{"ticker": "DSGX", "overview": {"cik": "1050140", "ticker": "DSGX", "name": "DESCARTES SYSTEMS GROUP INC", "industry": "Services-Prepackaged Software", "country": "Canada", "sic": "7372", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000545", "price_sensitive": false}, {"form": "F-X", "date": "2026-07-16", "title": "FORM F-X", "accession": "0001104659-26-083959", "price_sensitive": false}, {"form": "F-10EF", "date": "2026-07-15", "title": "Form F-10EF", "accession": "0001104659-26-083949", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-002501", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-002208", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-002122", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0000929638-26-001961", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-001765", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001656", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-001551", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-000965", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-11", "title": "Annual report (foreign)", "accession": "0001104659-26-026450", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000260", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-004557", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-004502", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-04", "title": "Foreign material event", "accession": "0001410578-25-001927", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-002871", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-25-000410", "price_sensitive": false}, {"form": "6-K", "date": "2025-06-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-002270", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-002236", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-002172", "price_sensitive": true}, {"form": "SD", "date": "2025-05-30", "title": "Form SD", "accession": "0000929638-25-002119", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-25-000356", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-001746", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-04-25", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-25-001716", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DSGX", "has_prices": true, "as_of": "2026-08-07", "last": 79.57, "prev_close": 77.78, "change": 1.789999999999992, "change_pct": 0.02301362818205184, "session_volume": 363668.0, "vwap_5": 77.59390550918562, "vwap_20": 73.80397880089419, "vwap_60": 72.49898067370371, "vwap_250": 80.17090974129128, "high_52w": 94.87, "low_52w": 62.82, "avg_volume_20": 480968.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003720", "src": "13DG", "ticker": "DSGX", "cik": "1050140", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "DESCARTES SYSTEMS GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "BlackRock, Inc. moves to a 3.8% passive stake in DSGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003720-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0000080255-26-000545", "src": "13DG", "ticker": "DSGX", "cik": "1050140", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "DESCARTES SYSTEMS GROUP INC", "who": "Descartes Systems Group Inc", "who_key": "DESCARTES SYSTEMS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "DESCARTES SYSTEMS GROUP INC moves to a 6.6% passive stake in DSGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1050140/0000080255-26-000545-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "HOUSE-2026-20034906-T55", "src": "CONGRESS", "ticker": "DSGX", "cik": "", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "of America\nThe Descartes Systems Group Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up DSGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002012383-26-001656", "src": "13DG", "ticker": "DSGX", "cik": "1050140", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "DESCARTES SYSTEMS GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "BlackRock, Inc. crosses 5% of DSGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001656-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "HOUSE-2026-20034144-T68", "src": "CONGRESS", "ticker": "DSGX", "cik": "", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "ust > Bank of America\nThe Descartes Systems Group Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads DSGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370968}, {"id": "HOUSE-2025-20033455-T94", "src": "CONGRESS", "ticker": "DSGX", "cik": "", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "ust > Bank of America\nThe Descartes Systems Group Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells DSGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525048}, {"id": "HOUSE-2025-20030338-T107", "src": "CONGRESS", "ticker": "DSGX", "cik": "", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "ct UMA Account # 1\nJT The Descartes Systems Group Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells DSGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824568}, {"id": "HOUSE-2024-20025419-T111", "src": "CONGRESS", "ticker": "DSGX", "cik": "", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "ct UMA Account # 1\nJT The Descartes Systems Group Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells DSGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245048}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003720", "src": "13DG", "ticker": "DSGX", "cik": "1050140", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "DESCARTES SYSTEMS GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "BlackRock, Inc. moves to a 3.8% passive stake in DSGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003720-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0000080255-26-000545", "src": "13DG", "ticker": "DSGX", "cik": "1050140", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "DESCARTES SYSTEMS GROUP INC", "who": "Descartes Systems Group Inc", "who_key": "DESCARTES SYSTEMS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "DESCARTES SYSTEMS GROUP INC moves to a 6.6% passive stake in DSGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1050140/0000080255-26-000545-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002012383-26-001656", "src": "13DG", "ticker": "DSGX", "cik": "1050140", "company": "DESCARTES SYSTEMS GROUP INC", "company_raw": "DESCARTES SYSTEMS GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "BlackRock, Inc. crosses 5% of DSGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001656-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "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": "The Descartes Systems Group Inc. - Common Stock", "new_value": "DESCARTES SYSTEMS GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001050140", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001050140", "applied": 1, "detected_at": "2026-09-11T14:35:01.788221"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000545", "price_sensitive": false}, {"form": "F-X", "date": "2026-07-16", "title": "FORM F-X", "accession": "0001104659-26-083959", "price_sensitive": false}, {"form": "F-10EF", "date": "2026-07-15", "title": "Form F-10EF", "accession": "0001104659-26-083949", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-002501", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-002208", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-002122", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0000929638-26-001961", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-001765", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001656", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-001551", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-26-000965", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-11", "title": "Annual report (foreign)", "accession": "0001104659-26-026450", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000260", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-004557", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-004502", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-04", "title": "Foreign material event", "accession": "0001410578-25-001927", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-002871", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-25-000410", "price_sensitive": false}, {"form": "6-K", "date": "2025-06-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-002270", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-002236", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-002172", "price_sensitive": true}, {"form": "SD", "date": "2025-05-30", "title": "Form SD", "accession": "0000929638-25-002119", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-25-000356", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000929638-25-001746", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-04-25", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-25-001716", "price_sensitive": false}], "performance": {"ticker": "DSGX", "has_prices": true, "summary": {"n": 1, "avg": 0.14919121894858461, "win_rate": 1.0, "best": 0.14919121894858461, "worst": 0.14919121894858461, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 69.24, "return": 0.14919121894858461}]}, "price_series": [{"date": "2016-08-08", "close": 20.17, "volume": 66019.0}, {"date": "2016-08-09", "close": 20.34, "volume": 40966.0}, {"date": "2016-08-10", "close": 20.265, "volume": 21178.0}, {"date": "2016-08-11", "close": 20.26, "volume": 27614.0}, {"date": "2016-08-12", "close": 20.3, "volume": 9027.0}, {"date": "2016-08-15", "close": 20.5, "volume": 52864.0}, {"date": "2016-08-16", "close": 20.51, "volume": 31868.0}, {"date": "2016-08-17", "close": 20.42, "volume": 25309.0}, {"date": "2016-08-18", "close": 20.87, "volume": 10287.0}, {"date": "2016-08-19", "close": 21.01, "volume": 31223.0}, {"date": "2016-08-22", "close": 20.76, "volume": 25834.0}, {"date": "2016-08-23", "close": 20.83, "volume": 14953.0}, {"date": "2016-08-24", "close": 21.2, "volume": 7897.0}, {"date": "2016-08-25", "close": 21.46, "volume": 9660.0}, {"date": "2016-08-26", "close": 21.45, "volume": 30727.0}, {"date": "2016-08-29", "close": 21.49, "volume": 49552.0}, {"date": "2016-08-30", "close": 21.41, "volume": 17301.0}, {"date": "2016-08-31", "close": 21.32, "volume": 13538.0}, {"date": "2016-09-01", "close": 21.85, "volume": 20068.0}, {"date": "2016-09-02", "close": 21.91, "volume": 8171.0}, {"date": "2016-09-06", "close": 21.31, "volume": 15969.0}, {"date": "2016-09-07", "close": 21.24, "volume": 18485.0}, {"date": "2016-09-08", "close": 21.56, "volume": 86445.0}, {"date": "2016-09-09", "close": 20.67, "volume": 52443.0}, {"date": "2016-09-12", "close": 20.68, "volume": 23894.0}, {"date": "2016-09-13", "close": 20.81, "volume": 11981.0}, {"date": "2016-09-14", "close": 20.93, "volume": 14852.0}, {"date": "2016-09-15", "close": 21.04, "volume": 14524.0}, {"date": "2016-09-16", "close": 20.99, "volume": 15285.0}, {"date": "2016-09-19", "close": 21.07, "volume": 6788.0}, {"date": "2016-09-20", "close": 21.02, "volume": 22783.0}, {"date": "2016-09-21", "close": 21.09, "volume": 5192.0}, {"date": "2016-09-22", "close": 21.56, "volume": 8355.0}, {"date": "2016-09-23", "close": 21.31, "volume": 20843.0}, {"date": "2016-09-26", "close": 21.18, "volume": 3799.0}, {"date": "2016-09-27", "close": 21.28, "volume": 11167.0}, {"date": "2016-09-28", "close": 21.49, "volume": 12008.0}, {"date": "2016-09-29", "close": 21.45, "volume": 2677.0}, {"date": "2016-09-30", "close": 21.52, "volume": 44034.0}, {"date": "2016-10-03", "close": 21.35, "volume": 33010.0}, {"date": "2016-10-04", "close": 21.1, "volume": 20827.0}, {"date": "2016-10-05", "close": 20.91, "volume": 10857.0}, {"date": "2016-10-06", "close": 21.07, "volume": 4371.0}, {"date": "2016-10-07", "close": 20.85, "volume": 11813.0}, {"date": "2016-10-10", "close": 20.77, "volume": 18480.0}, {"date": "2016-10-11", "close": 20.45, "volume": 16451.0}, {"date": "2016-10-12", "close": 20.39, "volume": 42560.0}, {"date": "2016-10-13", "close": 20.81, "volume": 16751.0}, {"date": "2016-10-14", "close": 20.77, "volume": 5902.0}, {"date": "2016-10-17", "close": 20.7, "volume": 9347.0}, {"date": "2016-10-18", "close": 21.2, "volume": 11086.0}, {"date": "2016-10-19", "close": 21.45, "volume": 29243.0}, {"date": "2016-10-20", "close": 21.3, "volume": 12845.0}, {"date": "2016-10-21", "close": 21.25, "volume": 12561.0}, {"date": "2016-10-24", "close": 21.1, "volume": 13271.0}, {"date": "2016-10-25", "close": 21.05, "volume": 25341.0}, {"date": "2016-10-26", "close": 21.0, "volume": 4393.0}, {"date": "2016-10-27", "close": 20.7, "volume": 5965.0}, {"date": "2016-10-28", "close": 20.9, "volume": 4614.0}, {"date": "2016-10-31", "close": 20.8, "volume": 32336.0}, {"date": "2016-11-01", "close": 20.5, "volume": 16139.0}, {"date": "2016-11-02", "close": 20.4, "volume": 12042.0}, {"date": "2016-11-03", "close": 20.25, "volume": 15436.0}, {"date": "2016-11-04", "close": 20.4, "volume": 22662.0}, {"date": "2016-11-07", "close": 20.7, "volume": 12624.0}, {"date": "2016-11-08", "close": 20.65, "volume": 17448.0}, {"date": "2016-11-09", "close": 20.8, "volume": 7529.0}, {"date": "2016-11-10", "close": 20.85, "volume": 19415.0}, {"date": "2016-11-11", "close": 20.95, "volume": 64208.0}, {"date": "2016-11-14", "close": 21.5, "volume": 30661.0}, {"date": "2016-11-15", "close": 21.7, "volume": 27309.0}, {"date": "2016-11-16", "close": 22.0, "volume": 228562.0}, {"date": "2016-11-17", "close": 22.4, "volume": 53806.0}, {"date": "2016-11-18", "close": 22.5, "volume": 73485.0}, {"date": "2016-11-21", "close": 22.8, "volume": 118923.0}, {"date": "2016-11-22", "close": 22.45, "volume": 91885.0}, {"date": "2016-11-23", "close": 22.4, "volume": 15646.0}, {"date": "2016-11-25", "close": 22.35, "volume": 10618.0}, {"date": "2016-11-28", "close": 22.4, "volume": 25693.0}, {"date": "2016-11-29", "close": 22.4, "volume": 19324.0}, {"date": "2016-11-30", "close": 22.15, "volume": 46573.0}, {"date": "2016-12-01", "close": 21.75, "volume": 67241.0}, {"date": "2016-12-02", "close": 21.15, "volume": 46189.0}, {"date": "2016-12-05", "close": 21.35, "volume": 19791.0}, {"date": "2016-12-06", "close": 20.75, "volume": 60542.0}, {"date": "2016-12-07", "close": 21.4, "volume": 35059.0}, {"date": "2016-12-08", "close": 21.15, "volume": 80943.0}, {"date": "2016-12-09", "close": 21.4, "volume": 63200.0}, {"date": "2016-12-12", "close": 21.4, "volume": 26324.0}, {"date": "2016-12-13", "close": 21.1, "volume": 32980.0}, {"date": "2016-12-14", "close": 20.8, "volume": 30803.0}, {"date": "2016-12-15", "close": 21.0, "volume": 209544.0}, {"date": "2016-12-16", "close": 21.35, "volume": 183900.0}, {"date": "2016-12-19", "close": 21.3, "volume": 178046.0}, {"date": "2016-12-20", "close": 21.25, "volume": 54849.0}, {"date": "2016-12-21", "close": 