163.0}, {"date": "2024-08-01", "close": 102.29, "volume": 602829.0}, {"date": "2024-08-02", "close": 105.46, "volume": 680159.0}, {"date": "2024-08-05", "close": 101.83, "volume": 472312.0}, {"date": "2024-08-06", "close": 101.98, "volume": 331200.0}, {"date": "2024-08-07", "close": 102.98, "volume": 268023.0}, {"date": "2024-08-08", "close": 103.86, "volume": 191963.0}, {"date": "2024-08-09", "close": 103.22, "volume": 183608.0}, {"date": "2024-08-12", "close": 102.28, "volume": 216369.0}, {"date": "2024-08-13", "close": 103.42, "volume": 189569.0}, {"date": "2024-08-14", "close": 103.57, "volume": 172639.0}, {"date": "2024-08-15", "close": 105.38, "volume": 180131.0}, {"date": "2024-08-16", "close": 105.12, "volume": 119810.0}, {"date": "2024-08-19", "close": 105.84, "volume": 140783.0}, {"date": "2024-08-20", "close": 106.01, "volume": 195002.0}, {"date": "2024-08-21", "close": 105.62, "volume": 247283.0}, {"date": "2024-08-22", "close": 105.25, "volume": 182934.0}, {"date": "2024-08-23", "close": 107.1, "volume": 237577.0}, {"date": "2024-08-26", "close": 107.58, "volume": 233993.0}, {"date": "2024-08-27", "close": 105.88, "volume": 160798.0}, {"date": "2024-08-28", "close": 106.83, "volume": 113824.0}, {"date": "2024-08-29", "close": 106.71, "volume": 165914.0}, {"date": "2024-08-30", "close": 107.86, "volume": 128083.0}, {"date": "2024-09-03", "close": 104.75, "volume": 236210.0}, {"date": "2024-09-04", "close": 105.24, "volume": 153863.0}, {"date": "2024-09-05", "close": 104.7, "volume": 159782.0}, {"date": "2024-09-06", "close": 103.55, "volume": 216898.0}, {"date": "2024-09-09", "close": 105.37, "volume": 205187.0}, {"date": "2024-09-10", "close": 105.19, "volume": 322197.0}, {"date": "2024-09-11", "close": 104.75, "volume": 192463.0}, {"date": "2024-09-12", "close": 106.41, "volume": 161099.0}, {"date": "2024-09-13", "close": 108.06, "volume": 165836.0}, {"date": "2024-09-16", "close": 108.4, "volume": 170345.0}, {"date": "2024-09-17", "close": 106.73, "volume": 218351.0}, {"date": "2024-09-18", "close": 100.56, "volume": 3232289.0}, {"date": "2024-09-19", "close": 101.23, "volume": 995870.0}, {"date": "2024-09-20", "close": 99.83, "volume": 1511270.0}, {"date": "2024-09-23", "close": 100.1, "volume": 474409.0}, {"date": "2024-09-24", "close": 100.13, "volume": 408099.0}, {"date": "2024-09-25", "close": 100.01, "volume": 406706.0}, {"date": "2024-09-26", "close": 98.26, "volume": 327089.0}, {"date": "2024-09-27", "close": 98.36, "volume": 520431.0}, {"date": "2024-09-30", "close": 99.49, "volume": 322433.0}, {"date": "2024-10-01", "close": 98.52, "volume": 302183.0}, {"date": "2024-10-02", "close": 98.26, "volume": 173260.0}, {"date": "2024-10-03", "close": 99.25, "volume": 273631.0}, {"date": "2024-10-04", "close": 98.95, "volume": 202441.0}, {"date": "2024-10-07", "close": 97.5, "volume": 283255.0}, {"date": "2024-10-08", "close": 98.3, "volume": 263349.0}, {"date": "2024-10-09", "close": 99.23, "volume": 263711.0}, {"date": "2024-10-10", "close": 99.02, "volume": 328532.0}, {"date": "2024-10-11", "close": 101.01, "volume": 415703.0}, {"date": "2024-10-14", "close": 102.17, "volume": 364268.0}, {"date": "2024-10-15", "close": 103.89, "volume": 415069.0}, {"date": "2024-10-16", "close": 105.62, "volume": 532604.0}, {"date": "2024-10-17", "close": 106.3, "volume": 331582.0}, {"date": "2024-10-18", "close": 104.07, "volume": 404897.0}, {"date": "2024-10-21", "close": 104.1, "volume": 367066.0}, {"date": "2024-10-22", "close": 103.14, "volume": 236932.0}, {"date": "2024-10-23", "close": 103.14, "volume": 292613.0}, {"date": "2024-10-24", "close": 102.16, "volume": 285523.0}, {"date": "2024-10-25", "close": 100.01, "volume": 201426.0}, {"date": "2024-10-28", "close": 101.03, "volume": 235291.0}, {"date": "2024-10-29", "close": 102.41, "volume": 306602.0}, {"date": "2024-10-30", "close": 101.29, "volume": 324142.0}, {"date": "2024-10-31", "close": 97.88, "volume": 421386.0}, {"date": "2024-11-01", "close": 99.34, "volume": 303382.0}, {"date": "2024-11-04", "close": 99.45, "volume": 345469.0}, {"date": "2024-11-05", "close": 101.82, "volume": 345502.0}, {"date": "2024-11-06", "close": 106.91, "volume": 468094.0}, {"date": "2024-11-07", "close": 106.5, "volume": 327754.0}, {"date": "2024-11-08", "close": 106.59, "volume": 348399.0}, {"date": "2024-11-11", "close": 107.51, "volume": 282552.0}, {"date": "2024-11-12", "close": 107.51, "volume": 297264.0}, {"date": "2024-11-13", "close": 109.88, "volume": 365514.0}, {"date": "2024-11-14", "close": 107.02, "volume": 335524.0}, {"date": "2024-11-15", "close": 106.55, "volume": 332308.0}, {"date": "2024-11-18", "close": 108.01, "volume": 290467.0}, {"date": "2024-11-19", "close": 109.36, "volume": 289492.0}, {"date": "2024-11-20", "close": 109.05, "volume": 279584.0}, {"date": "2024-11-21", "close": 111.33, "volume": 346743.0}, {"date": "2024-11-22", "close": 112.56, "volume": 317893.0}, {"date": "2024-11-25", "close": 112.91, "volume": 449896.0}, {"date": "2024-11-26", "close": 111.5, "volume": 232602.0}, {"date": "2024-11-27", "close": 112.28, "volume": 187316.0}, {"date": "2024-11-29", "close": 113.21, "volume": 107742.0}, {"date": "2024-12-02", "close": 113.93, "volume": 304808.0}, {"date": "2024-12-03", "close": 113.93, "volume": 408435.0}, {"date": "2024-12-04", "close": 112.12, "volume": 250951.0}, {"date": "2024-12-05", "close": 110.69, "volume": 241958.0}, {"date": "2024-12-06", "close": 111.21, "volume": 216716.0}, {"date": "2024-12-09", "close": 109.67, "volume": 236137.0}, {"date": "2024-12-10", "close": 109.09, "volume": 248719.0}, {"date": "2024-12-11", "close": 110.11, "volume": 298238.0}, {"date": "2024-12-12", "close": 108.2, "volume": 230329.0}, {"date": "2024-12-13", "close": 106.06, "volume": 265744.0}, {"date": "2024-12-16", "close": 106.81, "volume": 440951.0}, {"date": "2024-12-17", "close": 106.5, "volume": 368207.0}, {"date": "2024-12-18", "close": 105.95, "volume": 457451.0}, {"date": "2024-12-19", "close": 105.39, "volume": 308320.0}, {"date": "2024-12-20", "close": 105.97, "volume": 724457.0}, {"date": "2024-12-23", "close": 104.81, "volume": 325469.0}, {"date": "2024-12-24", "close": 106.24, "volume": 72117.0}, {"date": "2024-12-26", "close": 107.55, "volume": 231661.0}, {"date": "2024-12-27", "close": 106.16, "volume": 204993.0}, {"date": "2024-12-30", "close": 105.42, "volume": 203533.0}, {"date": "2024-12-31", "close": 105.81, "volume": 296845.0}, {"date": "2025-01-02", "close": 104.2, "volume": 212793.0}, {"date": "2025-01-03", "close": 105.2, "volume": 234443.0}, {"date": "2025-01-06", "close": 105.91, "volume": 284390.0}, {"date": "2025-01-07", "close": 105.42, "volume": 256370.0}, {"date": "2025-01-08", "close": 107.42, "volume": 246314.0}, {"date": "2025-01-10", "close": 106.93, "volume": 297752.0}, {"date": "2025-01-13", "close": 108.69, "volume": 323348.0}, {"date": "2025-01-14", "close": 110.69, "volume": 335875.0}, {"date": "2025-01-15", "close": 112.11, "volume": 239650.0}, {"date": "2025-01-16", "close": 111.8, "volume": 311915.0}, {"date": "2025-01-17", "close": 111.49, "volume": 234226.0}, {"date": "2025-01-21", "close": 110.87, "volume": 302385.0}, {"date": "2025-01-22", "close": 107.83, "volume": 343408.0}, {"date": "2025-01-23", "close": 106.04, "volume": 389070.0}, {"date": "2025-01-24", "close": 105.03, "volume": 245879.0}, {"date": "2025-01-27", "close": 106.95, "volume": 447305.0}, {"date": "2025-01-28", "close": 106.49, "volume": 300792.0}, {"date": "2025-01-29", "close": 106.33, "volume": 268064.0}, {"date": "2025-01-30", "close": 108.91, "volume": 211324.0}, {"date": "2025-01-31", "close": 107.54, "volume": 