21.25, "volume": 59674.0}, {"date": "2016-12-22", "close": 20.8, "volume": 24424.0}, {"date": "2016-12-23", "close": 21.1, "volume": 26598.0}, {"date": "2016-12-27", "close": 21.2, "volume": 7714.0}, {"date": "2016-12-28", "close": 21.05, "volume": 14152.0}, {"date": "2016-12-29", "close": 21.3, "volume": 62078.0}, {"date": "2016-12-30", "close": 21.4, "volume": 57734.0}, {"date": "2017-01-03", "close": 21.25, "volume": 99104.0}, {"date": "2017-01-04", "close": 21.45, "volume": 46922.0}, {"date": "2017-01-05", "close": 21.15, "volume": 273808.0}, {"date": "2017-01-06", "close": 21.25, "volume": 187270.0}, {"date": "2017-01-09", "close": 21.2, "volume": 32853.0}, {"date": "2017-01-10", "close": 21.55, "volume": 50011.0}, {"date": "2017-01-11", "close": 21.45, "volume": 17869.0}, {"date": "2017-01-12", "close": 21.55, "volume": 23304.0}, {"date": "2017-01-13", "close": 21.7, "volume": 14169.0}, {"date": "2017-01-17", "close": 21.7, "volume": 30592.0}, {"date": "2017-01-18", "close": 21.4, "volume": 56784.0}, {"date": "2017-01-19", "close": 21.25, "volume": 23946.0}, {"date": "2017-01-20", "close": 21.4, "volume": 26021.0}, {"date": "2017-01-23", "close": 21.45, "volume": 13059.0}, {"date": "2017-01-24", "close": 22.15, "volume": 22417.0}, {"date": "2017-01-25", "close": 22.65, "volume": 115442.0}, {"date": "2017-01-26", "close": 22.6, "volume": 15201.0}, {"date": "2017-01-27", "close": 22.8, "volume": 14749.0}, {"date": "2017-01-30", "close": 22.0, "volume": 61364.0}, {"date": "2017-01-31", "close": 21.85, "volume": 16810.0}, {"date": "2017-02-01", "close": 21.85, "volume": 24331.0}, {"date": "2017-02-02", "close": 21.6, "volume": 23454.0}, {"date": "2017-02-03", "close": 21.6, "volume": 19248.0}, {"date": "2017-02-06", "close": 21.45, "volume": 26909.0}, {"date": "2017-02-07", "close": 21.6, "volume": 48800.0}, {"date": "2017-02-08", "close": 21.7, "volume": 18329.0}, {"date": "2017-02-09", "close": 21.85, "volume": 18298.0}, {"date": "2017-02-10", "close": 22.0, "volume": 15355.0}, {"date": "2017-02-13", "close": 22.0, "volume": 17368.0}, {"date": "2017-02-14", "close": 21.85, "volume": 110449.0}, {"date": "2017-02-15", "close": 22.1, "volume": 93789.0}, {"date": "2017-02-16", "close": 22.05, "volume": 31231.0}, {"date": "2017-02-17", "close": 22.0, "volume": 8174.0}, {"date": "2017-02-21", "close": 22.1, "volume": 18268.0}, {"date": "2017-02-22", "close": 22.1, "volume": 26095.0}, {"date": "2017-02-23", "close": 22.05, "volume": 20969.0}, {"date": "2017-02-24", "close": 21.7, "volume": 45616.0}, {"date": "2017-02-27", "close": 21.45, "volume": 93113.0}, {"date": "2017-02-28", "close": 21.05, "volume": 28295.0}, {"date": "2017-03-01", "close": 21.4, "volume": 18985.0}, {"date": "2017-03-02", "close": 21.4, "volume": 61449.0}, {"date": "2017-03-03", "close": 21.6, "volume": 38774.0}, {"date": "2017-03-06", "close": 21.5, "volume": 25685.0}, {"date": "2017-03-07", "close": 21.95, "volume": 72410.0}, {"date": "2017-03-08", "close": 21.85, "volume": 22362.0}, {"date": "2017-03-09", "close": 22.15, "volume": 49031.0}, {"date": "2017-03-10", "close": 22.4, "volume": 22046.0}, {"date": "2017-03-13", "close": 22.45, "volume": 33408.0}, {"date": "2017-03-14", "close": 22.55, "volume": 27397.0}, {"date": "2017-03-15", "close": 23.35, "volume": 44196.0}, {"date": "2017-03-16", "close": 23.0, "volume": 30489.0}, {"date": "2017-03-17", "close": 22.95, "volume": 70600.0}, {"date": "2017-03-20", "close": 22.7, "volume": 24112.0}, {"date": "2017-03-21", "close": 22.7, "volume": 193823.0}, {"date": "2017-03-22", "close": 23.0, "volume": 146729.0}, {"date": "2017-03-23", "close": 23.0, "volume": 142818.0}, {"date": "2017-03-24", "close": 23.0, "volume": 111214.0}, {"date": "2017-03-27", "close": 22.85, "volume": 82514.0}, {"date": "2017-03-28", "close": 22.55, "volume": 59772.0}, {"date": "2017-03-29", "close": 22.85, "volume": 14734.0}, {"date": "2017-03-30", "close": 22.75, "volume": 24061.0}, {"date": "2017-03-31", "close": 22.9, "volume": 61783.0}, {"date": "2017-04-03", "close": 23.1, "volume": 68449.0}, {"date": "2017-04-04", "close": 23.0, "volume": 90413.0}, {"date": "2017-04-05", "close": 22.85, "volume": 54820.0}, {"date": "2017-04-06", "close": 22.75, "volume": 63816.0}, {"date": "2017-04-07", "close": 22.675, "volume": 31227.0}, {"date": "2017-04-10", "close": 22.6, "volume": 12260.0}, {"date": "2017-04-11", "close": 22.5, "volume": 29527.0}, {"date": "2017-04-12", "close": 22.5, "volume": 21751.0}, {"date": "2017-04-13", "close": 22.4, "volume": 18707.0}, {"date": "2017-04-17", "close": 22.8, "volume": 16359.0}, {"date": "2017-04-18", "close": 22.9, "volume": 33499.0}, {"date": "2017-04-19", "close": 22.8, "volume": 55686.0}, {"date": "2017-04-20", "close": 23.1, "volume": 27639.0}, {"date": "2017-04-21", "close": 23.15, "volume": 30421.0}, {"date": "2017-04-24", "close": 23.25, "volume": 25963.0}, {"date": "2017-04-25", "close": 23.25, "volume": 74670.0}, {"date": "2017-04-26", "close": 23.15, "volume": 13213.0}, {"date": "2017-04-27", "close": 22.6, "volume": 52818.0}, {"date": "2017-04-28", "close": 23.15, "volume": 30623.0}, {"date": "2017-05-01", "close": 23.55, "volume": 61210.0}, {"date": "2017-05-02", "close": 23.65, "volume": 25885.0}, {"date": "2017-05-03", "close": 22.85, "volume": 37079.0}, {"date": "2017-05-04", "close": 22.95, "volume": 29923.0}, {"date": "2017-05-05", "close": 23.2, "volume": 25506.0}, {"date": "2017-05-08", "close": 23.15, "volume": 39820.0}, {"date": "2017-05-09", "close": 23.05, "volume": 62388.0}, {"date": "2017-05-10", "close": 23.15, "volume": 51911.0}, {"date": "2017-05-11", "close": 23.65, "volume": 28362.0}, {"date": "2017-05-12", "close": 23.65, "volume": 35705.0}, {"date": "2017-05-15", "close": 23.95, "volume": 68994.0}, {"date": "2017-05-16", "close": 24.4, "volume": 69847.0}, {"date": "2017-05-17", "close": 23.55, "volume": 48594.0}, {"date": "2017-05-18", "close": 23.4, "volume": 21903.0}, {"date": "2017-05-19", "close": 24.1, "volume": 26760.0}, {"date": "2017-05-22", "close": 23.9, "volume": 10177.0}, {"date": "2017-05-23", "close": 24.0, "volume": 39509.0}, {"date": "2017-05-24", "close": 24.45, "volume": 73264.0}, {"date": "2017-05-25", "close": 25.05, "volume": 78782.0}, {"date": "2017-05-26", "close": 24.65, "volume": 27867.0}, {"date": "2017-05-30", "close": 24.7, "volume": 27976.0}, {"date": "2017-05-31", "close": 25.05, "volume": 84455.0}, {"date": "2017-06-01", "close": 25.05, "volume": 80414.0}, {"date": "2017-06-02", "close": 24.85, "volume": 69964.0}, {"date": "2017-06-05", "close": 25.15, "volume": 83378.0}, {"date": "2017-06-06", "close": 24.95, "volume": 136153.0}, {"date": "2017-06-07", "close": 25.05, "volume": 153268.0}, {"date": "2017-06-08", "close": 25.05, "volume": 141131.0}, {"date": "2017-06-09", "close": 24.85, "volume": 151241.0}, {"date": "2017-06-12", "close": 24.35, "volume": 52934.0}, {"date": "2017-06-13", "close": 24.55, "volume": 55574.0}, {"date": "2017-06-14", "close": 24.55, "volume": 35804.0}, {"date": "2017-06-15", "close": 24.6, "volume": 32767.0}, {"date": "2017-06-16", "close": 24.65, "volume": 29725.0}, {"date": "2017-06-19", "close": 24.95, "volume": 21970.0}, {"date": "2017-06-20", "close": 24.8, "volume": 41395.0}, {"date": "2017-06-21", "close": 24.65, "volume": 12993.0}, {"date": "2017-06-22", "close": 25.05, "volume": 26159.0}, {"date": "2017-06-23", "close": 25.05, "volume": 40426.0}, {"date": "2017-06-26", "close": 25.0, "volume": 45731.0}, {"date": "2017-06-27", "close": 24.35, "volume": 61892.0}, {"date": "2017-06-28", "close": 24.7, "volume": 37399.0}, {"date": "2017-06-29", "close": 24.2, "volume": 105407.0}, {"date": "2017-06-30", "close": 24.35, "volume": 87519.0}, {"date": "2017-07-03", "close": 24.1, "volume": 15874.0}, {"date": "2017-07-05", "close": 23.6, "volume": 41090.0}, {"date": "2017-07-06", "close": 23.5, "volume": 23766.0}, {"date": "2017-07-07", "close": 24.1, "volume": 42581.0}, {"date": "2017-07-10", "close": 24.25, "volume": 52750.0}, {"date": "2017-07-11", "close": 24.3, "volume": 38802.0}, {"date": "2017-07-12", "close": 24.9, "volume": 33059.0}, {"date": "2017-07-13", "close": 24.5, "volume": 83468.0}, {"date": "2017-07-14", "close": 24.9, "volume": 76763.0}, {"date": "2017-07-17", "close": 24.6, "volume": 62529.0}, {"date": "2017-07-18", "close": 24.65, "volume": 58270.0}, {"date": "2017-07-19", "close": 24.65, "volume": 57231.0}, {"date": "2017-07-20", "close": 24.45, "volume": 26704.0}, {"date": "2017-07-21", "close": 24.6, "volume": 18953.0}, {"date": "2017-07-24", "close": 25.05, "volume": 45733.0}, {"date": "2017-07-25", "close": 25.0, "volume": 29038.0}, {"date": "2017-07-26", "close": 25.45, "volume": 28960.0}, {"date": "2017-07-27", "close": 25.25, "volume": 85900.0}, {"date": "2017-07-28", "close": 25.25, "volume": 80625.0}, {"date": "2017-07-31", "close": 25.1, "volume": 51049.0}, {"date": "2017-08-01", "close": 25.25, "volume": 49833.0}, {"date": "2017-08-02", "close": 25.6, "volume": 71537.0}, {"date": "2017-08-03", "close": 26.2, "volume": 214655.0}, {"date": "2017-08-04", "close": 26.35, "volume": 76457.0}, {"date": "2017-08-07", "close": 26.4, "volume": 48526.0}, {"date": "2017-08-08", "close": 26.5, "volume": 84028.0}, {"date": "2017-08-09", "close": 26.425, "volume": 166036.0}, {"date": "2017-08-10", "close": 26.45, "volume": 138897.0}, {"date": "2017-08-11", "close": 26.6, "volume": 54733.0}, {"date": "2017-08-14", "close": 26.6, "volume": 77634.0}, {"date": "2017-08-15", "close": 26.85, "volume": 82713.0}, {"date": "2017-08-16", "close": 27.3, "volume": 217179.0}, {"date": "2017-08-17", "close": 27.2, "volume": 197006.0}, {"date": "2017-08-18", "close": 26.85, "volume": 64135.0}, {"date": "2017-08-21", "close": 26.8, "volume": 59649.0}, {"date": "2017-08-22", "close": 26.9, "volume": 27755.0}, {"date": "2017-08-23", "close": 27.15, "volume": 28353.0}, {"date": "2017-08-24", "close": 27.45, "volume": 38813.0}, {"date": "2017-08-25", "close": 27.25, "volume": 40439.0}, {"date": "2017-08-28", "close": 27.65, "volume": 50695.0}, {"date": "2017-08-29", "close": 27.55, "volume": 111773.0}, {"date": "2017-08-30", "close": 27.4, "volume": 111864.0}, {"date": "2017-08-31", "close": 28.05, "volume": 65797.0}, {"date": "2017-09-01", "close": 28.4, "volume": 122424.0}, {"date": "2017-09-05", "close": 28.45, "volume": 69861.0}, {"date": "2017-09-06", "close": 28.4, "volume": 128317.0}, {"date": "2017-09-07", "close": 28.7, "volume": 189928.0}, {"date": "2017-09-08", "close": 28.3, "volume": 100912.0}, {"date": "2017-09-11", "close": 28.35, "volume": 113389.0}, {"date": "2017-09-12", "close": 28.0, "volume": 111393.0}, {"date": "2017-09-13", "close": 27.8, "volume": 118590.0}, {"date": "2017-09-14", "close": 27.85, "volume": 90261.0}, {"date": "2017-09-15", "close": 27.6, "volume": 59686.0}, {"date": "2017-09-18", "close": 27.5, "volume": 123235.0}, {"date": "2017-09-19", "close": 27.85, "volume": 103616.0}, {"date": "2017-09-20", "close": 27.7, "volume": 97315.0}, {"date": "2017-09-21", "close": 27.65, "volume": 22745.0}, {"date": "2017-09-22", "close": 27.65, "volume": 106693.0}, {"date": "2017-09-25", "close": 27.35, "volume": 69901.0}, {"date": "2017-09-26", "close": 26.95, "volume": 80210.0}, {"date": "2017-09-27", "close": 27.1, "volume": 80212.0}, {"date": "2017-09-28", "close": 27.2, "volume": 38355.0}, {"date": "2017-09-29", "close": 27.35, "volume": 65689.0}, {"date": "2017-10-02", "close": 27.65, "volume": 132621.0}, {"date": "2017-10-03", "close": 27.9, "volume": 44320.0}, {"date": "2017-10-04", "close": 28.15, "volume": 69695.0}, {"date": "2017-10-05", "close": 28.1, "volume": 105283.0}, {"date": "2017-10-06", "close": 28.35, "volume": 50107.0}, {"date": "2017-10-09", "close": 28.4, "volume": 10456.0}, {"date": "2017-10-10", "close": 29.05, "volume": 99125.0}, {"date": "2017-10-11", "close": 28.85, "volume": 36795.0}, {"date": "2017-10-12", "close": 28.65, "volume": 53725.0}, {"date": "2017-10-13", "close": 28.65, "volume": 51993.0}, {"date": "2017-10-16", "close": 28.85, "volume": 47108.0}, {"date": "2017-10-17", "close": 28.65, "volume": 21843.0}, {"date": "2017-10-18", "close": 28.8, "volume": 28466.0}, {"date": "2017-10-19", "close": 28.95, "volume": 29248.0}, {"date": "2017-10-20", "close": 29.1, "volume": 38099.0}, {"date": "2017-10-23", "close": 29.0, "volume": 11995.0}, {"date": "2017-10-24", "close": 29.0, "volume": 22752.0}, {"date": "2017-10-25", "close": 28.8, "volume": 44207.0}, {"date": "2017-10-26", "close": 29.0, "volume": 35475.0}, {"date": "2017-10-27", "close": 29.45, "volume": 36704.0}, {"date": "2017-10-30", "close": 28.9, "volume": 79778.0}, {"date": "2017-10-31", "close": 29.05, "volume": 88397.0}, {"date": "2017-11-01", "close": 28.6, "volume": 124118.0}, {"date": "2017-11-02", "close": 28.8, "volume": 35473.0}, {"date": "2017-11-03", "close": 29.15, "volume": 57943.0}, {"date": "2017-11-06", "close": 29.45, "volume": 50946.0}, {"date": "2017-11-07", "close": 29.35, "volume": 25143.0}, {"date": "2017-11-08", "close": 29.65, "volume": 39549.0}, {"date": "2017-11-09", "close": 29.75, "volume": 45847.0}, {"date": "2017-11-10", "close": 30.1, "volume": 42629.0}, {"date": "2017-11-13", "close": 29.75, "volume": 33866.0}, {"date": "2017-11-14", "close": 29.9, "volume": 28774.0}, {"date": "2017-11-15", "close": 29.65, "volume": 35126.0}, {"date": "2017-11-16", "close": 30.0, "volume": 29440.0}, {"date": "2017-11-17", "close": 29.9, "volume": 27859.0}, {"date": "2017-11-20", "close": 30.25, "volume": 45316.0}, {"date": "2017-11-21", "close": 30.95, "volume": 72306.0}, {"date": "2017-11-22", "close": 31.15, "volume": 41690.0}, {"date": "2017-11-24", "close": 31.05, "volume": 18147.0}, {"date": "2017-11-27", "close": 30.6, "volume": 34548.0}, {"date": "2017-11-28", "close": 30.8, "volume": 48731.0}, {"date": "2017-11-29", "close": 29.85, "volume": 49136.0}, {"date": "2017-11-30", "close": 27.75, "volume": 269227.0}, {"date": "2017-12-01", "close": 27.4, "volume": 284650.0}, {"date": "2017-12-04", "close": 26.75, "volume": 125389.0}, {"date": "2017-12-05", "close": 26.7, "volume": 77310.0}, {"date": "2017-12-06", "close": 26.45, "volume": 178647.0}, {"date": "2017-12-07", "close": 26.85, "volume": 113535.0}, {"date": "2017-12-08", "close": 27.2, "volume": 79736.0}, {"date": "2017-12-11", "close": 27.4, "volume": 90548.0}, {"date": "2017-12-12", "close": 27.35, "volume": 56372.0}, {"date": "2017-12-13", "close": 28.25, "volume": 132829.0}, {"date": "2017-12-14", "close": 28.1, "volume": 100493.0}, {"date": "2017-12-15", "close": 28.25, "volume": 210069.0}, {"date": "2017-12-18", "close": 28.15, "volume": 143238.0}, {"date": "2017-12-19", "close": 27.95, "volume": 84355.0}, {"date": "2017-12-20", "close": 27.95, "volume": 43478.0}, {"date": "2017-12-21", "close": 27.9, "volume": 39586.0}, {"date": "2017-12-22", "close": 28.0, "volume": 37255.0}, {"date": "2017-12-26", "close": 28.0, "volume": 27061.0}, {"date": "2017-12-27", "close": 28.35, "volume": 60141.0}, {"date": "2017-12-28", "close": 28.55, "volume": 86569.0}, {"date": "2017-12-29", "close": 28.4, "volume": 60182.0}, {"date": "2018-01-02", "close": 28.55, "volume": 73149.0}, {"date": "2018-01-03", "close": 28.6, "volume": 72730.0}, {"date": "2018-01-04", "close": 28.5, "volume": 47745.0}, {"date": "2018-01-05", "close": 28.6, "volume": 27096.0}, {"date": "2018-01-08", "close": 28.4, "volume": 50267.0}, {"date": "2018-01-09", "close": 28.3, "volume": 46678.0}, {"date": "2018-01-10", "close": 28.05, "volume": 38791.0}, {"date": "2018-01-11", "close": 27.9, "volume": 78999.0}, {"date": "2018-01-12", "close": 28.1, "volume": 43099.0}, {"date": "2018-01-16", "close": 28.15, "volume": 52871.0}, {"date": "2018-01-17", "close": 28.15, "volume": 88605.0}, {"date": "2018-01-18", "close": 28.65, "volume": 77470.0}, {"date": "2018-01-19", "close": 29.0, "volume": 53774.0}, {"date": "2018-01-22", "close": 28.85, "volume": 59161.0}, {"date": "2018-01-23", "close": 29.55, "volume": 56205.0}, {"date": "2018-01-24", "close": 30.15, "volume": 109473.0}, {"date": "2018-01-25", "close": 29.1, "volume": 104337.0}, {"date": "2018-01-26", "close": 29.0, "volume": 87850.0}, {"date": "2018-01-29", "close": 28.7, "volume": 54945.0}, {"date": "2018-01-30", "close": 28.4, "volume": 35347.0}, {"date": "2018-01-31", "close": 28.35, "volume": 72745.0}, {"date": "2018-02-01", "close": 28.5, "volume": 76103.0}, {"date": "2018-02-02", "close": 27.5, "volume": 108418.0}, {"date": "2018-02-05", "close": 26.75, "volume": 91960.0}, {"date": "2018-02-06", "close": 26.15, "volume": 132337.0}, {"date": "2018-02-07", "close": 25.8, "volume": 69685.0}, {"date": "2018-02-08", "close": 25.2, "volume": 68519.0}, {"date": "2018-02-09", "close": 25.55, "volume": 130993.0}, {"date": "2018-02-12", "close": 26.0, "volume": 94692.0}, {"date": "2018-02-13", "close": 26.45, "volume": 55535.0}, {"date": "2018-02-14", "close": 27.0, "volume": 43067.0}, {"date": "2018-02-15", "close": 27.25, "volume": 39722.0}, {"date": "2018-02-16", "close": 26.8, "volume": 36538.0}, {"date": "2018-02-20", "close": 26.55, "volume": 66761.0}, {"date": "2018-02-21", "close": 26.45, "volume": 64053.0}, {"date": "2018-02-22", "close": 26.05, "volume": 44141.0}, {"date": "2018-02-23", "close": 26.6, "volume": 64713.0}, {"date": "2018-02-26", "close": 26.4, "volume": 43410.0}, {"date": "2018-02-27", "close": 26.3, "volume": 34609.0}, {"date": "2018-02-28", "close": 26.45, "volume": 77740.0}, {"date": "2018-03-01", "close": 26.1, "volume": 231757.0}, {"date": "2018-03-02", "close": 26.5, "volume": 83528.0}, {"date": "2018-03-05", "close": 27.35, "volume": 149339.0}, {"date": "2018-03-06", "close": 27.3, "volume": 140980.0}, {"date": "2018-03-07", "close": 28.05, "volume": 81969.0}, {"date": "2018-03-08", "close": 28.4, "volume": 53073.0}, {"date": "2018-03-09", "close": 28.9, "volume": 59921.0}, {"date": "2018-03-12", "close": 29.0, "volume": 84724.0}, {"date": "2018-03-13", "close": 28.85, "volume": 87245.0}, {"date": "2018-03-14", "close": 28.95, "volume": 54257.0}, {"date": "2018-03-15", "close": 28.75, "volume": 29061.0}, {"date": "2018-03-16", "close": 28.55, "volume": 42154.0}, {"date": "2018-03-19", "close": 28.6, "volume": 60856.0}, {"date": "2018-03-20", "close": 29.1, "volume": 56064.0}, {"date": "2018-03-21", "close": 29.8, "volume": 74960.0}, {"date": "2018-03-22", "close": 28.85, "volume": 60934.0}, {"date": "2018-03-23", "close": 28.8, "volume": 76833.0}, {"date": "2018-03-26", "close": 29.15, "volume": 65357.0}, {"date": "2018-03-27", "close": 27.9, "volume": 74250.0}, {"date": "2018-03-28", "close": 27.8, "volume": 65244.0}, {"date": "2018-03-29", "close": 28.55, "volume": 84398.0}, {"date": "2018-04-02", "close": 28.1, "volume": 43830.0}, {"date": "2018-04-03", "close": 28.55, "volume": 62913.0}, {"date": "2018-04-04", "close": 28.85, "volume": 96408.0}, {"date": "2018-04-05", "close": 28.45, "volume": 63167.0}, {"date": "2018-04-06", "close": 28.2, "volume": 59507.0}, {"date": "2018-04-09", "close": 28.75, "volume": 95055.0}, {"date": "2018-04-10", "close": 28.65, "volume": 36382.0}, {"date": "2018-04-11", "close": 28.8, "volume": 62442.0}, {"date": "2018-04-12", "close": 28.9, "volume": 37331.0}, {"date": "2018-04-13", "close": 29.2, "volume": 222505.0}, {"date": "2018-04-16", "close": 29.35, "volume": 63358.0}, {"date": "2018-04-17", "close": 29.6, "volume": 50303.0}, {"date": "2018-04-18", "close": 29.6, "volume": 26453.0}, {"date": "2018-04-19", "close": 29.6, "volume": 114836.0}, {"date": "2018-04-20", "close": 29.85, "volume": 238143.0}, {"date": "2018-04-23", "close": 30.2, "volume": 69369.0}, {"date": "2018-04-24", "close": 29.7, "volume": 106504.0}, {"date": "2018-04-25", "close": 29.15, "volume": 155585.0}, {"date": "2018-04-26", "close": 29.5, "volume": 91377.0}, {"date": "2018-04-27", "close": 29.6, "volume": 31030.0}, {"date": "2018-04-30", "close": 29.55, "volume": 30592.0}, {"date": "2018-05-01", "close": 29.7, "volume": 40107.0}, {"date": "2018-05-02", "close": 29.65, "volume": 38769.0}, {"date": "2018-05-03", "close": 29.65, "volume": 37998.0}, {"date": "2018-05-04", "close": 29.5, "volume": 49475.0}, {"date": "2018-05-07", "close": 29.8, "volume": 20047.0}, {"date": "2018-05-08", "close": 29.85, "volume": 24861.0}, {"date": "2018-05-09", "close": 29.9, "volume": 32173.0}, {"date": "2018-05-10", "close": 30.05, "volume": 66416.0}, {"date": "2018-05-11", "close": 30.0, "volume": 34368.0}, {"date": "2018-05-14", "close": 30.1, "volume": 47179.0}, {"date": "2018-05-15", "close": 30.3, "volume": 92091.0}, {"date": "2018-05-16", "close": 30.45, "volume": 45866.0}, {"date": "2018-05-17", "close": 30.5, "volume": 45900.0}, {"date": "2018-05-18", "close": 30.8, "volume": 30776.0}, {"date": "2018-05-21", "close": 30.8, "volume": 27940.0}, {"date": "2018-05-22", "close": 30.2, "volume": 62845.0}, {"date": "2018-05-23", "close": 30.45, "volume": 70076.0}, {"date": "2018-05-24", "close": 30.3, "volume": 34909.0}, {"date": "2018-05-25", "close": 30.5, "volume": 66827.0}, {"date": "2018-05-29", "close": 30.85, "volume": 24075.0}, {"date": "2018-05-30", "close": 31.4, "volume": 59833.0}, {"date": "2018-05-31", "close": 29.8, "volume": 236723.0}, {"date": "2018-06-01", "close": 30.25, "volume": 129211.0}, {"date": "2018-06-04", "close": 30.8, "volume": 53440.0}, {"date": "2018-06-05", "close": 30.55, "volume": 41407.0}, {"date": "2018-06-06", "close": 30.4, "volume": 29977.0}, {"date": "2018-06-07", "close": 30.1, "volume": 114580.0}, {"date": "2018-06-08", "close": 30.35, "volume": 42886.0}, {"date": "2018-06-11", "close": 30.45, "volume": 116101.0}, {"date": "2018-06-12", "close": 31.0, "volume": 34473.0}, {"date": "2018-06-13", "close": 31.1, "volume": 58696.0}, {"date": "2018-06-14", "close": 31.35, "volume": 41497.0}, {"date": "2018-06-15", "close": 31.4, "volume": 100790.0}, {"date": "2018-06-18", "close": 31.55, "volume": 40167.0}, {"date": "2018-06-19", "close": 31.5, "volume": 141169.0}, {"date": "2018-06-20", "close": 31.65, "volume": 55551.0}, {"date": "2018-06-21", "close": 31.5, "volume": 261275.0}, {"date": "2018-06-22", "close": 31.6, "volume": 81504.0}, {"date": "2018-06-25", "close": 31.35, "volume": 72482.0}, {"date": "2018-06-26", "close": 31.55, "volume": 49382.0}, {"date": "2018-06-27", "close": 31.5, "volume": 83541.0}, {"date": "2018-06-28", "close": 31.95, "volume": 57332.0}, {"date": "2018-06-29", "close": 32.5, "volume": 69812.0}, {"date": "2018-07-02", "close": 32.7, "volume": 30377.0}, {"date": "2018-07-03", "close": 32.5, "volume": 76433.0}, {"date": "2018-07-05", "close": 32.8, "volume": 43796.0}, {"date": "2018-07-06", "close": 33.25, "volume": 28295.0}, {"date": "2018-07-09", "close": 34.1, "volume": 84136.0}, {"date": "2018-07-10", "close": 34.0, "volume": 38666.0}, {"date": "2018-07-11", "close": 33.4, "volume": 52872.0}, {"date": "2018-07-12", "close": 34.25, "volume": 75122.0}, {"date": "2018-07-13", "close": 34.1, "volume": 33062.0}, {"date": "2018-07-16", "close": 34.05, "volume": 27288.0}, {"date": "2018-07-17", "close": 34.35, "volume": 35349.0}, {"date": "2018-07-18", "close": 34.3, "volume": 32863.0}, {"date": "2018-07-19", "close": 34.45, "volume": 51713.0}, {"date": "2018-07-20", "close": 34.65, "volume": 34921.0}, {"date": "2018-07-23", "close": 34.55, "volume": 40947.0}, {"date": "2018-07-24", "close": 33.5, "volume": 71587.0}, {"date": "2018-07-25", "close": 34.0, "volume": 77647.0}, {"date": "2018-07-26", "close": 33.8, "volume": 45781.0}, {"date": "2018-07-27", "close": 32.85, "volume": 60889.0}, {"date": "2018-07-30", "close": 31.8, "volume": 59555.0}, {"date": "2018-07-31", "close": 31.9, "volume": 200746.0}, {"date": "2018-08-01", "close": 32.35, "volume": 73663.0}, {"date": "2018-08-02", "close": 32.7, "volume": 78398.0}, {"date": "2018-08-03", "close": 32.9, "volume": 71822.0}, {"date": "2018-08-06", "close": 32.9, "volume": 110730.0}, {"date": "2018-08-07", "close": 32.85, "volume": 214756.0}, {"date": "2018-08-08", "close": 33.25, "volume": 259040.0}, {"date": "2018-08-09", "close": 33.95, "volume": 299659.0}, {"date": "2018-08-10", "close": 33.6, "volume": 81488.0}, {"date": "2018-08-13", "close": 33.95, "volume": 131506.0}, {"date": "2018-08-14", "close": 34.25, "volume": 151171.0}, {"date": "2018-08-15", "close": 33.6, "volume": 100568.0}, {"date": "2018-08-16", "close": 33.5, "volume": 65264.0}, {"date": "2018-08-17", "close": 33.05, "volume": 246057.0}, {"date": "2018-08-20", "close": 33.1, "volume": 103284.0}, {"date": "2018-08-21", "close": 33.0, "volume": 90581.0}, {"date": "2018-08-22", "close": 33.45, "volume": 141094.0}, {"date": "2018-08-23", "close": 33.65, "volume": 68127.0}, {"date": "2018-08-24", "close": 33.8, "volume": 58928.0}, {"date": "2018-08-27", "close": 34.15, "volume": 110725.0}, {"date": "2018-08-28", "close": 34.4, "volume": 90135.0}, {"date": "2018-08-29", "close": 35.05, "volume": 63724.0}, {"date": "2018-08-30", "close": 35.1, "volume": 88427.0}, {"date": "2018-08-31", "close": 35.0, "volume": 159524.0}, {"date": "2018-09-04", "close": 34.85, "volume": 125099.0}, {"date": "2018-09-05", "close": 34.25, "volume": 102946.0}, {"date": "2018-09-06", "close": 33.9, "volume": 233161.0}, {"date": "2018-09-07", "close": 33.9, "volume": 70667.0}, {"date": "2018-09-10", "close": 33.6, "volume": 85319.0}, {"date": "2018-09-11", "close": 34.45, "volume": 99712.0}, {"date": "2018-09-12", "close": 34.4, "volume": 83536.0}, {"date": "2018-09-13", "close": 34.15, "volume": 72546.0}, {"date": "2018-09-14", "close": 33.85, "volume": 45851.0}, {"date": "2018-09-17", "close": 33.35, "volume": 53254.0}, {"date": "2018-09-18", "close": 33.65, "volume": 84079.0}, {"date": "2018-09-19", "close": 33.8, "volume": 75764.0}, {"date": "2018-09-20", "close": 34.45, "volume": 85243.0}, {"date": "2018-09-21", "close": 35.35, "volume": 156400.0}, {"date": "2018-09-24", "close": 34.35, "volume": 70565.0}, {"date": "2018-09-25", "close": 34.2, "volume": 59420.0}, {"date": "2018-09-26", "close": 34.05, "volume": 108044.0}, {"date": "2018-09-27", "close": 34.1, "volume": 82729.0}, {"date": "2018-09-28", "close": 33.9, "volume": 51087.0}, {"date": "2018-10-01", "close": 33.95, "volume": 52816.0}, {"date": "2018-10-02", "close": 32.76, "volume": 54886.0}, {"date": "2018-10-03", "close": 32.81, "volume": 43356.0}, {"date": "2018-10-04", "close": 31.48, "volume": 143127.0}, {"date": "2018-10-05", "close": 31.34, "volume": 51789.0}, {"date": "2018-10-08", "close": 31.12, "volume": 76518.0}, {"date": "2018-10-09", "close": 31.07, "volume": 86548.0}, {"date": "2018-10-10", "close": 30.01, "volume": 154258.0}, {"date": "2018-10-11", "close": 30.3, "volume": 178381.0}, {"date": "2018-10-12", "close": 31.4, "volume": 178532.0}, {"date": "2018-10-15", "close": 30.53, "volume": 90330.0}, {"date": "2018-10-16", "close": 31.51, "volume": 104607.0}, {"date": "2018-10-17", "close": 31.69, "volume": 61809.0}, {"date": "2018-10-18", "close": 30.84, "volume": 65934.0}, {"date": "2018-10-19", "close": 30.47, "volume": 135977.0}, {"date": "2018-10-22", "close": 31.55, "volume": 70862.0}, {"date": "2018-10-23", "close": 31.11, "volume": 79418.0}, {"date": "2018-10-24", "close": 30.34, "volume": 49825.0}, {"date": "2018-10-25", "close": 29.86, "volume": 175373.0}, {"date": "2018-10-26", "close": 29.71, "volume": 236187.0}, {"date": "2018-10-29", "close": 29.22, "volume": 71285.0}, {"date": "2018-10-30", "close": 29.35, "volume": 70470.0}, {"date": "2018-10-31", "close": 30.59, "volume": 102126.0}, {"date": "2018-11-01", "close": 30.87, "volume": 64490.0}, {"date": "2018-11-02", "close": 30.62, "volume": 51508.0}, {"date": "2018-11-05", "close": 30.71, "volume": 66863.0}, {"date": "2018-11-06", "close": 30.96, "volume": 66771.0}, {"date": "2018-11-07", "close": 31.29, "volume": 92352.0}, {"date": "2018-11-08", "close": 31.11, "volume": 31315.0}, {"date": "2018-11-09", "close": 30.49, "volume": 48257.0}, {"date": "2018-11-12", "close": 29.02, "volume": 98578.0}, {"date": "2018-11-13", "close": 28.44, "volume": 106463.0}, {"date": "2018-11-14", "close": 28.6, "volume": 73173.0}, {"date": "2018-11-15", "close": 28.65, "volume": 52810.0}, {"date": "2018-11-16", "close": 28.8, "volume": 50235.0}, {"date": "2018-11-19", "close": 27.41, "volume": 116720.0}, {"date": "2018-11-20", "close": 27.1, "volume": 133412.0}, {"date": "2018-11-21", "close": 27.6, "volume": 59228.0}, {"date": "2018-11-23", "close": 27.78, "volume": 14969.0}, {"date": "2018-11-26", "close": 28.5, "volume": 63306.0}, {"date": "2018-11-27", "close": 27.93, "volume": 64112.0}, {"date": "2018-11-28", "close": 28.88, "volume": 65385.0}, {"date": "2018-11-29", "close": 28.91, "volume": 137497.0}, {"date": "2018-11-30", "close": 29.42, "volume": 95833.0}, {"date": "2018-12-03", "close": 29.61, "volume": 105969.0}, {"date": "2018-12-04", "close": 28.49, "volume": 112258.0}, {"date": "2018-12-06", "close": 27.74, "volume": 122420.0}, {"date": "2018-12-07", "close": 27.64, "volume": 96570.0}, {"date": "2018-12-10", "close": 28.12, "volume": 168802.0}, {"date": "2018-12-11", "close": 28.01, "volume": 77888.0}, {"date": "2018-12-12", "close": 28.37, "volume": 64206.0}, {"date": "2018-12-13", "close": 28.38, "volume": 62190.0}, {"date": "2018-12-14", "close": 26.93, "volume": 136938.0}, {"date": "2018-12-17", "close": 26.37, "volume": 126010.0}, {"date": "2018-12-18", "close": 27.17, "volume": 105576.0}, {"date": "2018-12-19", "close": 27.18, "volume": 101218.0}, {"date": "2018-12-20", "close": 26.47, "volume": 89209.0}, {"date": "2018-12-21", "close": 25.55, "volume": 273592.0}, {"date": "2018-12-24", "close": 25.45, "volume": 32365.0}, {"date": "2018-12-26", "close": 26.02, "volume": 