277315.0}, {"date": "2025-02-03", "close": 108.94, "volume": 292152.0}, {"date": "2025-02-04", "close": 107.77, "volume": 254117.0}, {"date": "2025-02-05", "close": 109.6, "volume": 370918.0}, {"date": "2025-02-06", "close": 108.52, "volume": 229187.0}, {"date": "2025-02-07", "close": 108.0, "volume": 320127.0}, {"date": "2025-02-10", "close": 108.52, "volume": 334425.0}, {"date": "2025-02-11", "close": 107.47, "volume": 328277.0}, {"date": "2025-02-12", "close": 106.71, "volume": 327953.0}, {"date": "2025-02-13", "close": 106.77, "volume": 438953.0}, {"date": "2025-02-14", "close": 111.36, "volume": 518560.0}, {"date": "2025-02-18", "close": 115.01, "volume": 643806.0}, {"date": "2025-02-19", "close": 115.86, "volume": 555195.0}, {"date": "2025-02-20", "close": 115.7, "volume": 418760.0}, {"date": "2025-02-21", "close": 113.99, "volume": 312703.0}, {"date": "2025-02-24", "close": 111.98, "volume": 333727.0}, {"date": "2025-02-25", "close": 111.14, "volume": 420863.0}, {"date": "2025-02-26", "close": 109.06, "volume": 360650.0}, {"date": "2025-02-27", "close": 107.92, "volume": 478304.0}, {"date": "2025-02-28", "close": 112.02, "volume": 465502.0}, {"date": "2025-03-03", "close": 113.76, "volume": 417051.0}, {"date": "2025-03-04", "close": 113.73, "volume": 665278.0}, {"date": "2025-03-05", "close": 111.62, "volume": 563090.0}, {"date": "2025-03-06", "close": 109.78, "volume": 438125.0}, {"date": "2025-03-07", "close": 112.47, "volume": 480967.0}, {"date": "2025-03-10", "close": 108.94, "volume": 507267.0}, {"date": "2025-03-11", "close": 107.31, "volume": 320309.0}, {"date": "2025-03-12", "close": 105.14, "volume": 422391.0}, {"date": "2025-03-13", "close": 106.27, "volume": 295726.0}, {"date": "2025-03-14", "close": 107.5, "volume": 329884.0}, {"date": "2025-03-17", "close": 109.43, "volume": 341364.0}, {"date": "2025-03-18", "close": 107.53, "volume": 330105.0}, {"date": "2025-03-19", "close": 110.89, "volume": 289884.0}, {"date": "2025-03-20", "close": 110.79, "volume": 242949.0}, {"date": "2025-03-21", "close": 110.46, "volume": 587085.0}, {"date": "2025-03-24", "close": 110.82, "volume": 251324.0}, {"date": "2025-03-25", "close": 112.73, "volume": 446202.0}, {"date": "2025-03-26", "close": 110.69, "volume": 324500.0}, {"date": "2025-03-27", "close": 110.74, "volume": 244558.0}, {"date": "2025-03-28", "close": 110.7, "volume": 246133.0}, {"date": "2025-03-31", "close": 111.51, "volume": 591190.0}, {"date": "2025-04-01", "close": 112.68, "volume": 553726.0}, {"date": "2025-04-02", "close": 114.29, "volume": 413322.0}, {"date": "2025-04-03", "close": 114.98, "volume": 608268.0}, {"date": "2025-04-04", "close": 108.57, "volume": 1798853.0}, {"date": "2025-04-07", "close": 104.03, "volume": 937839.0}, {"date": "2025-04-08", "close": 103.78, "volume": 722872.0}, {"date": "2025-04-09", "close": 111.14, "volume": 771371.0}, {"date": "2025-04-10", "close": 114.0, "volume": 738673.0}, {"date": "2025-04-11", "close": 115.08, "volume": 561353.0}, {"date": "2025-04-14", "close": 117.23, "volume": 432227.0}, {"date": "2025-04-15", "close": 118.04, "volume": 521051.0}, {"date": "2025-04-16", "close": 117.96, "volume": 1831958.0}, {"date": "2025-04-17", "close": 118.3, "volume": 696332.0}, {"date": "2025-04-21", "close": 114.675, "volume": 384715.0}, {"date": "2025-04-22", "close": 113.71, "volume": 458524.0}, {"date": "2025-04-23", "close": 113.25, "volume": 665596.0}, {"date": "2025-04-24", "close": 115.4, "volume": 522628.0}, {"date": "2025-04-25", "close": 115.6, "volume": 392397.0}, {"date": "2025-04-28", "close": 116.18, "volume": 340946.0}, {"date": "2025-04-29", "close": 117.27, "volume": 366306.0}, {"date": "2025-04-30", "close": 117.45, "volume": 469410.0}, {"date": "2025-05-01", "close": 117.33, "volume": 510442.0}, {"date": "2025-05-02", "close": 116.75, "volume": 