67652.0}, {"date": "2018-12-27", "close": 26.3, "volume": 94499.0}, {"date": "2018-12-28", "close": 26.26, "volume": 89032.0}, {"date": "2018-12-31", "close": 26.46, "volume": 69157.0}, {"date": "2019-01-02", "close": 26.28, "volume": 103227.0}, {"date": "2019-01-03", "close": 25.25, "volume": 106189.0}, {"date": "2019-01-04", "close": 26.32, "volume": 89073.0}, {"date": "2019-01-07", "close": 27.34, "volume": 110291.0}, {"date": "2019-01-08", "close": 28.1, "volume": 68514.0}, {"date": "2019-01-09", "close": 28.29, "volume": 76517.0}, {"date": "2019-01-10", "close": 28.47, "volume": 51499.0}, {"date": "2019-01-11", "close": 28.58, "volume": 48553.0}, {"date": "2019-01-14", "close": 28.31, "volume": 52947.0}, {"date": "2019-01-15", "close": 28.58, "volume": 40661.0}, {"date": "2019-01-16", "close": 28.9, "volume": 35575.0}, {"date": "2019-01-17", "close": 29.22, "volume": 56456.0}, {"date": "2019-01-18", "close": 30.15, "volume": 104799.0}, {"date": "2019-01-22", "close": 30.02, "volume": 74383.0}, {"date": "2019-01-23", "close": 30.52, "volume": 102308.0}, {"date": "2019-01-24", "close": 30.75, "volume": 65011.0}, {"date": "2019-01-25", "close": 30.64, "volume": 302624.0}, {"date": "2019-01-28", "close": 30.22, "volume": 104879.0}, {"date": "2019-01-29", "close": 30.21, "volume": 86131.0}, {"date": "2019-01-30", "close": 30.72, "volume": 68731.0}, {"date": "2019-01-31", "close": 31.06, "volume": 112382.0}, {"date": "2019-02-01", "close": 31.73, "volume": 71251.0}, {"date": "2019-02-04", "close": 32.06, "volume": 58330.0}, {"date": "2019-02-05", "close": 32.28, "volume": 36025.0}, {"date": "2019-02-06", "close": 31.85, "volume": 37261.0}, {"date": "2019-02-07", "close": 31.51, "volume": 50710.0}, {"date": "2019-02-08", "close": 31.91, "volume": 49335.0}, {"date": "2019-02-11", "close": 32.19, "volume": 292723.0}, {"date": "2019-02-12", "close": 32.34, "volume": 72991.0}, {"date": "2019-02-13", "close": 32.48, "volume": 50104.0}, {"date": "2019-02-14", "close": 32.9, "volume": 41458.0}, {"date": "2019-02-15", "close": 33.17, "volume": 126446.0}, {"date": "2019-02-19", "close": 33.4, "volume": 103214.0}, {"date": "2019-02-20", "close": 33.55, "volume": 131110.0}, {"date": "2019-02-21", "close": 33.79, "volume": 109232.0}, {"date": "2019-02-22", "close": 34.16, "volume": 83565.0}, {"date": "2019-02-25", "close": 34.37, "volume": 97409.0}, {"date": "2019-02-26", "close": 34.54, "volume": 56283.0}, {"date": "2019-02-27", "close": 34.66, "volume": 58077.0}, {"date": "2019-02-28", "close": 34.54, "volume": 133092.0}, {"date": "2019-03-01", "close": 34.52, "volume": 81610.0}, {"date": "2019-03-04", "close": 34.57, "volume": 125067.0}, {"date": "2019-03-05", "close": 34.39, "volume": 115507.0}, {"date": "2019-03-06", "close": 34.08, "volume": 146255.0}, {"date": "2019-03-07", "close": 34.35, "volume": 176038.0}, {"date": "2019-03-08", "close": 34.62, "volume": 96421.0}, {"date": "2019-03-11", "close": 35.56, "volume": 108173.0}, {"date": "2019-03-12", "close": 35.59, "volume": 105777.0}, {"date": "2019-03-13", "close": 34.98, "volume": 96039.0}, {"date": "2019-03-14", "close": 35.37, "volume": 69461.0}, {"date": "2019-03-15", "close": 34.94, "volume": 88413.0}, {"date": "2019-03-18", "close": 35.34, "volume": 66636.0}, {"date": "2019-03-19", "close": 35.66, "volume": 44837.0}, {"date": "2019-03-20", "close": 35.39, "volume": 43498.0}, {"date": "2019-03-21", "close": 35.79, "volume": 79947.0}, {"date": "2019-03-22", "close": 34.5, "volume": 69462.0}, {"date": "2019-03-25", "close": 34.87, "volume": 56670.0}, {"date": "2019-03-26", "close": 34.89, "volume": 148019.0}, {"date": "2019-03-27", "close": 35.64, "volume": 94524.0}, {"date": "2019-03-28", "close": 35.96, "volume": 75294.0}, {"date": "2019-03-29", "close": 36.38, "volume": 55822.0}, {"date": "2019-04-01", "close": 37.11, "volume": 80808.0}, {"date": "2019-04-02", "close": 37.61, "volume": 112572.0}, {"date": "2019-04-03", "close": 38.27, "volume": 107823.0}, {"date": "2019-04-04", "close": 38.45, "volume": 344805.0}, {"date": "2019-04-05", "close": 38.47, "volume": 63600.0}, {"date": "2019-04-08", "close": 39.05, "volume": 65837.0}, {"date": "2019-04-09", "close": 39.2, "volume": 78013.0}, {"date": "2019-04-10", "close": 38.95, "volume": 832151.0}, {"date": "2019-04-11", "close": 37.53, "volume": 359915.0}, {"date": "2019-04-12", "close": 37.85, "volume": 82973.0}, {"date": "2019-04-15", "close": 37.69, "volume": 70353.0}, {"date": "2019-04-16", "close": 37.59, "volume": 83668.0}, {"date": "2019-04-17", "close": 37.77, "volume": 71549.0}, {"date": "2019-04-18", "close": 37.71, "volume": 62795.0}, {"date": "2019-04-22", "close": 38.16, "volume": 46911.0}, {"date": "2019-04-23", "close": 37.42, "volume": 123894.0}, {"date": "2019-04-24", "close": 37.98, "volume": 139904.0}, {"date": "2019-04-25", "close": 38.65, "volume": 116894.0}, {"date": "2019-04-26", "close": 39.19, "volume": 135568.0}, {"date": "2019-04-29", "close": 39.68, "volume": 93376.0}, {"date": "2019-04-30", "close": 39.98, "volume": 108782.0}, {"date": "2019-05-01", "close": 40.01, "volume": 112051.0}, {"date": "2019-05-02", "close": 40.19, "volume": 98927.0}, {"date": "2019-05-03", "close": 40.85, "volume": 86019.0}, {"date": "2019-05-06", "close": 40.63, "volume": 113725.0}, {"date": "2019-05-07", "close": 40.28, "volume": 127483.0}, {"date": "2019-05-08", "close": 40.53, "volume": 172473.0}, {"date": "2019-05-09", "close": 40.67, "volume": 106451.0}, {"date": "2019-05-10", "close": 40.32, "volume": 152396.0}, {"date": "2019-05-13", "close": 39.34, "volume": 135854.0}, {"date": "2019-05-14", "close": 40.07, "volume": 92350.0}, {"date": "2019-05-15", "close": 40.17, "volume": 93732.0}, {"date": "2019-05-16", "close": 40.83, "volume": 268336.0}, {"date": "2019-05-17", "close": 40.5, "volume": 162914.0}, {"date": "2019-05-20", "close": 40.34, "volume": 57086.0}, {"date": "2019-05-21", "close": 40.87, "volume": 76448.0}, {"date": "2019-05-22", "close": 41.14, "volume": 152623.0}, {"date": "2019-05-23", "close": 40.6, "volume": 130896.0}, {"date": "2019-05-24", "close": 40.45, "volume": 61404.0}, {"date": "2019-05-28", "close": 41.1, "volume": 144145.0}, {"date": "2019-05-29", "close": 40.37, "volume": 103937.0}, {"date": "2019-05-30", "close": 40.82, "volume": 187077.0}, {"date": "2019-05-31", "close": 40.1, "volume": 122379.0}, {"date": "2019-06-03", "close": 39.02, "volume": 189509.0}, {"date": "2019-06-04", "close": 39.0, "volume": 131672.0}, {"date": "2019-06-05", "close": 36.63, "volume": 659438.0}, {"date": "2019-06-06", "close": 37.71, "volume": 1697870.0}, {"date": "2019-06-07", "close": 38.71, "volume": 341591.0}, {"date": "2019-06-10", "close": 38.79, "volume": 216625.0}, {"date": "2019-06-11", "close": 39.21, "volume": 228330.0}, {"date": "2019-06-12", "close": 38.8, "volume": 131482.0}, {"date": "2019-06-13", "close": 38.35, "volume": 119062.0}, {"date": "2019-06-14", "close": 37.98, "volume": 104121.0}, {"date": "2019-06-17", "close": 38.26, "volume": 131286.0}, {"date": "2019-06-18", "close": 38.13, "volume": 115920.0}, {"date": "2019-06-19", "close": 37.98, "volume": 191856.0}, {"date": "2019-06-20", "close": 38.0, "volume": 124901.0}, {"date": "2019-06-21", "close": 36.8, "volume": 155310.0}, {"date": "2019-06-24", "close": 37.15, "volume": 184009.0}, {"date": "2019-06-25", "close": 36.35, "volume": 139090.0}, {"date": "2019-06-26", "close": 36.26, "volume": 139898.0}, {"date": "2019-06-27", "close": 36.69, "volume": 207027.0}, {"date": "2019-06-28", "close": 36.95, "volume": 95409.0}, {"date": "2019-07-01", "close": 36.9, "volume": 41057.0}, {"date": "2019-07-02", "close": 37.59, "volume": 149518.0}, {"date": "2019-07-03", "close": 37.51, "volume": 127872.0}, {"date": "2019-07-05", "close": 37.32, "volume": 71305.0}, {"date": "2019-07-08", "close": 37.02, "volume": 212315.0}, {"date": "2019-07-09", "close": 36.72, "volume": 94049.0}, {"date": "2019-07-10", "close": 36.67, "volume": 95187.0}, {"date": "2019-07-11", "close": 36.66, "volume": 138296.0}, {"date": "2019-07-12", "close": 36.62, "volume": 135007.0}, {"date": "2019-07-15", "close": 37.43, "volume": 82201.0}, {"date": "2019-07-16", "close": 36.61, "volume": 70252.0}, {"date": "2019-07-17", "close": 36.61, "volume": 163398.0}, {"date": "2019-07-18", "close": 36.84, "volume": 88663.0}, {"date": "2019-07-19", "close": 36.87, "volume": 77790.0}, {"date": "2019-07-22", "close": 37.1, "volume": 90582.0}, {"date": "2019-07-23", "close": 36.92, "volume": 106081.0}, {"date": "2019-07-24", "close": 37.56, "volume": 100541.0}, {"date": "2019-07-25", "close": 37.73, "volume": 64442.0}, {"date": "2019-07-26", "close": 38.14, "volume": 142974.0}, {"date": "2019-07-29", "close": 37.66, "volume": 81821.0}, {"date": "2019-07-30", "close": 36.97, "volume": 90959.0}, {"date": "2019-07-31", "close": 36.3, "volume": 111611.0}, {"date": "2019-08-01", "close": 36.3, "volume": 96343.0}, {"date": "2019-08-02", "close": 35.57, "volume": 71173.0}, {"date": "2019-08-05", "close": 34.57, "volume": 51713.0}, {"date": "2019-08-06", "close": 34.36, "volume": 80212.0}, {"date": "2019-08-07", "close": 34.12, "volume": 70123.0}, {"date": "2019-08-08", "close": 35.21, "volume": 38341.0}, {"date": "2019-08-09", "close": 34.88, "volume": 44763.0}, {"date": "2019-08-12", "close": 34.21, "volume": 50079.0}, {"date": "2019-08-13", "close": 34.7, "volume": 96539.0}, {"date": "2019-08-14", "close": 33.69, "volume": 81980.0}, {"date": "2019-08-15", "close": 33.68, "volume": 122909.0}, {"date": "2019-08-16", "close": 34.28, "volume": 58889.0}, {"date": "2019-08-19", "close": 34.74, "volume": 58731.0}, {"date": "2019-08-20", "close": 34.61, "volume": 87446.0}, {"date": "2019-08-21", "close": 35.53, "volume": 127722.0}, {"date": "2019-08-22", "close": 35.57, "volume": 124057.0}, {"date": "2019-08-23", "close": 35.02, "volume": 98569.0}, {"date": "2019-08-26", "close": 34.73, "volume": 162545.0}, {"date": "2019-08-27", "close": 34.86, "volume": 132009.0}, {"date": "2019-08-28", "close": 34.61, "volume": 83667.0}, {"date": "2019-08-29", "close": 35.19, "volume": 115548.0}, {"date": "2019-08-30", "close": 35.48, "volume": 75325.0}, {"date": "2019-09-03", "close": 35.53, "volume": 74889.0}, {"date": "2019-09-04", "close": 36.24, "volume": 142496.0}, {"date": "2019-09-05", "close": 39.93, "volume": 292243.0}, {"date": "2019-09-06", "close": 39.9, "volume": 136862.0}, {"date": "2019-09-09", "close": 39.75, "volume": 95476.0}, {"date": "2019-09-10", "close": 39.44, "volume": 90055.0}, {"date": "2019-09-11", "close": 39.82, "volume": 76013.0}, {"date": "2019-09-12", "close": 39.73, "volume": 78367.0}, {"date": "2019-09-13", "close": 39.75, "volume": 93410.0}, {"date": "2019-09-16", "close": 39.81, "volume": 109511.0}, {"date": "2019-09-17", "close": 39.25, "volume": 155111.0}, {"date": "2019-09-18", "close": 39.47, "volume": 47502.0}, {"date": "2019-09-19", "close": 39.66, "volume": 68027.0}, {"date": "2019-09-20", "close": 39.81, "volume": 74162.0}, {"date": "2019-09-23", "close": 39.33, "volume": 88003.0}, {"date": "2019-09-24", "close": 39.47, "volume": 71709.0}, {"date": "2019-09-25", "close": 39.59, "volume": 50195.0}, {"date": "2019-09-26", "close": 39.83, "volume": 87699.0}, {"date": "2019-09-27", "close": 39.66, "volume": 111895.0}, {"date": "2019-09-30", "close": 40.31, "volume": 78329.0}, {"date": "2019-10-01", "close": 39.68, "volume": 58686.0}, {"date": "2019-10-02", "close": 38.85, "volume": 78038.0}, {"date": "2019-10-03", "close": 39.11, "volume": 48894.0}, {"date": "2019-10-04", "close": 39.6, "volume": 41712.0}, {"date": "2019-10-07", "close": 39.6, "volume": 32810.0}, {"date": "2019-10-08", "close": 39.18, "volume": 39991.0}, {"date": "2019-10-09", "close": 39.21, "volume": 45087.0}, {"date": "2019-10-10", "close": 39.49, "volume": 40348.0}, {"date": "2019-10-11", "close": 40.4, "volume": 72802.0}, {"date": "2019-10-14", "close": 40.05, "volume": 21587.0}, {"date": "2019-10-15", "close": 40.47, "volume": 52834.0}, {"date": "2019-10-16", "close": 40.28, "volume": 91308.0}, {"date": "2019-10-17", "close": 40.51, "volume": 38259.0}, {"date": "2019-10-18", "close": 39.33, "volume": 86532.0}, {"date": "2019-10-21", "close": 39.6, "volume": 46362.0}, {"date": "2019-10-22", "close": 39.37, "volume": 48111.0}, {"date": "2019-10-23", "close": 38.68, "volume": 50441.0}, {"date": "2019-10-24", "close": 38.78, "volume": 44481.0}, {"date": "2019-10-25", "close": 38.25, "volume": 39029.0}, {"date": "2019-10-28", "close": 38.87, "volume": 69241.0}, {"date": "2019-10-29", "close": 39.2, "volume": 62405.0}, {"date": "2019-10-30", "close": 39.08, "volume": 104190.0}, {"date": "2019-10-31", "close": 38.91, "volume": 67443.0}, {"date": "2019-11-01", "close": 39.55, "volume": 73814.0}, {"date": "2019-11-04", "close": 39.8, "volume": 59152.0}, {"date": "2019-11-05", "close": 38.88, "volume": 82666.0}, {"date": "2019-11-06", "close": 38.88, "volume": 86243.0}, {"date": "2019-11-07", "close": 39.1, "volume": 36932.0}, {"date": "2019-11-08", "close": 40.42, "volume": 102620.0}, {"date": "2019-11-11", "close": 40.38, "volume": 41537.0}, {"date": "2019-11-12", "close": 39.87, "volume": 41216.0}, {"date": "2019-11-13", "close": 40.31, "volume": 62328.0}, {"date": "2019-11-14", "close": 40.4, "volume": 44500.0}, {"date": "2019-11-15", "close": 41.13, "volume": 54415.0}, {"date": "2019-11-18", "close": 41.55, "volume": 53867.0}, {"date": "2019-11-19", "close": 41.8, "volume": 70059.0}, {"date": "2019-11-20", "close": 42.26, "volume": 115707.0}, {"date": "2019-11-21", "close": 42.21, "volume": 116592.0}, {"date": "2019-11-22", "close": 42.23, "volume": 31376.0}, {"date": "2019-11-25", "close": 42.59, "volume": 56935.0}, {"date": "2019-11-26", "close": 43.24, "volume": 68762.0}, {"date": "2019-11-27", "close": 43.14, "volume": 62710.0}, {"date": "2019-11-29", "close": 42.83, "volume": 31243.0}, {"date": "2019-12-02", "close": 42.86, "volume": 145942.0}, {"date": "2019-12-03", "close": 42.03, "volume": 80931.0}, {"date": "2019-12-04", "close": 42.57, "volume": 106294.0}, {"date": "2019-12-05", "close": 40.87, "volume": 190230.0}, {"date": "2019-12-06", "close": 41.38, "volume": 139537.0}, {"date": "2019-12-09", "close": 41.57, "volume": 84491.0}, {"date": "2019-12-10", "close": 42.11, "volume": 61383.0}, {"date": "2019-12-11", "close": 41.81, "volume": 79155.0}, {"date": "2019-12-12", "close": 41.16, "volume": 59630.0}, {"date": "2019-12-13", "close": 40.68, "volume": 138810.0}, {"date": "2019-12-16", "close": 41.48, "volume": 243698.0}, {"date": "2019-12-17", "close": 41.77, "volume": 76346.0}, {"date": "2019-12-18", "close": 41.89, "volume": 71380.0}, {"date": "2019-12-19", "close": 42.87, "volume": 97021.0}, {"date": "2019-12-20", "close": 43.72, "volume": 183992.0}, {"date": "2019-12-23", "close": 43.06, "volume": 84008.0}, {"date": "2019-12-24", "close": 42.28, "volume": 25261.0}, {"date": "2019-12-26", "close": 42.13, "volume": 31252.0}, {"date": "2019-12-27", "close": 42.66, "volume": 127335.0}, {"date": "2019-12-30", "close": 42.76, "volume": 115446.0}, {"date": "2019-12-31", "close": 42.72, "volume": 95531.0}, {"date": "2020-01-02", "close": 43.85, "volume": 145018.0}, {"date": "2020-01-03", "close": 43.78, "volume": 69273.0}, {"date": "2020-01-06", "close": 44.3, "volume": 75631.0}, {"date": "2020-01-07", "close": 44.51, "volume": 67180.0}, {"date": "2020-01-08", "close": 44.91, "volume": 133320.0}, {"date": "2020-01-09", "close": 45.88, "volume": 104964.0}, {"date": "2020-01-10", "close": 45.1, "volume": 189809.0}, {"date": "2020-01-13", "close": 45.51, "volume": 310232.0}, {"date": "2020-01-14", "close": 45.54, "volume": 426246.0}, {"date": "2020-01-15", "close": 45.98, "volume": 145681.0}, {"date": "2020-01-16", "close": 46.04, "volume": 66745.0}, {"date": "2020-01-17", "close": 46.21, "volume": 47456.0}, {"date": "2020-01-21", "close": 46.37, "volume": 62611.0}, {"date": "2020-01-22", "close": 46.33, "volume": 69750.0}, {"date": "2020-01-23", "close": 46.25, "volume": 46794.0}, {"date": "2020-01-24", "close": 45.82, "volume": 36328.0}, {"date": "2020-01-27", "close": 45.31, "volume": 81264.0}, {"date": "2020-01-28", "close": 45.95, "volume": 81416.0}, {"date": "2020-01-29", "close": 45.81, "volume": 71814.0}, {"date": "2020-01-30", "close": 45.49, "volume": 70722.0}, {"date": "2020-01-31", "close": 44.81, "volume": 90045.0}, {"date": "2020-02-03", "close": 45.49, "volume": 103058.0}, {"date": "2020-02-04", "close": 46.88, "volume": 81459.0}, {"date": "2020-02-05", "close": 45.65, "volume": 92141.0}, {"date": "2020-02-06", "close": 46.37, "volume": 49812.0}, {"date": "2020-02-07", "close": 46.55, "volume": 43625.0}, {"date": "2020-02-10", "close": 46.85, "volume": 59676.0}, {"date": "2020-02-11", "close": 46.55, "volume": 50095.0}, {"date": "2020-02-12", "close": 46.69, "volume": 44197.0}, {"date": "2020-02-13", "close": 46.8, "volume": 25698.0}, {"date": "2020-02-14", "close": 46.97, "volume": 106973.0}, {"date": "2020-02-18", "close": 46.41, "volume": 45602.0}, {"date": "2020-02-19", "close": 46.25, "volume": 115922.0}, {"date": "2020-02-20", "close": 45.81, "volume": 100466.0}, {"date": "2020-02-21", "close": 45.08, "volume": 72629.0}, {"date": "2020-02-24", "close": 43.68, "volume": 79652.0}, {"date": "2020-02-25", "close": 43.01, "volume": 168096.0}, {"date": "2020-02-26", "close": 43.17, "volume": 191667.0}, {"date": "2020-02-27", "close": 42.59, "volume": 296152.0}, {"date": "2020-02-28", "close": 41.32, "volume": 182770.0}, {"date": "2020-03-02", "close": 42.24, "volume": 158427.0}, {"date": "2020-03-03", "close": 40.54, "volume": 127948.0}, {"date": "2020-03-04", "close": 40.0, "volume": 266645.0}, {"date": "2020-03-05", "close": 42.55, "volume": 271757.0}, {"date": "2020-03-06", "close": 39.71, "volume": 185071.0}, {"date": "2020-03-09", "close": 36.28, "volume": 200620.0}, {"date": "2020-03-10", "close": 37.61, "volume": 260944.0}, {"date": "2020-03-11", "close": 37.03, "volume": 204392.0}, {"date": "2020-03-12", "close": 33.78, "volume": 268918.0}, {"date": "2020-03-13", "close": 34.61, "volume": 192325.0}, {"date": "2020-03-16", "close": 31.07, "volume": 254213.0}, {"date": "2020-03-17", "close": 32.23, "volume": 238001.0}, {"date": "2020-03-18", "close": 29.14, "volume": 231063.0}, {"date": "2020-03-19", "close": 30.33, "volume": 131279.0}, {"date": "2020-03-20", "close": 30.66, "volume": 287870.0}, {"date": "2020-03-23", "close": 29.16, "volume": 318068.0}, {"date": "2020-03-24", "close": 31.48, "volume": 250255.0}, {"date": "2020-03-25", "close": 32.3, "volume": 253805.0}, {"date": "2020-03-26", "close": 32.8, "volume": 240870.0}, {"date": "2020-03-27", "close": 31.47, "volume": 383758.0}, {"date": "2020-03-30", "close": 32.54, "volume": 252124.0}, {"date": "2020-03-31", "close": 34.39, "volume": 202934.0}, {"date": "2020-04-01", "close": 33.63, "volume": 235034.0}, {"date": "2020-04-02", "close": 33.06, "volume": 162690.0}, {"date": "2020-04-03", "close": 33.01, "volume": 236384.0}, {"date": "2020-04-06", "close": 36.01, "volume": 206857.0}, {"date": "2020-04-07", "close": 35.63, "volume": 118133.0}, {"date": "2020-04-08", "close": 36.72, "volume": 132103.0}, {"date": "2020-04-09", "close": 36.91, "volume": 104537.0}, {"date": "2020-04-13", "close": 37.58, "volume": 136484.0}, {"date": "2020-04-14", "close": 39.33, "volume": 171882.0}, {"date": "2020-04-15", "close": 38.0, "volume": 174610.0}, {"date": "2020-04-16", "close": 38.63, "volume": 95224.0}, {"date": "2020-04-17", "close": 39.78, "volume": 129111.0}, {"date": "2020-04-20", "close": 40.13, "volume": 213706.0}, {"date": "2020-04-21", "close": 37.93, "volume": 149628.0}, {"date": "2020-04-22", "close": 39.48, "volume": 179873.0}, {"date": "2020-04-23", "close": 38.88, "volume": 200227.0}, {"date": "2020-04-24", "close": 39.44, "volume": 208548.0}, {"date": "2020-04-27", "close": 39.87, "volume": 158208.0}, {"date": "2020-04-28", "close": 39.78, "volume": 118990.0}, {"date": "2020-04-29", "close": 42.92, "volume": 339893.0}, {"date": "2020-04-30", "close": 42.08, "volume": 435028.0}, {"date": "2020-05-01", "close": 41.59, "volume": 171187.0}, {"date": "2020-05-04", "close": 42.59, "volume": 196623.0}, {"date": "2020-05-05", "close": 42.57, "volume": 120913.0}, {"date": "2020-05-06", "close": 44.17, "volume": 253691.0}, {"date": "2020-05-07", "close": 45.3, "volume": 221333.0}, {"date": "2020-05-08", "close": 45.37, "volume": 206541.0}, {"date": "2020-05-11", "close": 45.25, "volume": 164906.0}, {"date": "2020-05-12", "close": 44.61, "volume": 191164.0}, {"date": "2020-05-13", "close": 42.82, "volume": 136234.0}, {"date": "2020-05-14", "close": 43.19, "volume": 163285.0}, {"date": "2020-05-15", "close": 44.26, "volume": 148277.0}, {"date": "2020-05-18", "close": 44.56, "volume": 88238.0}, {"date": "2020-05-19", "close": 44.74, "volume": 121236.0}, {"date": "2020-05-20", "close": 44.44, "volume": 108392.0}, {"date": "2020-05-21", "close": 44.59, "volume": 87926.0}, {"date": "2020-05-22", "close": 45.62, "volume": 124047.0}, {"date": "2020-05-26", "close": 45.95, "volume": 168700.0}, {"date": "2020-05-27", "close": 45.1, "volume": 199680.0}, {"date": "2020-05-28", "close": 45.35, "volume": 463234.0}, {"date": "2020-05-29", "close": 47.59, "volume": 255324.0}, {"date": "2020-06-01", "close": 49.24, "volume": 209662.0}, {"date": "2020-06-02", "close": 49.16, "volume": 179842.0}, {"date": "2020-06-03", "close": 49.24, "volume": 90851.0}, {"date": "2020-06-04", "close": 49.07, "volume": 171585.0}, {"date": "2020-06-05", "close": 49.5, "volume": 424885.0}, {"date": "2020-06-08", "close": 49.91, "volume": 163239.0}, {"date": "2020-06-09", "close": 50.0, "volume": 110860.0}, {"date": "2020-06-10", "close": 50.61, "volume": 113413.0}, {"date": "2020-06-11", "close": 48.99, "volume": 416015.0}, {"date": "2020-06-12", "close": 49.29, "volume": 287671.0}, {"date": "2020-06-15", "close": 49.72, "volume": 154918.0}, {"date": "2020-06-16", "close": 50.58, "volume": 210269.0}, {"date": "2020-06-17", "close": 50.79, "volume": 80189.0}, {"date": "2020-06-18", "close": 51.2, "volume": 95995.0}, {"date": "2020-06-19", "close": 51.85, "volume": 213428.0}, {"date": "2020-06-22", "close": 52.56, "volume": 265857.0}, {"date": "2020-06-23", "close": 52.44, "volume": 173308.0}, {"date": "2020-06-24", "close": 51.4, "volume": 169915.0}, {"date": "2020-06-25", "close": 51.43, "volume": 135595.0}, {"date": "2020-06-26", "close": 50.69, "volume": 114502.0}, {"date": "2020-06-29", "close": 50.79, "volume": 138333.0}, {"date": "2020-06-30", "close": 52.9, "volume": 168532.0}, {"date": "2020-07-01", "close": 52.76, "volume": 76605.0}, {"date": "2020-07-02", "close": 54.13, "volume": 137950.0}, {"date": "2020-07-06", "close": 55.83, "volume": 211621.0}, {"date": "2020-07-07", "close": 55.35, "volume": 194337.0}, {"date": "2020-07-08", "close": 54.88, "volume": 184923.0}, {"date": "2020-07-09", "close": 55.03, "volume": 187830.0}, {"date": "2020-07-10", "close": 54.53, "volume": 179809.0}, {"date": "2020-07-13", "close": 52.33, "volume": 197070.0}, {"date": "2020-07-14", "close": 51.82, "volume": 204305.0}, {"date": "2020-07-15", "close": 52.87, "volume": 229848.0}, {"date": "2020-07-16", "close": 51.59, "volume": 199187.0}, {"date": "2020-07-17", "close": 52.0, "volume": 109911.0}, {"date": "2020-07-20", "close": 53.94, "volume": 209568.0}, {"date": "2020-07-21", "close": 52.13, "volume": 114201.0}, {"date": "2020-07-22", "close": 52.83, "volume": 129395.0}, {"date": "2020-07-23", "close": 52.82, "volume": 161950.0}, {"date": "2020-07-24", "close": 52.72, "volume": 126807.0}, {"date": "2020-07-27", "close": 53.82, "volume": 94872.0}, {"date": "2020-07-28", "close": 53.7, "volume": 114280.0}, {"date": "2020-07-29", "close": 55.13, "volume": 122912.0}, {"date": "2020-07-30", "close": 55.57, "volume": 82021.0}, {"date": "2020-07-31", "close": 56.33, "volume": 153256.0}, {"date": "2020-08-03", "close": 56.44, "volume": 67063.0}, {"date": "2020-08-04", "close": 57.46, "volume": 227210.0}, {"date": "2020-08-05", "close": 57.96, "volume": 113720.0}, {"date": "2020-08-06", "close": 58.68, "volume": 152819.0}, {"date": "2020-08-07", "close": 57.82, "volume": 98083.0}, {"date": "2020-08-10", "close": 56.47, "volume": 219106.0}, {"date": "2020-08-11", "close": 55.44, "volume": 111498.0}, {"date": "2020-08-12", "close": 54.76, "volume": 172991.0}, {"date": "2020-08-13", "close": 55.49, "volume": 145280.0}, {"date": "2020-08-14", "close": 54.47, "volume": 91863.0}, {"date": "2020-08-17", "close": 54.86, "volume": 103820.0}, {"date": "2020-08-18", "close": 55.99, "volume": 75100.0}, {"date": "2020-08-19", "close": 56.2, "volume": 153384.0}, {"date": "2020-08-20", "close": 57.72, "volume": 76075.0}, {"date": "2020-08-21", "close": 57.4, "volume": 124056.0}, {"date": "2020-08-24", "close": 57.75, "volume": 93219.0}, {"date": "2020-08-25", "close": 57.8, "volume": 105910.0}, {"date": "2020-08-26", "close": 60.06, "volume": 281148.0}, {"date": "2020-08-27", "close": 60.82, "volume": 454929.0}, {"date": "2020-08-28", "close": 61.14, "volume": 128043.0}, {"date": "2020-08-31", "close": 60.95, "volume": 228610.0}, {"date": "2020-09-01", "close": 62.44, "volume": 203908.0}, {"date": "2020-09-02", "close": 61.26, "volume": 171897.0}, {"date": "2020-09-03", "close": 58.19, "volume": 217985.0}, {"date": "2020-09-04", "close": 56.87, "volume": 164021.0}, {"date": "2020-09-08", "close": 55.85, "volume": 178137.0}, {"date": "2020-09-09", "close": 58.08, "volume": 257571.0}, {"date": "2020-09-10", "close": 54.07, "volume": 329796.0}, {"date": "2020-09-11", "close": 53.75, "volume": 147067.0}, {"date": "2020-09-14", "close": 53.47, "volume": 188213.0}, {"date": "2020-09-15", "close": 53.92, "volume": 124174.0}, {"date": "2020-09-16", "close": 52.74, "volume": 154078.0}, {"date": "2020-09-17", "close": 52.43, "volume": 143969.0}, {"date": "2020-09-18", "close": 51.87, "volume": 139339.0}, {"date": "2020-09-21", "close": 52.12, "volume": 148884.0}, {"date": "2020-09-22", "close": 52.71, "volume": 106699.0}, {"date": "2020-09-23", "close": 52.09, "volume": 103068.0}, {"date": "2020-09-24", "close": 52.52, "volume": 106995.0}, {"date": "2020-09-25", "close": 53.33, "volume": 76714.0}, {"date": "2020-09-28", "close": 53.75, "volume": 156350.0}, {"date": "2020-09-29", "close": 55.7, "volume": 169424.0}, {"date": "2020-09-30", "close": 56.98, "volume": 440150.0}, {"date": "2020-10-01", "close": 57.77, "volume": 217555.0}, {"date": "2020-10-02", "close": 55.84, "volume": 126869.0}, {"date": "2020-10-05", "close": 56.22, "volume": 60291.0}, {"date": "2020-10-06", "close": 56.06, "volume": 71925.0}, {"date": "2020-10-07", "close": 55.86, "volume": 98269.0}, {"date": "2020-10-08", "close": 56.13, "volume": 97879.0}, {"date": "2020-10-09", "close": 57.07, "volume": 62005.0}, {"date": "2020-10-12", "close": 56.9, "volume": 65304.0}, {"date": "2020-10-13", "close": 57.07, "volume": 92480.0}, {"date": "2020-10-14", "close": 55.94, "volume": 77198.0}, {"date": "2020-10-15", "close": 55.54, "volume": 101626.0}, {"date": "2020-10-16", "close": 55.75, "volume": 78492.0}, {"date": "2020-10-19", "close": 56.34, "volume": 78287.0}, {"date": "2020-10-20", "close": 56.47, "volume": 50677.0}, {"date": "2020-10-21", "close": 55.63, "volume": 55251.0}, {"date": "2020-10-22", "close": 55.66, "volume": 40079.0}, {"date": "2020-10-23", "close": 55.48, "volume": 46549.0}, {"date": "2020-10-26", "close": 55.14, "volume": 83037.0}, {"date": "2020-10-27", "close": 55.6, "volume": 81569.0}, {"date": "2020-10-28", "close": 53.07, "volume": 81051.0}, {"date": "2020-10-29", "close": 52.85, "volume": 67349.0}, {"date": "2020-10-30", "close": 53.76, "volume": 153342.0}, {"date": "2020-11-02", "close": 54.2, "volume": 171943.0}, {"date": "2020-11-03", "close": 55.38, "volume": 68476.0}, {"date": "2020-11-04", "close": 57.75, "volume": 55235.0}, {"date": "2020-11-05", "close": 58.34, "volume": 63497.0}, {"date": "2020-11-06", "close": 59.14, "volume": 111141.0}, {"date": "2020-11-09", "close": 55.9, "volume": 127071.0}, {"date": "2020-11-10", "close": 52.97, "volume": 196423.0}, {"date": "2020-11-11", "close": 54.25, "volume": 151193.0}, {"date": "2020-11-12", "close": 53.67, "volume": 87649.0}, {"date": "2020-11-13", "close": 55.9, "volume": 117615.0}, {"date": "2020-11-16", "close": 54.62, "volume": 87556.0}, {"date": "2020-11-17", "close": 54.91, "volume": 111651.0}, {"date": "2020-11-18", "close": 54.03, "volume": 80785.0}, {"date": "2020-11-19", "close": 55.31, "volume": 67714.0}, {"date": "2020-11-20", "close": 57.48, "volume": 109986.0}, {"date": "2020-11-23", "close": 57.47, "volume": 95701.0}, {"date": "2020-11-24", "close": 57.01, "volume": 69358.0}, {"date": "2020-11-25", "close": 57.94, "volume": 66651.0}, {"date": "2020-11-27", "close": 58.03, "volume": 49255.0}, {"date": "2020-11-30", "close": 59.29, "volume": 222667.0}, {"date": "2020-12-01", "close": 58.48, "volume": 224903.0}, {"date": "2020-12-02", "close": 56.66, "volume": 238879.0}, {"date": "2020-12-03", "close": 60.05, "volume": 244908.0}, {"date": "2020-12-04", "close": 57.67, "volume": 135300.0}, {"date": "2020-12-07", "close": 56.5, "volume": 162416.0}, {"date": "2020-12-08", "close": 57.22, "volume": 103107.0}, {"date": "2020-12-09", "close": 56.1, "volume": 66701.0}, {"date": "2020-12-10", "close": 56.14, "volume": 125299.0}, {"date": "2020-12-11", "close": 56.21, "volume": 70838.0}, {"date": "2020-12-14", "close": 56.57, "volume": 120180.0}, {"date": "2020-12-15", "close": 57.12, "volume": 118295.0}, {"date": "2020-12-16", "close": 56.84, "volume": 101581.0}, {"date": "2020-12-17", "close": 58.4, "volume": 63572.0}, {"date": "2020-12-18", "close": 