609844.0}, {"date": "2025-05-05", "close": 118.24, "volume": 492059.0}, {"date": "2025-05-06", "close": 120.37, "volume": 620463.0}, {"date": "2025-05-07", "close": 120.25, "volume": 404787.0}, {"date": "2025-05-08", "close": 118.47, "volume": 399508.0}, {"date": "2025-05-09", "close": 118.5, "volume": 264582.0}, {"date": "2025-05-12", "close": 113.24, "volume": 655653.0}, {"date": "2025-05-13", "close": 112.23, "volume": 712226.0}, {"date": "2025-05-14", "close": 110.02, "volume": 1174440.0}, {"date": "2025-05-15", "close": 113.53, "volume": 706969.0}, {"date": "2025-05-16", "close": 114.52, "volume": 442877.0}, {"date": "2025-05-19", "close": 115.95, "volume": 381961.0}, {"date": "2025-05-20", "close": 116.19, "volume": 350073.0}, {"date": "2025-05-21", "close": 114.65, "volume": 383582.0}, {"date": "2025-05-22", "close": 115.5, "volume": 513988.0}, {"date": "2025-05-23", "close": 115.65, "volume": 271329.0}, {"date": "2025-05-27", "close": 117.61, "volume": 327837.0}, {"date": "2025-05-28", "close": 117.01, "volume": 314569.0}, {"date": "2025-05-29", "close": 115.28, "volume": 670297.0}, {"date": "2025-05-30", "close": 117.21, "volume": 446428.0}, {"date": "2025-06-02", "close": 116.98, "volume": 251600.0}, {"date": "2025-06-03", "close": 115.93, "volume": 346568.0}, {"date": "2025-06-04", "close": 117.1, "volume": 396415.0}, {"date": "2025-06-05", "close": 115.17, "volume": 404736.0}, {"date": "2025-06-06", "close": 116.58, "volume": 446238.0}, {"date": "2025-06-09", "close": 116.97, "volume": 539215.0}, {"date": "2025-06-10", "close": 117.15, "volume": 251283.0}, {"date": "2025-06-11", "close": 116.67, "volume": 256313.0}, {"date": "2025-06-12", "close": 118.42, "volume": 478133.0}, {"date": "2025-06-13", "close": 117.77, "volume": 295569.0}, {"date": "2025-06-16", "close": 116.06, "volume": 282542.0}, {"date": "2025-06-17", "close": 116.34, "volume": 264318.0}, {"date": "2025-06-18", "close": 117.49, "volume": 295116.0}, {"date": "2025-06-20", "close": 115.99, "volume": 401462.0}, {"date": "2025-06-23", "close": 117.83, "volume": 293067.0}, {"date": "2025-06-24", "close": 117.74, "volume": 355968.0}, {"date": "2025-06-25", "close": 114.42, "volume": 334779.0}, {"date": "2025-06-26", "close": 116.51, "volume": 423777.0}, {"date": "2025-06-27", "close": 115.31, "volume": 742590.0}, {"date": "2025-06-30", "close": 115.38, "volume": 547832.0}, {"date": "2025-07-01", "close": 114.82, "volume": 414217.0}, {"date": "2025-07-02", "close": 111.59, "volume": 403390.0}, {"date": "2025-07-03", "close": 113.4, "volume": 264767.0}, {"date": "2025-07-07", "close": 113.3, "volume": 366958.0}, {"date": "2025-07-08", "close": 111.87, "volume": 241109.0}, {"date": "2025-07-09", "close": 112.92, "volume": 234612.0}, {"date": "2025-07-10", "close": 111.1, "volume": 307953.0}, {"date": "2025-07-11", "close": 110.59, "volume": 294251.0}, {"date": "2025-07-14", "close": 111.96, "volume": 368275.0}, {"date": "2025-07-15", "close": 110.05, "volume": 232510.0}, {"date": "2025-07-16", "close": 109.84, "volume": 517137.0}, {"date": "2025-07-17", "close": 109.56, "volume": 572695.0}, {"date": "2025-07-18", "close": 107.94, "volume": 542048.0}, {"date": "2025-07-21", "close": 107.28, "volume": 573221.0}, {"date": "2025-07-22", "close": 108.41, "volume": 477181.0}, {"date": "2025-07-23", "close": 107.88, "volume": 545188.0}, {"date": "2025-07-24", "close": 108.79, "volume": 435331.0}, {"date": "2025-07-25", "close": 108.97, "volume": 324841.0}, {"date": "2025-07-28", "close": 108.36, "volume": 388746.0}, {"date": "2025-07-29", "close": 111.16, "volume": 350864.0}, {"date": "2025-07-30", "close": 108.37, "volume": 365190.0}, {"date": "2025-07-31", "close": 108.73, "volume": 484482.0}, {"date": "2025-08-01", "close": 102.98, "volume": 1129739.0}, {"date": "2025-08-04", "close": 102.54, "volume": 