57.58, "volume": 130326.0}, {"date": "2020-12-21", "close": 58.37, "volume": 104382.0}, {"date": "2020-12-22", "close": 60.64, "volume": 100690.0}, {"date": "2020-12-23", "close": 58.89, "volume": 88731.0}, {"date": "2020-12-24", "close": 59.7, "volume": 40839.0}, {"date": "2020-12-28", "close": 58.52, "volume": 53415.0}, {"date": "2020-12-29", "close": 59.39, "volume": 139082.0}, {"date": "2020-12-30", "close": 58.14, "volume": 55346.0}, {"date": "2020-12-31", "close": 58.48, "volume": 63349.0}, {"date": "2021-01-04", "close": 57.73, "volume": 149464.0}, {"date": "2021-01-05", "close": 58.82, "volume": 82355.0}, {"date": "2021-01-06", "close": 57.2, "volume": 115532.0}, {"date": "2021-01-07", "close": 58.6, "volume": 148687.0}, {"date": "2021-01-08", "close": 60.85, "volume": 129612.0}, {"date": "2021-01-11", "close": 59.04, "volume": 120324.0}, {"date": "2021-01-12", "close": 58.36, "volume": 69782.0}, {"date": "2021-01-13", "close": 57.16, "volume": 53893.0}, {"date": "2021-01-14", "close": 58.96, "volume": 100528.0}, {"date": "2021-01-15", "close": 58.6, "volume": 282292.0}, {"date": "2021-01-19", "close": 61.0, "volume": 193383.0}, {"date": "2021-01-20", "close": 63.25, "volume": 280316.0}, {"date": "2021-01-21", "close": 63.26, "volume": 134262.0}, {"date": "2021-01-22", "close": 62.5, "volume": 85171.0}, {"date": "2021-01-25", "close": 63.03, "volume": 100184.0}, {"date": "2021-01-26", "close": 62.15, "volume": 64784.0}, {"date": "2021-01-27", "close": 62.49, "volume": 138472.0}, {"date": "2021-01-28", "close": 61.91, "volume": 94672.0}, {"date": "2021-01-29", "close": 61.06, "volume": 59506.0}, {"date": "2021-02-01", "close": 62.83, "volume": 93452.0}, {"date": "2021-02-02", "close": 63.04, "volume": 111077.0}, {"date": "2021-02-03", "close": 63.04, "volume": 75845.0}, {"date": "2021-02-04", "close": 63.09, "volume": 85698.0}, {"date": "2021-02-05", "close": 62.93, "volume": 71751.0}, {"date": "2021-02-08", "close": 63.2, "volume": 117955.0}, {"date": "2021-02-09", "close": 63.81, "volume": 58086.0}, {"date": "2021-02-10", "close": 63.71, "volume": 97070.0}, {"date": "2021-02-11", "close": 64.05, "volume": 56691.0}, {"date": "2021-02-12", "close": 64.06, "volume": 58320.0}, {"date": "2021-02-16", "close": 62.23, "volume": 109902.0}, {"date": "2021-02-17", "close": 61.01, "volume": 124183.0}, {"date": "2021-02-18", "close": 60.97, "volume": 67250.0}, {"date": "2021-02-19", "close": 60.98, "volume": 91681.0}, {"date": "2021-02-22", "close": 59.83, "volume": 80584.0}, {"date": "2021-02-23", "close": 58.82, "volume": 284194.0}, {"date": "2021-02-24", "close": 58.71, "volume": 190480.0}, {"date": "2021-02-25", "close": 58.12, "volume": 127597.0}, {"date": "2021-02-26", "close": 58.56, "volume": 96126.0}, {"date": "2021-03-01", "close": 60.86, "volume": 83539.0}, {"date": "2021-03-02", "close": 59.88, "volume": 97580.0}, {"date": "2021-03-03", "close": 58.19, "volume": 121110.0}, {"date": "2021-03-04", "close": 60.61, "volume": 330955.0}, {"date": "2021-03-05", "close": 58.79, "volume": 200312.0}, {"date": "2021-03-08", "close": 58.2, "volume": 136342.0}, {"date": "2021-03-09", "close": 61.96, "volume": 128071.0}, {"date": "2021-03-10", "close": 62.23, "volume": 108190.0}, {"date": "2021-03-11", "close": 62.74, "volume": 104073.0}, {"date": "2021-03-12", "close": 61.96, "volume": 116546.0}, {"date": "2021-03-15", "close": 62.44, "volume": 76974.0}, {"date": "2021-03-16", "close": 63.34, "volume": 94746.0}, {"date": "2021-03-17", "close": 61.94, "volume": 110921.0}, {"date": "2021-03-18", "close": 61.05, "volume": 78522.0}, {"date": "2021-03-19", "close": 61.12, "volume": 65961.0}, {"date": "2021-03-22", "close": 62.18, "volume": 53369.0}, {"date": "2021-03-23", "close": 61.77, "volume": 64215.0}, {"date": "2021-03-24", "close": 59.9, "volume": 103892.0}, {"date": "2021-03-25", "close": 58.99, "volume": 78391.0}, {"date": "2021-03-26", "close": 59.61, "volume": 103945.0}, {"date": "2021-03-29", "close": 59.35, "volume": 65430.0}, {"date": "2021-03-30", "close": 59.29, "volume": 58751.0}, {"date": "2021-03-31", "close": 60.91, "volume": 67477.0}, {"date": "2021-04-01", "close": 61.9, "volume": 97296.0}, {"date": "2021-04-05", "close": 61.97, "volume": 80661.0}, {"date": "2021-04-06", "close": 62.54, "volume": 85737.0}, {"date": "2021-04-07", "close": 63.07, "volume": 146278.0}, {"date": "2021-04-08", "close": 64.23, "volume": 117475.0}, {"date": "2021-04-09", "close": 64.45, "volume": 45605.0}, {"date": "2021-04-12", "close": 64.98, "volume": 86981.0}, {"date": "2021-04-13", "close": 65.36, "volume": 126861.0}, {"date": "2021-04-14", "close": 65.81, "volume": 91638.0}, {"date": "2021-04-15", "close": 65.95, "volume": 48955.0}, {"date": "2021-04-16", "close": 65.92, "volume": 37133.0}, {"date": "2021-04-19", "close": 64.66, "volume": 27751.0}, {"date": "2021-04-20", "close": 64.22, "volume": 44277.0}, {"date": "2021-04-21", "close": 64.64, "volume": 39591.0}, {"date": "2021-04-22", "close": 64.25, "volume": 76164.0}, {"date": "2021-04-23", "close": 63.62, "volume": 59979.0}, {"date": "2021-04-26", "close": 63.59, "volume": 39795.0}, {"date": "2021-04-27", "close": 63.35, "volume": 84894.0}, {"date": "2021-04-28", "close": 65.37, "volume": 81217.0}, {"date": "2021-04-29", "close": 65.92, "volume": 197272.0}, {"date": "2021-04-30", "close": 64.06, "volume": 62229.0}, {"date": "2021-05-03", "close": 63.7, "volume": 49149.0}, {"date": "2021-05-04", "close": 62.47, "volume": 143805.0}, {"date": "2021-05-05", "close": 61.96, "volume": 64032.0}, {"date": "2021-05-06", "close": 61.3, "volume": 70584.0}, {"date": "2021-05-07", "close": 61.28, "volume": 59581.0}, {"date": "2021-05-10", "close": 60.27, "volume": 95274.0}, {"date": "2021-05-11", "close": 59.18, "volume": 110670.0}, {"date": "2021-05-12", "close": 57.36, "volume": 89408.0}, {"date": "2021-05-13", "close": 57.66, "volume": 125277.0}, {"date": "2021-05-14", "close": 58.22, "volume": 120069.0}, {"date": "2021-05-17", "close": 57.63, "volume": 104713.0}, {"date": "2021-05-18", "close": 57.47, "volume": 184534.0}, {"date": "2021-05-19", "close": 57.68, "volume": 95921.0}, {"date": "2021-05-20", "close": 59.01, "volume": 96403.0}, {"date": "2021-05-21", "close": 58.34, "volume": 109713.0}, {"date": "2021-05-24", "close": 58.06, "volume": 68414.0}, {"date": "2021-05-25", "close": 58.25, "volume": 122239.0}, {"date": "2021-05-26", "close": 58.34, "volume": 57798.0}, {"date": "2021-05-27", "close": 58.36, "volume": 83980.0}, {"date": "2021-05-28", "close": 58.44, "volume": 78531.0}, {"date": "2021-06-01", "close": 58.15, "volume": 82539.0}, {"date": "2021-06-02", "close": 58.54, "volume": 96749.0}, {"date": "2021-06-03", "close": 61.67, "volume": 256134.0}, {"date": "2021-06-04", "close": 63.76, "volume": 157022.0}, {"date": "2021-06-07", "close": 64.64, "volume": 120464.0}, {"date": "2021-06-08", "close": 65.73, "volume": 79991.0}, {"date": "2021-06-09", "close": 65.73, "volume": 75086.0}, {"date": "2021-06-10", "close": 66.27, "volume": 108500.0}, {"date": "2021-06-11", "close": 65.86, "volume": 57207.0}, {"date": "2021-06-14", "close": 67.58, "volume": 63679.0}, {"date": "2021-06-15", "close": 67.21, "volume": 56181.0}, {"date": "2021-06-16", "close": 66.25, "volume": 76958.0}, {"date": "2021-06-17", "close": 66.39, "volume": 80137.0}, {"date": "2021-06-18", "close": 65.66, "volume": 63416.0}, {"date": "2021-06-21", "close": 66.08, "volume": 59803.0}, {"date": "2021-06-22", "close": 66.97, "volume": 64191.0}, {"date": "2021-06-23", "close": 67.2, "volume": 81840.0}, {"date": "2021-06-24", "close": 67.47, "volume": 63754.0}, {"date": "2021-06-25", "close": 67.77, "volume": 113360.0}, {"date": "2021-06-28", "close": 69.56, "volume": 72266.0}, {"date": "2021-06-29", "close": 70.39, "volume": 81336.0}, {"date": "2021-06-30", "close": 69.16, "volume": 148100.0}, {"date": "2021-07-01", "close": 68.93, "volume": 112041.0}, {"date": "2021-07-02", "close": 70.5, "volume": 148627.0}, {"date": "2021-07-06", "close": 70.55, "volume": 63315.0}, {"date": "2021-07-07", "close": 69.81, "volume": 34139.0}, {"date": "2021-07-08", "close": 70.28, "volume": 90596.0}, {"date": "2021-07-09", "close": 71.08, "volume": 48024.0}, {"date": "2021-07-12", "close": 70.37, "volume": 37314.0}, {"date": "2021-07-13", "close": 69.9, "volume": 45505.0}, {"date": "2021-07-14", "close": 69.54, "volume": 33799.0}, {"date": "2021-07-15", "close": 68.85, "volume": 31679.0}, {"date": "2021-07-16", "close": 68.67, "volume": 54417.0}, {"date": "2021-07-19", "close": 68.46, "volume": 42913.0}, {"date": "2021-07-20", "close": 70.99, "volume": 68472.0}, {"date": "2021-07-21", "close": 71.48, "volume": 45669.0}, {"date": "2021-07-22", "close": 71.03, "volume": 39476.0}, {"date": "2021-07-23", "close": 71.41, "volume": 63592.0}, {"date": "2021-07-26", "close": 70.9, "volume": 37437.0}, {"date": "2021-07-27", "close": 71.1, "volume": 37232.0}, {"date": "2021-07-28", "close": 71.45, "volume": 59498.0}, {"date": "2021-07-29", "close": 72.22, "volume": 25516.0}, {"date": "2021-07-30", "close": 72.66, "volume": 52844.0}, {"date": "2021-08-02", "close": 72.63, "volume": 23516.0}, {"date": "2021-08-03", "close": 72.88, "volume": 42801.0}, {"date": "2021-08-04", "close": 72.83, "volume": 36312.0}, {"date": "2021-08-05", "close": 72.83, "volume": 25144.0}, {"date": "2021-08-06", "close": 72.35, "volume": 53586.0}, {"date": "2021-08-09", "close": 72.43, "volume": 40442.0}, {"date": "2021-08-10", "close": 72.67, "volume": 104862.0}, {"date": "2021-08-11", "close": 72.19, "volume": 25378.0}, {"date": "2021-08-12", "close": 73.2, "volume": 59708.0}, {"date": "2021-08-13", "close": 73.31, "volume": 30964.0}, {"date": "2021-08-16", "close": 73.42, "volume": 31046.0}, {"date": "2021-08-17", "close": 72.41, "volume": 71188.0}, {"date": "2021-08-18", "close": 72.52, "volume": 55301.0}, {"date": "2021-08-19", "close": 72.23, "volume": 66156.0}, {"date": "2021-08-20", "close": 73.34, "volume": 65444.0}, {"date": "2021-08-23", "close": 75.47, "volume": 38117.0}, {"date": "2021-08-24", "close": 75.58, "volume": 29374.0}, {"date": "2021-08-25", "close": 76.89, "volume": 35501.0}, {"date": "2021-08-26", "close": 77.3, "volume": 35133.0}, {"date": "2021-08-27", "close": 77.58, "volume": 71555.0}, {"date": "2021-08-30", "close": 77.83, "volume": 42192.0}, {"date": "2021-08-31", "close": 78.4, "volume": 106643.0}, {"date": "2021-09-01", "close": 79.97, "volume": 105369.0}, {"date": "2021-09-02", "close": 80.4, "volume": 120035.0}, {"date": "2021-09-03", "close": 80.74, "volume": 119649.0}, {"date": "2021-09-07", "close": 81.11, "volume": 113313.0}, {"date": "2021-09-08", "close": 81.9, "volume": 89489.0}, {"date": "2021-09-09", "close": 83.16, "volume": 160295.0}, {"date": "2021-09-10", "close": 85.11, "volume": 192879.0}, {"date": "2021-09-13", "close": 83.94, "volume": 168211.0}, {"date": "2021-09-14", "close": 82.42, "volume": 158660.0}, {"date": "2021-09-15", "close": 83.5, "volume": 135206.0}, {"date": "2021-09-16", "close": 82.37, "volume": 125621.0}, {"date": "2021-09-17", "close": 83.62, "volume": 78229.0}, {"date": "2021-09-20", "close": 82.5, "volume": 54886.0}, {"date": "2021-09-21", "close": 83.96, "volume": 81149.0}, {"date": "2021-09-22", "close": 85.72, "volume": 135329.0}, {"date": "2021-09-23", "close": 85.4, "volume": 103970.0}, {"date": "2021-09-24", "close": 86.25, "volume": 74341.0}, {"date": "2021-09-27", "close": 82.76, "volume": 140091.0}, {"date": "2021-09-28", "close": 81.07, "volume": 131699.0}, {"date": "2021-09-29", "close": 79.73, "volume": 97544.0}, {"date": "2021-09-30", "close": 81.26, "volume": 130007.0}, {"date": "2021-10-01", "close": 80.75, "volume": 85597.0}, {"date": "2021-10-04", "close": 78.4, "volume": 77133.0}, {"date": "2021-10-05", "close": 78.28, "volume": 71545.0}, {"date": "2021-10-06", "close": 78.5, "volume": 112308.0}, {"date": "2021-10-07", "close": 80.88, "volume": 75286.0}, {"date": "2021-10-08", "close": 80.85, "volume": 79921.0}, {"date": "2021-10-11", "close": 80.3, "volume": 23741.0}, {"date": "2021-10-12", "close": 81.41, "volume": 46596.0}, {"date": "2021-10-13", "close": 83.43, "volume": 64738.0}, {"date": "2021-10-14", "close": 84.37, "volume": 62655.0}, {"date": "2021-10-15", "close": 83.29, "volume": 85076.0}, {"date": "2021-10-18", "close": 83.25, "volume": 82789.0}, {"date": "2021-10-19", "close": 83.32, "volume": 82532.0}, {"date": "2021-10-20", "close": 82.63, "volume": 96649.0}, {"date": "2021-10-21", "close": 83.15, "volume": 52187.0}, {"date": "2021-10-22", "close": 81.9, "volume": 81439.0}, {"date": "2021-10-25", "close": 81.52, "volume": 71355.0}, {"date": "2021-10-26", "close": 80.9, "volume": 72351.0}, {"date": "2021-10-27", "close": 80.65, "volume": 85615.0}, {"date": "2021-10-28", "close": 82.0, "volume": 66603.0}, {"date": "2021-10-29", "close": 81.77, "volume": 72306.0}, {"date": "2021-11-01", "close": 82.38, "volume": 121707.0}, {"date": "2021-11-02", "close": 83.33, "volume": 96278.0}, {"date": "2021-11-03", "close": 82.89, "volume": 40856.0}, {"date": "2021-11-04", "close": 82.75, "volume": 99242.0}, {"date": "2021-11-05", "close": 82.45, "volume": 82830.0}, {"date": "2021-11-08", "close": 85.81, "volume": 85827.0}, {"date": "2021-11-09", "close": 86.98, "volume": 114219.0}, {"date": "2021-11-10", "close": 85.63, "volume": 79174.0}, {"date": "2021-11-11", "close": 85.97, "volume": 65256.0}, {"date": "2021-11-12", "close": 87.85, "volume": 100886.0}, {"date": "2021-11-15", "close": 88.24, "volume": 68360.0}, {"date": "2021-11-16", "close": 90.04, "volume": 64567.0}, {"date": "2021-11-17", "close": 90.49, "volume": 63542.0}, {"date": "2021-11-18", "close": 89.6, "volume": 119524.0}, {"date": "2021-11-19", "close": 89.98, "volume": 100588.0}, {"date": "2021-11-22", "close": 86.75, "volume": 136880.0}, {"date": "2021-11-23", "close": 84.26, "volume": 114170.0}, {"date": "2021-11-24", "close": 83.32, "volume": 104002.0}, {"date": "2021-11-26", "close": 83.12, "volume": 65943.0}, {"date": "2021-11-29", "close": 83.12, "volume": 83260.0}, {"date": "2021-11-30", "close": 80.36, "volume": 145403.0}, {"date": "2021-12-01", "close": 78.38, "volume": 121190.0}, {"date": "2021-12-02", "close": 80.74, "volume": 237088.0}, {"date": "2021-12-03", "close": 76.66, "volume": 188717.0}, {"date": "2021-12-06", "close": 77.14, "volume": 161005.0}, {"date": "2021-12-07", "close": 79.08, "volume": 206934.0}, {"date": "2021-12-08", "close": 79.49, "volume": 147881.0}, {"date": "2021-12-09", "close": 77.12, "volume": 162306.0}, {"date": "2021-12-10", "close": 77.59, "volume": 147147.0}, {"date": "2021-12-13", "close": 77.04, "volume": 192763.0}, {"date": "2021-12-14", "close": 75.74, "volume": 191577.0}, {"date": "2021-12-15", "close": 77.26, "volume": 307642.0}, {"date": "2021-12-16", "close": 76.9, "volume": 