802932.0}, {"date": "2025-08-05", "close": 99.2, "volume": 1010249.0}, {"date": "2025-08-06", "close": 99.62, "volume": 956729.0}, {"date": "2025-08-07", "close": 99.35, "volume": 760542.0}, {"date": "2025-08-08", "close": 99.08, "volume": 587246.0}, {"date": "2025-08-11", "close": 99.95, "volume": 567500.0}, {"date": "2025-08-12", "close": 99.65, "volume": 671119.0}, {"date": "2025-08-13", "close": 99.51, "volume": 623437.0}, {"date": "2025-08-14", "close": 98.61, "volume": 444723.0}, {"date": "2025-08-15", "close": 99.34, "volume": 530887.0}, {"date": "2025-08-18", "close": 97.51, "volume": 510950.0}, {"date": "2025-08-19", "close": 99.35, "volume": 365631.0}, {"date": "2025-08-20", "close": 101.1, "volume": 547164.0}, {"date": "2025-08-21", "close": 101.62, "volume": 702739.0}, {"date": "2025-08-22", "close": 102.55, "volume": 644759.0}, {"date": "2025-08-25", "close": 98.85, "volume": 504301.0}, {"date": "2025-08-26", "close": 99.545, "volume": 484516.0}, {"date": "2025-08-27", "close": 100.16, "volume": 343043.0}, {"date": "2025-08-28", "close": 98.82, "volume": 385513.0}, {"date": "2025-08-29", "close": 98.56, "volume": 565653.0}, {"date": "2025-09-02", "close": 96.65, "volume": 437563.0}, {"date": "2025-09-03", "close": 95.59, "volume": 459477.0}, {"date": "2025-09-04", "close": 95.58, "volume": 390545.0}, {"date": "2025-09-05", "close": 94.69, "volume": 490612.0}, {"date": "2025-09-08", "close": 93.24, "volume": 558764.0}, {"date": "2025-09-09", "close": 92.77, "volume": 499282.0}, {"date": "2025-09-10", "close": 91.51, "volume": 510564.0}, {"date": "2025-09-11", "close": 92.73, "volume": 537515.0}, {"date": "2025-09-12", "close": 91.13, "volume": 299287.0}, {"date": "2025-09-15", "close": 90.26, "volume": 499277.0}, {"date": "2025-09-16", "close": 88.8, "volume": 515513.0}, {"date": "2025-09-17", "close": 87.49, "volume": 474605.0}, {"date": "2025-09-18", "close": 88.46, "volume": 469656.0}, {"date": "2025-09-19", "close": 86.69, "volume": 1023933.0}, {"date": "2025-09-22", "close": 88.92, "volume": 827819.0}, {"date": "2025-09-23", "close": 89.37, "volume": 634499.0}, {"date": "2025-09-24", "close": 90.74, "volume": 713265.0}, {"date": "2025-09-25", "close": 88.21, "volume": 730293.0}, {"date": "2025-09-26", "close": 89.58, "volume": 472188.0}, {"date": "2025-09-29", "close": 90.97, "volume": 592804.0}, {"date": "2025-09-30", "close": 94.88, "volume": 1348604.0}, {"date": "2025-10-01", "close": 90.89, "volume": 828323.0}, {"date": "2025-10-02", "close": 90.6, "volume": 409476.0}, {"date": "2025-10-03", "close": 91.78, "volume": 388291.0}, {"date": "2025-10-06", "close": 92.91, "volume": 587319.0}, {"date": "2025-10-07", "close": 91.9, "volume": 369669.0}, {"date": "2025-10-08", "close": 91.69, "volume": 376479.0}, {"date": "2025-10-09", "close": 89.41, "volume": 333429.0}, {"date": "2025-10-10", "close": 89.63, "volume": 328510.0}, {"date": "2025-10-13", "close": 89.76, "volume": 392546.0}, {"date": "2025-10-14", "close": 89.89, "volume": 354163.0}, {"date": "2025-10-15", "close": 87.01, "volume": 575254.0}, {"date": "2025-10-16", "close": 85.94, "volume": 450643.0}, {"date": "2025-10-17", "close": 85.76, "volume": 715466.0}, {"date": "2025-10-20", "close": 85.9, "volume": 409258.0}, {"date": "2025-10-21", "close": 87.22, "volume": 528724.0}, {"date": "2025-10-22", "close": 89.99, "volume": 650445.0}, {"date": "2025-10-23", "close": 90.83, "volume": 597416.0}, {"date": "2025-10-24", "close": 88.485, "volume": 394400.0}, {"date": "2025-10-27", "close": 88.85, "volume": 348520.0}, {"date": "2025-10-28", "close": 87.91, "volume": 473108.0}, {"date": "2025-10-29", "close": 84.17, "volume": 829314.0}, {"date": "2025-10-30", "close": 82.84, "volume": 840230.0}, {"date": "2025-10-31", "close": 88.57, "volume": 1022525.0}, {"date": "2025-11-03", "close": 