419720.0}, {"date": "2021-12-17", "close": 76.48, "volume": 468229.0}, {"date": "2021-12-20", "close": 76.52, "volume": 203762.0}, {"date": "2021-12-21", "close": 78.95, "volume": 163168.0}, {"date": "2021-12-22", "close": 79.99, "volume": 92003.0}, {"date": "2021-12-23", "close": 80.9, "volume": 105297.0}, {"date": "2021-12-27", "close": 81.82, "volume": 43391.0}, {"date": "2021-12-28", "close": 82.0, "volume": 73216.0}, {"date": "2021-12-29", "close": 82.44, "volume": 149113.0}, {"date": "2021-12-30", "close": 82.5, "volume": 77626.0}, {"date": "2021-12-31", "close": 82.68, "volume": 102014.0}, {"date": "2022-01-03", "close": 80.98, "volume": 93089.0}, {"date": "2022-01-04", "close": 77.19, "volume": 222854.0}, {"date": "2022-01-05", "close": 75.75, "volume": 264370.0}, {"date": "2022-01-06", "close": 77.22, "volume": 194289.0}, {"date": "2022-01-07", "close": 75.22, "volume": 261085.0}, {"date": "2022-01-10", "close": 72.66, "volume": 327292.0}, {"date": "2022-01-11", "close": 74.91, "volume": 272913.0}, {"date": "2022-01-12", "close": 73.06, "volume": 106304.0}, {"date": "2022-01-13", "close": 71.09, "volume": 125291.0}, {"date": "2022-01-14", "close": 70.38, "volume": 228695.0}, {"date": "2022-01-18", "close": 68.96, "volume": 143693.0}, {"date": "2022-01-19", "close": 67.79, "volume": 127405.0}, {"date": "2022-01-20", "close": 68.18, "volume": 140018.0}, {"date": "2022-01-21", "close": 68.02, "volume": 189646.0}, {"date": "2022-01-24", "close": 69.41, "volume": 301940.0}, {"date": "2022-01-25", "close": 67.77, "volume": 274032.0}, {"date": "2022-01-26", "close": 67.65, "volume": 235096.0}, {"date": "2022-01-27", "close": 66.21, "volume": 350991.0}, {"date": "2022-01-28", "close": 69.83, "volume": 308875.0}, {"date": "2022-01-31", "close": 72.77, "volume": 363466.0}, {"date": "2022-02-01", "close": 72.1, "volume": 343409.0}, {"date": "2022-02-02", "close": 71.57, "volume": 129705.0}, {"date": "2022-02-03", "close": 69.55, "volume": 197679.0}, {"date": "2022-02-04", "close": 70.53, "volume": 174299.0}, {"date": "2022-02-07", "close": 69.73, "volume": 155541.0}, {"date": "2022-02-08", "close": 71.47, "volume": 132808.0}, {"date": "2022-02-09", "close": 72.7, "volume": 133731.0}, {"date": "2022-02-10", "close": 72.0, "volume": 112928.0}, {"date": "2022-02-11", "close": 71.58, "volume": 249958.0}, {"date": "2022-02-14", "close": 71.06, "volume": 206992.0}, {"date": "2022-02-15", "close": 71.89, "volume": 126072.0}, {"date": "2022-02-16", "close": 70.91, "volume": 108354.0}, {"date": "2022-02-17", "close": 69.84, "volume": 216285.0}, {"date": "2022-02-18", "close": 69.15, "volume": 205180.0}, {"date": "2022-02-22", "close": 69.62, "volume": 209194.0}, {"date": "2022-02-23", "close": 67.45, "volume": 238407.0}, {"date": "2022-02-24", "close": 70.14, "volume": 335991.0}, {"date": "2022-02-25", "close": 70.45, "volume": 240841.0}, {"date": "2022-02-28", "close": 71.26, "volume": 285380.0}, {"date": "2022-03-01", "close": 70.68, "volume": 209360.0}, {"date": "2022-03-02", "close": 71.75, "volume": 267181.0}, {"date": "2022-03-03", "close": 68.01, "volume": 458692.0}, {"date": "2022-03-04", "close": 69.06, "volume": 248286.0}, {"date": "2022-03-07", "close": 70.28, "volume": 179762.0}, {"date": "2022-03-08", "close": 71.2, "volume": 305416.0}, {"date": "2022-03-09", "close": 73.57, "volume": 234077.0}, {"date": "2022-03-10", "close": 73.45, "volume": 200863.0}, {"date": "2022-03-11", "close": 70.71, "volume": 239222.0}, {"date": "2022-03-14", "close": 71.42, "volume": 280863.0}, {"date": "2022-03-15", "close": 71.07, "volume": 255419.0}, {"date": "2022-03-16", "close": 76.26, "volume": 216186.0}, {"date": "2022-03-17", "close": 75.16, "volume": 302555.0}, {"date": "2022-03-18", "close": 77.28, "volume": 136505.0}, {"date": "2022-03-21", "close": 76.51, "volume": 172557.0}, {"date": "2022-03-22", "close": 78.78, "volume": 171824.0}, {"date": "2022-03-23", "close": 76.74, "volume": 110273.0}, {"date": "2022-03-24", "close": 76.26, "volume": 136710.0}, {"date": "2022-03-25", "close": 74.05, "volume": 147198.0}, {"date": "2022-03-28", "close": 75.45, "volume": 83525.0}, {"date": "2022-03-29", "close": 76.31, "volume": 125418.0}, {"date": "2022-03-30", "close": 74.8, "volume": 171742.0}, {"date": "2022-03-31", "close": 73.26, "volume": 182658.0}, {"date": "2022-04-01", "close": 72.8, "volume": 184760.0}, {"date": "2022-04-04", "close": 74.84, "volume": 113312.0}, {"date": "2022-04-05", "close": 74.78, "volume": 135709.0}, {"date": "2022-04-06", "close": 71.02, "volume": 431876.0}, {"date": "2022-04-07", "close": 70.16, "volume": 274524.0}, {"date": "2022-04-08", "close": 67.93, "volume": 402695.0}, {"date": "2022-04-11", "close": 65.39, "volume": 497320.0}, {"date": "2022-04-12", "close": 63.96, "volume": 289078.0}, {"date": "2022-04-13", "close": 64.13, "volume": 175724.0}, {"date": "2022-04-14", "close": 61.19, "volume": 234140.0}, {"date": "2022-04-18", "close": 60.19, "volume": 147473.0}, {"date": "2022-04-19", "close": 62.52, "volume": 154217.0}, {"date": "2022-04-20", "close": 63.27, "volume": 183308.0}, {"date": "2022-04-21", "close": 63.06, "volume": 202182.0}, {"date": "2022-04-22", "close": 62.59, "volume": 210175.0}, {"date": "2022-04-25", "close": 64.04, "volume": 136659.0}, {"date": "2022-04-26", "close": 62.0, "volume": 188400.0}, {"date": "2022-04-27", "close": 62.29, "volume": 133910.0}, {"date": "2022-04-28", "close": 63.39, "volume": 128018.0}, {"date": "2022-04-29", "close": 62.15, "volume": 112585.0}, {"date": "2022-05-02", "close": 62.16, "volume": 227004.0}, {"date": "2022-05-03", "close": 62.91, "volume": 195515.0}, {"date": "2022-05-04", "close": 63.65, "volume": 148870.0}, {"date": "2022-05-05", "close": 58.92, "volume": 153509.0}, {"date": "2022-05-06", "close": 57.85, "volume": 288806.0}, {"date": "2022-05-09", "close": 56.8, "volume": 160154.0}, {"date": "2022-05-10", "close": 57.29, "volume": 246225.0}, {"date": "2022-05-11", "close": 57.25, "volume": 516769.0}, {"date": "2022-05-12", "close": 57.1, "volume": 371090.0}, {"date": "2022-05-13", "close": 59.96, "volume": 180828.0}, {"date": "2022-05-16", "close": 60.01, "volume": 105947.0}, {"date": "2022-05-17", "close": 60.52, "volume": 114255.0}, {"date": "2022-05-18", "close": 59.49, "volume": 100922.0}, {"date": "2022-05-19", "close": 60.12, "volume": 103049.0}, {"date": "2022-05-20", "close": 60.85, "volume": 142702.0}, {"date": "2022-05-23", "close": 61.21, "volume": 63231.0}, {"date": "2022-05-24", "close": 59.39, "volume": 93895.0}, {"date": "2022-05-25", "close": 59.14, "volume": 132501.0}, {"date": "2022-05-26", "close": 60.09, "volume": 94035.0}, {"date": "2022-05-27", "close": 60.56, "volume": 106953.0}, {"date": "2022-05-31", "close": 59.35, "volume": 155637.0}, {"date": "2022-06-01", "close": 60.95, "volume": 267355.0}, {"date": "2022-06-02", "close": 63.23, "volume": 295906.0}, {"date": "2022-06-03", "close": 62.87, "volume": 307619.0}, {"date": "2022-06-06", "close": 64.01, "volume": 169218.0}, {"date": "2022-06-07", "close": 64.15, "volume": 168035.0}, {"date": "2022-06-08", "close": 64.02, "volume": 173182.0}, {"date": "2022-06-09", "close": 62.48, "volume": 298512.0}, {"date": "2022-06-10", "close": 61.54, "volume": 532593.0}, {"date": "2022-06-13", "close": 60.27, "volume": 483678.0}, {"date": "2022-06-14", "close": 59.01, "volume": 210271.0}, {"date": "2022-06-15", "close": 60.68, "volume": 134162.0}, {"date": "2022-06-16", "close": 59.15, "volume": 233376.0}, {"date": "2022-06-17", "close": 59.91, "volume": 232500.0}, {"date": "2022-06-21", "close": 60.97, "volume": 133528.0}, {"date": "2022-06-22", "close": 60.85, "volume": 105849.0}, {"date": "2022-06-23", "close": 63.94, "volume": 205301.0}, {"date": "2022-06-24", "close": 65.66, "volume": 242792.0}, {"date": "2022-06-27", "close": 61.96, "volume": 227009.0}, {"date": "2022-06-28", "close": 62.43, "volume": 194877.0}, {"date": "2022-06-29", "close": 62.09, "volume": 230013.0}, {"date": "2022-06-30", "close": 62.06, "volume": 204602.0}, {"date": "2022-07-01", "close": 63.13, "volume": 94327.0}, {"date": "2022-07-05", "close": 65.03, "volume": 255290.0}, {"date": "2022-07-06", "close": 64.32, "volume": 113601.0}, {"date": "2022-07-07", "close": 66.32, "volume": 192117.0}, {"date": "2022-07-08", "close": 66.03, "volume": 123914.0}, {"date": "2022-07-11", "close": 63.88, "volume": 268375.0}, {"date": "2022-07-12", "close": 62.53, "volume": 185323.0}, {"date": "2022-07-13", "close": 62.2, "volume": 198935.0}, {"date": "2022-07-14", "close": 63.26, "volume": 199665.0}, {"date": "2022-07-15", "close": 64.42, "volume": 107187.0}, {"date": "2022-07-18", "close": 65.35, "volume": 158774.0}, {"date": "2022-07-19", "close": 66.84, "volume": 107575.0}, {"date": "2022-07-20", "close": 67.9, "volume": 143036.0}, {"date": "2022-07-21", "close": 69.17, "volume": 96603.0}, {"date": "2022-07-22", "close": 68.19, "volume": 78970.0}, {"date": "2022-07-25", "close": 65.6, "volume": 138611.0}, {"date": "2022-07-26", "close": 65.17, "volume": 123072.0}, {"date": "2022-07-27", "close": 67.12, "volume": 90801.0}, {"date": "2022-07-28", "close": 67.82, "volume": 68432.0}, {"date": "2022-07-29", "close": 69.04, "volume": 71593.0}, {"date": "2022-08-01", "close": 69.98, "volume": 102035.0}, {"date": "2022-08-02", "close": 68.27, "volume": 101342.0}, {"date": "2022-08-03", "close": 70.61, "volume": 102857.0}, {"date": "2022-08-04", "close": 71.61, "volume": 94489.0}, {"date": "2022-08-05", "close": 71.43, "volume": 94702.0}, {"date": "2022-08-08", "close": 72.57, "volume": 171879.0}, {"date": "2022-08-09", "close": 71.37, "volume": 125238.0}, {"date": "2022-08-10", "close": 71.76, "volume": 135329.0}, {"date": "2022-08-11", "close": 70.66, "volume": 103482.0}, {"date": "2022-08-12", "close": 71.77, "volume": 76500.0}, {"date": "2022-08-15", "close": 71.45, "volume": 90644.0}, {"date": "2022-08-16", "close": 72.92, "volume": 88055.0}, {"date": "2022-08-17", "close": 71.76, "volume": 60248.0}, {"date": "2022-08-18", "close": 72.03, "volume": 117600.0}, {"date": "2022-08-19", "close": 70.65, "volume": 54505.0}, {"date": "2022-08-22", "close": 70.11, "volume": 97978.0}, {"date": "2022-08-23", "close": 70.75, "volume": 86105.0}, {"date": "2022-08-24", "close": 70.48, "volume": 50590.0}, {"date": "2022-08-25", "close": 71.35, "volume": 63410.0}, {"date": "2022-08-26", "close": 69.18, "volume": 136366.0}, {"date": "2022-08-29", "close": 69.26, "volume": 230213.0}, {"date": "2022-08-30", "close": 69.37, "volume": 109510.0}, {"date": "2022-08-31", "close": 70.4, "volume": 150030.0}, {"date": "2022-09-01", "close": 68.45, "volume": 125178.0}, {"date": "2022-09-02", "close": 68.75, "volume": 133037.0}, {"date": "2022-09-06", "close": 68.09, "volume": 85846.0}, {"date": "2022-09-07", "close": 69.24, "volume": 101844.0}, {"date": "2022-09-08", "close": 67.46, "volume": 300363.0}, {"date": "2022-09-09", "close": 68.84, "volume": 149179.0}, {"date": "2022-09-12", "close": 69.4, "volume": 89609.0}, {"date": "2022-09-13", "close": 68.27, "volume": 90901.0}, {"date": "2022-09-14", "close": 69.63, "volume": 107365.0}, {"date": "2022-09-15", "close": 68.96, "volume": 97399.0}, {"date": "2022-09-16", "close": 65.88, "volume": 248852.0}, {"date": "2022-09-19", "close": 67.14, "volume": 202158.0}, {"date": "2022-09-20", "close": 66.19, "volume": 101936.0}, {"date": "2022-09-21", "close": 66.51, "volume": 140441.0}, {"date": "2022-09-22", "close": 62.65, "volume": 292590.0}, {"date": "2022-09-23", "close": 62.22, "volume": 134712.0}, {"date": "2022-09-26", "close": 63.27, "volume": 137061.0}, {"date": "2022-09-27", "close": 64.3, "volume": 172329.0}, {"date": "2022-09-28", "close": 65.23, "volume": 107899.0}, {"date": "2022-09-29", "close": 64.22, "volume": 178311.0}, {"date": "2022-09-30", "close": 63.53, "volume": 183460.0}, {"date": "2022-10-03", "close": 65.8, "volume": 175471.0}, {"date": "2022-10-04", "close": 70.03, "volume": 246487.0}, {"date": "2022-10-05", "close": 70.16, "volume": 182792.0}, {"date": "2022-10-06", "close": 70.16, "volume": 110939.0}, {"date": "2022-10-07", "close": 66.96, "volume": 138310.0}, {"date": "2022-10-10", "close": 66.96, "volume": 83013.0}, {"date": "2022-10-11", "close": 66.08, "volume": 168766.0}, {"date": "2022-10-12", "close": 66.89, "volume": 161732.0}, {"date": "2022-10-13", "close": 66.99, "volume": 194939.0}, {"date": "2022-10-14", "close": 65.12, "volume": 145108.0}, {"date": "2022-10-17", "close": 68.36, "volume": 148726.0}, {"date": "2022-10-18", "close": 66.84, "volume": 253727.0}, {"date": "2022-10-19", "close": 64.7, "volume": 465753.0}, {"date": "2022-10-20", "close": 64.41, "volume": 210626.0}, {"date": "2022-10-21", "close": 66.32, "volume": 138266.0}, {"date": "2022-10-24", "close": 66.37, "volume": 167114.0}, {"date": "2022-10-25", "close": 67.3, "volume": 316373.0}, {"date": "2022-10-26", "close": 67.86, "volume": 277925.0}, {"date": "2022-10-27", "close": 67.22, "volume": 402316.0}, {"date": "2022-10-28", "close": 68.48, "volume": 270697.0}, {"date": "2022-10-31", "close": 69.07, "volume": 166403.0}, {"date": "2022-11-01", "close": 68.53, "volume": 324448.0}, {"date": "2022-11-02", "close": 67.34, "volume": 529228.0}, {"date": "2022-11-03", "close": 66.81, "volume": 297825.0}, {"date": "2022-11-04", "close": 64.89, "volume": 517812.0}, {"date": "2022-11-07", "close": 66.12, "volume": 133407.0}, {"date": "2022-11-08", "close": 66.79, "volume": 215714.0}, {"date": "2022-11-09", "close": 66.36, "volume": 239949.0}, {"date": "2022-11-10", "close": 71.46, "volume": 170186.0}, {"date": "2022-11-11", "close": 72.38, "volume": 201670.0}, {"date": "2022-11-14", "close": 71.27, "volume": 312883.0}, {"date": "2022-11-15", "close": 73.2, "volume": 203485.0}, {"date": "2022-11-16", "close": 73.18, "volume": 251250.0}, {"date": "2022-11-17", "close": 67.51, "volume": 226445.0}, {"date": "2022-11-18", "close": 67.96, "volume": 214135.0}, {"date": "2022-11-21", "close": 67.68, "volume": 104903.0}, {"date": "2022-11-22", "close": 68.6, "volume": 116243.0}, {"date": "2022-11-23", "close": 69.23, "volume": 113684.0}, {"date": "2022-11-25", "close": 69.3, "volume": 55849.0}, {"date": "2022-11-28", "close": 66.81, "volume": 416515.0}, {"date": "2022-11-29", "close": 65.3, "volume": 364665.0}, {"date": "2022-11-30", "close": 69.45, "volume": 790377.0}, {"date": "2022-12-01", "close": 71.92, "volume": 191400.0}, {"date": "2022-12-02", "close": 71.53, "volume": 139088.0}, {"date": "2022-12-05", "close": 68.35, "volume": 161879.0}, {"date": "2022-12-06", "close": 66.79, "volume": 106785.0}, {"date": "2022-12-07", "close": 67.27, "volume": 153279.0}, {"date": "2022-12-08", "close": 66.44, "volume": 277802.0}, {"date": "2022-12-09", "close": 68.37, "volume": 210592.0}, {"date": "2022-12-12", "close": 70.01, "volume": 149437.0}, {"date": "2022-12-13", "close": 