88.72, "volume": 929702.0}, {"date": "2025-11-04", "close": 89.95, "volume": 642094.0}, {"date": "2025-11-05", "close": 90.0, "volume": 659267.0}, {"date": "2025-11-06", "close": 88.31, "volume": 641024.0}, {"date": "2025-11-07", "close": 88.08, "volume": 439293.0}, {"date": "2025-11-10", "close": 87.86, "volume": 584178.0}, {"date": "2025-11-11", "close": 88.25, "volume": 332411.0}, {"date": "2025-11-12", "close": 87.4, "volume": 705689.0}, {"date": "2025-11-13", "close": 88.36, "volume": 797008.0}, {"date": "2025-11-14", "close": 89.2, "volume": 456908.0}, {"date": "2025-11-17", "close": 89.0, "volume": 575134.0}, {"date": "2025-11-18", "close": 91.21, "volume": 520968.0}, {"date": "2025-11-19", "close": 91.92, "volume": 533895.0}, {"date": "2025-11-20", "close": 93.02, "volume": 633229.0}, {"date": "2025-11-21", "close": 95.05, "volume": 981918.0}, {"date": "2025-11-24", "close": 94.51, "volume": 790422.0}, {"date": "2025-11-25", "close": 96.91, "volume": 453316.0}, {"date": "2025-11-26", "close": 96.72, "volume": 507282.0}, {"date": "2025-11-28", "close": 96.39, "volume": 210644.0}, {"date": "2025-12-01", "close": 96.14, "volume": 562343.0}, {"date": "2025-12-02", "close": 95.6, "volume": 434629.0}, {"date": "2025-12-03", "close": 95.68, "volume": 544061.0}, {"date": "2025-12-04", "close": 94.71, "volume": 427576.0}, {"date": "2025-12-05", "close": 94.57, "volume": 360964.0}, {"date": "2025-12-08", "close": 99.22, "volume": 2570989.0}, {"date": "2025-12-09", "close": 96.62, "volume": 1568536.0}, {"date": "2025-12-10", "close": 97.8, "volume": 1200251.0}, {"date": "2025-12-11", "close": 98.95, "volume": 987754.0}, {"date": "2025-12-12", "close": 99.05, "volume": 1045620.0}, {"date": "2025-12-15", "close": 100.47, "volume": 1353831.0}, {"date": "2025-12-16", "close": 99.83, "volume": 1359016.0}, {"date": "2025-12-17", "close": 99.44, "volume": 1237880.0}, {"date": "2025-12-18", "close": 100.59, "volume": 1397944.0}, {"date": "2025-12-19", "close": 98.49, "volume": 11025810.0}, {"date": "2025-12-22", "close": 99.65, "volume": 1137230.0}, {"date": "2025-12-23", "close": 99.96, "volume": 1021145.0}, {"date": "2025-12-24", "close": 100.82, "volume": 316018.0}, {"date": "2025-12-26", "close": 101.13, "volume": 400719.0}, {"date": "2025-12-29", "close": 101.66, "volume": 1264675.0}, {"date": "2025-12-30", "close": 100.29, "volume": 738029.0}, {"date": "2025-12-31", "close": 97.94, "volume": 542443.0}, {"date": "2026-01-02", "close": 98.65, "volume": 518057.0}, {"date": "2026-01-05", "close": 100.12, "volume": 701474.0}, {"date": "2026-01-06", "close": 103.3, "volume": 812276.0}, {"date": "2026-01-07", "close": 100.82, "volume": 536636.0}, {"date": "2026-01-08", "close": 99.69, "volume": 982968.0}, {"date": "2026-01-09", "close": 99.96, "volume": 580643.0}, {"date": "2026-01-12", "close": 99.95, "volume": 594637.0}, {"date": "2026-01-13", "close": 100.08, "volume": 431893.0}, {"date": "2026-01-14", "close": 101.85, "volume": 516252.0}, {"date": "2026-01-15", "close": 104.79, "volume": 631412.0}, {"date": "2026-01-16", "close": 106.15, "volume": 593669.0}, {"date": "2026-01-20", "close": 103.78, "volume": 864871.0}, {"date": "2026-01-21", "close": 105.73, "volume": 698655.0}, {"date": "2026-01-22", "close": 106.56, "volume": 404140.0}, {"date": "2026-01-23", "close": 105.81, "volume": 374486.0}, {"date": "2026-01-26", "close": 105.71, "volume": 420405.0}, {"date": "2026-01-27", "close": 105.82, "volume": 587024.0}, {"date": "2026-01-28", "close": 104.39, "volume": 587257.0}, {"date": "2026-01-29", "close": 103.3, "volume": 530291.0}, {"date": "2026-01-30", "close": 100.88, "volume": 706637.0}, {"date": "2026-02-02", "close": 102.39, "volume": 617295.0}, {"date": "2026-02-03", "close": 103.18, "volume": 740679.0}, {"date": "2026-02-04", "close": 103.81, "volume": 435621.0}, {"date": "2026-02-05", "close": 104.73, "volume": 624050.0}, {"date": "2026-02-06", "close": 104.65, "volume": 558422.0}, {"date": "2026-02-09", "close": 103.67, "volume": 388380.0}, {"date": "2026-02-10", "close": 104.24, "volume": 522057.0}, {"date": "2026-02-11", "close": 107.34, "volume": 644924.0}, {"date": "2026-02-12", "close": 102.52, "volume": 744106.0}, {"date": "2026-02-13", "close": 103.72, "volume": 677643.0}, {"date": "2026-02-17", "close": 103.88, "volume": 466865.0}, {"date": "2026-02-18", "close": 102.34, "volume": 707041.0}, {"date": "2026-02-19", "close": 101.28, "volume": 1004512.0}, {"date": "2026-02-20", "close": 95.46, "volume": 1021830.0}, {"date": "2026-02-23", "close": 92.71, "volume": 1589798.0}, {"date": "2026-02-24", "close": 91.87, "volume": 848042.0}, {"date": "2026-02-25", "close": 89.09, "volume": 1105315.0}, {"date": "2026-02-26", "close": 92.13, "volume": 1720327.0}, {"date": "2026-02-27", "close": 93.16, "volume": 782147.0}, {"date": "2026-03-02", "close": 91.92, "volume": 706226.0}, {"date": "2026-03-03", "close": 91.64, "volume": 949902.0}, {"date": "2026-03-04", "close": 93.55, "volume": 935652.0}, {"date": "2026-03-05", "close": 97.48, "volume": 1882846.0}, {"date": "2026-03-06", "close": 94.03, "volume": 727209.0}, {"date": "2026-03-09", "close": 95.75, "volume": 1176622.0}, {"date": "2026-03-10", "close": 89.17, "volume": 916705.0}, {"date": "2026-03-11", "close": 88.23, "volume": 1043506.0}, {"date": "2026-03-12", "close": 90.68, "volume": 935486.0}, {"date": "2026-03-13", "close": 88.09, "volume": 929528.0}, {"date": "2026-03-16", "close": 88.46, "volume": 537238.0}, {"date": "2026-03-17", "close": 88.44, "volume": 523713.0}, {"date": "2026-03-18", "close": 85.91, "volume": 462311.0}, {"date": "2026-03-19", "close": 84.26, "volume": 465368.0}, {"date": "2026-03-20", "close": 77.71, "volume": 1712123.0}, {"date": "2026-03-23", "close": 78.01, "volume": 927192.0}, {"date": "2026-03-24", "close": 76.06, "volume": 883415.0}, {"date": "2026-03-25", "close": 76.43, "volume": 813726.0}, {"date": "2026-03-26", "close": 76.62, "volume": 504551.0}, {"date": "2026-03-27", "close": 74.97, "volume": 848274.0}, {"date": "2026-03-30", "close": 78.38, "volume": 983671.0}, {"date": "2026-03-31", "close": 79.34, "volume": 959014.0}, {"date": "2026-04-01", "close": 81.54, "volume": 897259.0}, {"date": "2026-04-02", "close": 87.18, "volume": 1962394.0}, {"date": "2026-04-06", "close": 86.23, "volume": 939232.0}, {"date": "2026-04-07", "close": 85.83, "volume": 967704.0}, {"date": "2026-04-08", "close": 86.71, "volume": 1006871.0}, {"date": "2026-04-09", "close": 86.77, "volume": 559811.0}, {"date": "2026-04-10", "close": 86.98, "volume": 744484.0}, {"date": "2026-04-13", "close": 84.89, "volume": 600407.0}, {"date": "2026-04-14", "close": 83.44, "volume": 575120.0}, {"date": "2026-04-15", "close": 81.54, "volume": 505630.0}, {"date": "2026-04-16", "close": 82.09, "volume": 458307.0}, {"date": "2026-04-17", "close": 81.22, "volume": 911232.0}, {"date": "2026-04-20", "close": 79.54, "volume": 758505.0}, {"date": "2026-04-21", "close": 77.96, "volume": 1268946.0}, {"date": "2026-04-22", "close": 80.84, "volume": 978205.0}, {"date": "2026-04-23", "close": 83.87, "volume": 635073.0}, {"date": "2026-04-24", "close": 80.19, "volume": 711835.0}, {"date": "2026-04-27", "close": 76.75, "volume": 1064442.0}, {"date": "2026-04-28", "close": 77.75, "volume": 1107975.0}, {"date": "2026-04-29", "close": 78.11, "volume": 829888.0}, {"date": "2026-04-30", "close": 79.25, "volume": 852821.0}, {"date": "2026-05-01", "close": 86.83, "volume": 2383094.0}, {"date": "2026-05-04", "close": 86.4, "volume": 1203170.0}, {"date": "2026-05-05", "close": 86.76, "volume": 584192.0}, {"date": "2026-05-06", "close": 84.58, "volume": 677101.0}, {"date": "2026-05-07", "close": 85.45, "volume": 609133.0}, {"date": "2026-05-08", "close": 85.44, "volume": 478627.0}, {"date": "2026-05-11", "close": 83.15, "volume": 603570.0}, {"date": "2026-05-12", "close": 84.88, "volume": 617488.0}, {"date": "2026-05-13", "close": 84.31, "volume": 515259.0}, {"date": "2026-05-14", "close": 86.31, "volume": 461180.0}, {"date": "2026-05-15", "close": 85.18, "volume": 755313.0}, {"date": "2026-05-18", "close": 88.1, "volume": 550202.0}, {"date": "2026-05-19", "close": 86.74, "volume": 1045333.0}, {"date": "2026-05-20", "close": 87.41, "volume": 680147.0}, {"date": "2026-05-21", "close": 87.22, "volume": 397747.0}, {"date": "2026-05-22", "close": 87.41, "volume": 464255.0}, {"date": "2026-05-26", "close": 87.11, "volume": 660117.0}, {"date": "2026-05-27", "close": 86.24, "volume": 449513.0}, {"date": "2026-05-28", "close": 84.22, "volume": 444928.0}, {"date": "2026-05-29", "close": 82.17, "volume": 865338.0}, {"date": "2026-06-01", "close": 85.09, "volume": 729664.0}, {"date": "2026-06-02", "close": 83.0, "volume": 595699.0}, {"date": "2026-06-03", "close": 84.02, "volume": 674120.0}, {"date": "2026-06-04", "close": 83.65, "volume": 453504.0}, {"date": "2026-06-05", "close": 85.9, "volume": 602126.0}, {"date": "2026-06-08", "close": 84.58, "volume": 500955.0}, {"date": "2026-06-09", "close": 87.81, "volume": 575151.0}, {"date": "2026-06-10", "close": 91.03, "volume": 663134.0}, {"date": "2026-06-11", "close": 89.76, "volume": 562592.0}, {"date": "2026-06-12", "close": 89.37, "volume": 473936.0}, {"date": "2026-06-15", "close": 88.1, "volume": 737142.0}, {"date": "2026-06-16", "close": 86.65, "volume": 613216.0}, {"date": "2026-06-17", "close": 86.1, "volume": 682011.0}, {"date": "2026-06-18", "close": 86.98, "volume": 1009236.0}, {"date": "2026-06-22", "close": 84.58, "volume": 583662.0}, {"date": "2026-06-23", "close": 86.18, "volume": 613336.0}, {"date": "2026-06-24", "close": 91.24, "volume": 1397855.0}, {"date": "2026-06-25", "close": 92.33, "volume": 633948.0}, {"date": "2026-06-26", "close": 94.35, "volume": 2555373.0}, {"date": "2026-06-29", "close": 94.28, "volume": 627308.0}, {"date": "2026-06-30", "close": 96.97, "volume": 677142.0}, {"date": "2026-07-01", "close": 95.36, "volume": 557491.0}, {"date": "2026-07-02", "close": 97.49, "volume": 697963.0}, {"date": "2026-07-06", "close": 96.27, "volume": 337601.0}, {"date": "2026-07-07", "close": 99.01, "volume": 467941.0}, {"date": "2026-07-08", "close": 98.88, "volume": 867289.0}, {"date": "2026-07-09", "close": 95.37, "volume": 637036.0}, {"date": "2026-07-10", "close": 96.82, "volume": 1001264.0}, {"date": "2026-07-13", "close": 98.09, "volume": 497288.0}, {"date": "2026-07-14", "close": 96.46, "volume": 508590.0}, {"date": "2026-07-15", "close": 96.31, "volume": 598955.0}, {"date": "2026-07-16", "close": 99.91, "volume": 829914.0}, {"date": "2026-07-17", "close": 95.7, "volume": 600362.0}, {"date": "2026-07-20", "close": 93.57, "volume": 1030738.0}, {"date": "2026-07-21", "close": 90.54, "volume": 881670.0}, {"date": "2026-07-22", "close": 90.43, "volume": 906478.0}, {"date": "2026-07-23", "close": 90.03, "volume": 590067.0}, {"date": "2026-07-24", "close": 89.39, "volume": 617841.0}, {"date": "2026-07-27", "close": 89.3, "volume": 702594.0}, {"date": "2026-07-28", "close": 91.1, "volume": 609242.0}, {"date": "2026-07-29", "close": 90.48, "volume": 652032.0}, {"date": "2026-07-30", "close": 89.5, "volume": 844466.0}, {"date": "2026-07-31", "close": 89.71, "volume": 626774.0}, {"date": "2026-08-03", "close": 91.99, "volume": 586716.0}, {"date": "2026-08-04", "close": 91.5, "volume": 485602.0}, {"date": "2026-08-05", "close": 90.04, "volume": 516075.0}, {"date": "2026-08-06", "close": 90.46, "volume": 874860.0}, {"date": "2026-08-07", "close": 89.41, "volume": 888162.0}], "refreshing": true}