70.61, "volume": 125228.0}, {"date": "2022-12-14", "close": 70.39, "volume": 91105.0}, {"date": "2022-12-15", "close": 69.14, "volume": 87534.0}, {"date": "2022-12-16", "close": 68.76, "volume": 134548.0}, {"date": "2022-12-19", "close": 68.41, "volume": 85798.0}, {"date": "2022-12-20", "close": 68.96, "volume": 57141.0}, {"date": "2022-12-21", "close": 69.65, "volume": 106471.0}, {"date": "2022-12-22", "close": 68.77, "volume": 64474.0}, {"date": "2022-12-23", "close": 68.56, "volume": 74388.0}, {"date": "2022-12-27", "close": 68.56, "volume": 58077.0}, {"date": "2022-12-28", "close": 68.52, "volume": 82075.0}, {"date": "2022-12-29", "close": 70.25, "volume": 77915.0}, {"date": "2022-12-30", "close": 69.65, "volume": 98268.0}, {"date": "2023-01-03", "close": 69.98, "volume": 122587.0}, {"date": "2023-01-04", "close": 69.23, "volume": 116347.0}, {"date": "2023-01-05", "close": 67.27, "volume": 106369.0}, {"date": "2023-01-06", "close": 69.85, "volume": 104861.0}, {"date": "2023-01-09", "close": 70.75, "volume": 90778.0}, {"date": "2023-01-10", "close": 70.79, "volume": 58821.0}, {"date": "2023-01-11", "close": 70.73, "volume": 85422.0}, {"date": "2023-01-12", "close": 70.1, "volume": 94683.0}, {"date": "2023-01-13", "close": 71.21, "volume": 77626.0}, {"date": "2023-01-17", "close": 71.39, "volume": 61086.0}, {"date": "2023-01-18", "close": 71.26, "volume": 81072.0}, {"date": "2023-01-19", "close": 70.5, "volume": 75229.0}, {"date": "2023-01-20", "close": 71.0, "volume": 124245.0}, {"date": "2023-01-23", "close": 71.3, "volume": 126293.0}, {"date": "2023-01-24", "close": 71.95, "volume": 130598.0}, {"date": "2023-01-25", "close": 71.92, "volume": 173580.0}, {"date": "2023-01-26", "close": 71.92, "volume": 81350.0}, {"date": "2023-01-27", "close": 72.21, "volume": 60639.0}, {"date": "2023-01-30", "close": 71.12, "volume": 63594.0}, {"date": "2023-01-31", "close": 73.02, "volume": 122097.0}, {"date": "2023-02-01", "close": 74.68, "volume": 136498.0}, {"date": "2023-02-02", "close": 75.47, "volume": 119059.0}, {"date": "2023-02-03", "close": 76.29, "volume": 84870.0}, {"date": "2023-02-06", "close": 76.67, "volume": 141790.0}, {"date": "2023-02-07", "close": 76.65, "volume": 110447.0}, {"date": "2023-02-08", "close": 75.49, "volume": 84310.0}, {"date": "2023-02-09", "close": 74.83, "volume": 96315.0}, {"date": "2023-02-10", "close": 74.04, "volume": 80441.0}, {"date": "2023-02-13", "close": 74.53, "volume": 47640.0}, {"date": "2023-02-14", "close": 75.6, "volume": 106806.0}, {"date": "2023-02-15", "close": 77.87, "volume": 180441.0}, {"date": "2023-02-16", "close": 75.27, "volume": 94463.0}, {"date": "2023-02-17", "close": 75.14, "volume": 113526.0}, {"date": "2023-02-21", "close": 74.71, "volume": 119696.0}, {"date": "2023-02-22", "close": 74.39, "volume": 70875.0}, {"date": "2023-02-23", "close": 74.5, "volume": 86141.0}, {"date": "2023-02-24", "close": 73.7, "volume": 94464.0}, {"date": "2023-02-27", "close": 73.97, "volume": 96890.0}, {"date": "2023-02-28", "close": 73.68, "volume": 86197.0}, {"date": "2023-03-01", "close": 73.43, "volume": 112542.0}, {"date": "2023-03-02", "close": 76.49, "volume": 220984.0}, {"date": "2023-03-03", "close": 76.76, "volume": 115406.0}, {"date": "2023-03-06", "close": 76.3, "volume": 152926.0}, {"date": "2023-03-07", "close": 75.6, "volume": 156714.0}, {"date": "2023-03-08", "close": 76.5, "volume": 185335.0}, {"date": "2023-03-09", "close": 75.28, "volume": 135162.0}, {"date": "2023-03-10", "close": 74.63, "volume": 125782.0}, {"date": "2023-03-13", "close": 74.89, "volume": 118714.0}, {"date": "2023-03-14", "close": 76.9, "volume": 212289.0}, {"date": "2023-03-15", "close": 76.45, "volume": 106054.0}, {"date": "2023-03-16", "close": 76.32, "volume": 119468.0}, {"date": "2023-03-17", "close": 77.4, "volume": 261526.0}, {"date": "2023-03-20", "close": 78.44, "volume": 154209.0}, {"date": "2023-03-21", "close": 79.01, "volume": 74848.0}, {"date": "2023-03-22", "close": 78.59, "volume": 238540.0}, {"date": "2023-03-23", "close": 79.07, "volume": 111959.0}, {"date": "2023-03-24", "close": 77.55, "volume": 123690.0}, {"date": "2023-03-27", "close": 78.49, "volume": 249186.0}, {"date": "2023-03-28", "close": 78.6, "volume": 143490.0}, {"date": "2023-03-29", "close": 78.29, "volume": 87023.0}, {"date": "2023-03-30", "close": 79.24, "volume": 178308.0}, {"date": "2023-03-31", "close": 80.61, "volume": 253199.0}, {"date": "2023-04-03", "close": 79.96, "volume": 117752.0}, {"date": "2023-04-04", "close": 80.96, "volume": 174657.0}, {"date": "2023-04-05", "close": 80.42, "volume": 156432.0}, {"date": "2023-04-06", "close": 80.25, "volume": 296717.0}, {"date": "2023-04-10", "close": 79.91, "volume": 149236.0}, {"date": "2023-04-11", "close": 80.3, "volume": 255324.0}, {"date": "2023-04-12", "close": 80.4, "volume": 132206.0}, {"date": "2023-04-13", "close": 80.86, "volume": 198372.0}, {"date": "2023-04-14", "close": 81.66, "volume": 401597.0}, {"date": "2023-04-17", "close": 81.44, "volume": 157147.0}, {"date": "2023-04-18", "close": 79.83, "volume": 144437.0}, {"date": "2023-04-19", "close": 79.05, "volume": 123921.0}, {"date": "2023-04-20", "close": 78.87, "volume": 178006.0}, {"date": "2023-04-21", "close": 79.73, "volume": 194494.0}, {"date": "2023-04-24", "close": 79.71, "volume": 98232.0}, {"date": "2023-04-25", "close": 77.86, "volume": 261855.0}, {"date": "2023-04-26", "close": 78.26, "volume": 134356.0}, {"date": "2023-04-27", "close": 79.88, "volume": 115914.0}, {"date": "2023-04-28", "close": 79.18, "volume": 82954.0}, {"date": "2023-05-01", "close": 79.25, "volume": 53485.0}, {"date": "2023-05-02", "close": 78.2, "volume": 81623.0}, {"date": "2023-05-03", "close": 74.72, "volume": 223866.0}, {"date": "2023-05-04", "close": 73.8, "volume": 195745.0}, {"date": "2023-05-05", "close": 76.34, "volume": 159697.0}, {"date": "2023-05-08", "close": 77.32, "volume": 122630.0}, {"date": "2023-05-09", "close": 77.98, "volume": 201155.0}, {"date": "2023-05-10", "close": 78.27, "volume": 98922.0}, {"date": "2023-05-11", "close": 78.44, "volume": 117805.0}, {"date": "2023-05-12", "close": 78.12, "volume": 106665.0}, {"date": "2023-05-15", "close": 77.62, "volume": 115432.0}, {"date": "2023-05-16", "close": 77.63, "volume": 84629.0}, {"date": "2023-05-17", "close": 77.23, "volume": 142210.0}, {"date": "2023-05-18", "close": 77.77, "volume": 135048.0}, {"date": "2023-05-19", "close": 78.06, "volume": 78525.0}, {"date": "2023-05-22", "close": 78.38, "volume": 100901.0}, {"date": "2023-05-23", "close": 76.51, "volume": 164641.0}, {"date": "2023-05-24", "close": 75.1, "volume": 122916.0}, {"date": "2023-05-25", "close": 75.89, "volume": 94214.0}, {"date": "2023-05-26", "close": 77.07, "volume": 88516.0}, {"date": "2023-05-30", "close": 77.77, "volume": 158125.0}, {"date": "2023-05-31", "close": 77.33, "volume": 214495.0}, {"date": "2023-06-01", "close": 76.29, "volume": 236806.0}, {"date": "2023-06-02", "close": 76.98, "volume": 172471.0}, {"date": "2023-06-05", "close": 77.37, "volume": 103210.0}, {"date": "2023-06-06", "close": 77.0, "volume": 195381.0}, {"date": "2023-06-07", "close": 75.12, "volume": 267321.0}, {"date": "2023-06-08", "close": 73.93, "volume": 198570.0}, {"date": "2023-06-09", "close": 73.59, "volume": 145882.0}, {"date": "2023-06-12", "close": 74.37, "volume": 232525.0}, {"date": "2023-06-13", "close": 75.21, "volume": 162261.0}, {"date": "2023-06-14", "close": 77.29, "volume": 148585.0}, {"date": "2023-06-15", "close": 79.33, "volume": 168381.0}, {"date": "2023-06-16", "close": 78.53, "volume": 279975.0}, {"date": "2023-06-20", "close": 78.22, "volume": 118799.0}, {"date": "2023-06-21", "close": 76.89, "volume": 141924.0}, {"date": "2023-06-22", "close": 76.28, "volume": 239525.0}, {"date": "2023-06-23", "close": 76.5, "volume": 289247.0}, {"date": "2023-06-26", "close": 76.18, "volume": 141024.0}, {"date": "2023-06-27", "close": 77.0, "volume": 134933.0}, {"date": "2023-06-28", "close": 77.87, "volume": 158920.0}, {"date": "2023-06-29", "close": 78.43, "volume": 176032.0}, {"date": "2023-06-30", "close": 80.11, "volume": 126926.0}, {"date": "2023-07-03", "close": 79.02, "volume": 38464.0}, {"date": "2023-07-05", "close": 78.25, "volume": 183174.0}, {"date": "2023-07-06", "close": 77.65, "volume": 185175.0}, {"date": "2023-07-07", "close": 77.77, "volume": 144785.0}, {"date": "2023-07-10", "close": 79.27, "volume": 99831.0}, {"date": "2023-07-11", "close": 78.64, "volume": 114205.0}, {"date": "2023-07-12", "close": 78.79, "volume": 86742.0}, {"date": "2023-07-13", "close": 79.12, "volume": 133983.0}, {"date": "2023-07-14", "close": 79.51, "volume": 122105.0}, {"date": "2023-07-17", "close": 80.25, "volume": 52207.0}, {"date": "2023-07-18", "close": 80.79, "volume": 106890.0}, {"date": "2023-07-19", "close": 80.86, "volume": 91038.0}, {"date": "2023-07-20", "close": 79.63, "volume": 128094.0}, {"date": "2023-07-21", "close": 79.5, "volume": 100640.0}, {"date": "2023-07-24", "close": 79.23, "volume": 80166.0}, {"date": "2023-07-25", "close": 79.35, "volume": 76794.0}, {"date": "2023-07-26", "close": 78.11, "volume": 77375.0}, {"date": "2023-07-27", "close": 76.52, "volume": 125417.0}, {"date": "2023-07-28", "close": 77.08, "volume": 131029.0}, {"date": "2023-07-31", "close": 77.87, "volume": 61497.0}, {"date": "2023-08-01", "close": 77.47, "volume": 98073.0}, {"date": "2023-08-02", "close": 75.3, "volume": 88168.0}, {"date": "2023-08-03", "close": 74.82, "volume": 84463.0}, {"date": "2023-08-04", "close": 74.55, "volume": 80347.0}, {"date": "2023-08-07", "close": 74.53, "volume": 39519.0}, {"date": "2023-08-08", "close": 73.41, "volume": 94765.0}, {"date": "2023-08-09", "close": 73.03, "volume": 61981.0}, {"date": "2023-08-10", "close": 73.02, "volume": 57092.0}, {"date": "2023-08-11", "close": 73.11, "volume": 33432.0}, {"date": "2023-08-14", "close": 73.33, "volume": 47950.0}, {"date": "2023-08-15", "close": 72.63, "volume": 46911.0}, {"date": "2023-08-16", "close": 72.58, "volume": 106906.0}, {"date": "2023-08-17", "close": 71.43, "volume": 49840.0}, {"date": "2023-08-18", "close": 71.69, "volume": 88903.0}, {"date": "2023-08-21", "close": 72.83, "volume": 49170.0}, {"date": "2023-08-22", "close": 72.86, "volume": 65195.0}, {"date": "2023-08-23", "close": 73.97, "volume": 81503.0}, {"date": "2023-08-24", "close": 73.02, "volume": 111962.0}, {"date": "2023-08-25", "close": 73.57, "volume": 47015.0}, {"date": "2023-08-28", "close": 74.11, "volume": 69047.0}, {"date": "2023-08-29", "close": 75.5, "volume": 64958.0}, {"date": "2023-08-30", "close": 75.52, "volume": 82504.0}, {"date": "2023-08-31", "close": 74.96, "volume": 134030.0}, {"date": "2023-09-01", "close": 75.51, "volume": 102270.0}, {"date": "2023-09-05", "close": 75.26, "volume": 141380.0}, {"date": "2023-09-06", "close": 75.12, "volume": 169643.0}, {"date": "2023-09-07", "close": 74.67, "volume": 247706.0}, {"date": "2023-09-08", "close": 74.77, "volume": 107711.0}, {"date": "2023-09-11", "close": 74.47, "volume": 117529.0}, {"date": "2023-09-12", "close": 74.49, "volume": 95039.0}, {"date": "2023-09-13", "close": 74.68, "volume": 106633.0}, {"date": "2023-09-14", "close": 74.98, "volume": 133447.0}, {"date": "2023-09-15", "close": 74.68, "volume": 149663.0}, {"date": "2023-09-18", "close": 75.59, "volume": 108409.0}, {"date": "2023-09-19", "close": 74.41, "volume": 170879.0}, {"date": "2023-09-20", "close": 73.2, "volume": 194327.0}, {"date": "2023-09-21", "close": 70.86, "volume": 191066.0}, {"date": "2023-09-22", "close": 71.83, "volume": 97779.0}, {"date": "2023-09-25", "close": 72.08, "volume": 84581.0}, {"date": "2023-09-26", "close": 71.85, "volume": 163024.0}, {"date": "2023-09-27", "close": 72.06, "volume": 104147.0}, {"date": "2023-09-28", "close": 72.65, "volume": 95015.0}, {"date": "2023-09-29", "close": 73.38, "volume": 186386.0}, {"date": "2023-10-02", "close": 72.74, "volume": 131677.0}, {"date": "2023-10-03", "close": 71.93, "volume": 130278.0}, {"date": "2023-10-04", "close": 71.75, "volume": 97842.0}, {"date": "2023-10-05", "close": 72.21, "volume": 91536.0}, {"date": "2023-10-06", "close": 74.06, "volume": 86798.0}, {"date": "2023-10-09", "close": 74.68, "volume": 79308.0}, {"date": "2023-10-10", "close": 73.86, "volume": 77957.0}, {"date": "2023-10-11", "close": 74.55, "volume": 92479.0}, {"date": "2023-10-12", "close": 74.14, "volume": 105792.0}, {"date": "2023-10-13", "close": 73.75, "volume": 125833.0}, {"date": "2023-10-16", "close": 73.93, "volume": 120576.0}, {"date": "2023-10-17", "close": 74.27, "volume": 145120.0}, {"date": "2023-10-18", "close": 73.6, "volume": 61795.0}, {"date": "2023-10-19", "close": 73.36, "volume": 80284.0}, {"date": "2023-10-20", "close": 72.49, "volume": 122527.0}, {"date": "2023-10-23", "close": 72.36, "volume": 90013.0}, {"date": "2023-10-24", "close": 72.54, "volume": 72318.0}, {"date": "2023-10-25", "close": 71.35, "volume": 161187.0}, {"date": "2023-10-26", "close": 70.62, "volume": 189410.0}, {"date": "2023-10-27", "close": 69.8, "volume": 280356.0}, {"date": "2023-10-30", "close": 71.59, "volume": 171185.0}, {"date": "2023-10-31", "close": 72.21, "volume": 203213.0}, {"date": "2023-11-01", "close": 72.01, "volume": 158445.0}, {"date": "2023-11-02", "close": 72.97, "volume": 241907.0}, {"date": "2023-11-03", "close": 72.99, "volume": 194748.0}, {"date": "2023-11-06", "close": 74.17, "volume": 102939.0}, {"date": "2023-11-07", "close": 74.96, "volume": 62764.0}, {"date": "2023-11-08", "close": 75.76, "volume": 101681.0}, {"date": "2023-11-09", "close": 75.82, "volume": 96106.0}, {"date": "2023-11-10", "close": 77.76, "volume": 95955.0}, {"date": "2023-11-13", "close": 77.02, "volume": 78009.0}, {"date": "2023-11-14", "close": 79.55, "volume": 78445.0}, {"date": "2023-11-15", "close": 79.99, "volume": 262458.0}, {"date": "2023-11-16", "close": 80.8, "volume": 96176.0}, {"date": "2023-11-17", "close": 81.06, "volume": 133514.0}, {"date": "2023-11-20", "close": 80.98, "volume": 117668.0}, {"date": "2023-11-21", "close": 81.26, "volume": 97622.0}, {"date": "2023-11-22", "close": 81.04, "volume": 91341.0}, {"date": "2023-11-24", "close": 81.53, "volume": 30961.0}, {"date": "2023-11-27", "close": 81.12, "volume": 198636.0}, {"date": "2023-11-28", "close": 81.11, "volume": 438250.0}, {"date": "2023-11-29", "close": 80.82, "volume": 310554.0}, {"date": "2023-11-30", "close": 81.04, "volume": 272454.0}, {"date": "2023-12-01", "close": 82.34, "volume": 372773.0}, {"date": "2023-12-04", "close": 81.49, "volume": 294428.0}, {"date": "2023-12-05", "close": 81.25, "volume": 372794.0}, {"date": "2023-12-06", "close": 81.78, "volume": 512262.0}, {"date": "2023-12-07", "close": 82.97, "volume": 275655.0}, {"date": "2023-12-08", "close": 82.96, "volume": 200860.0}, {"date": "2023-12-11", "close": 83.78, "volume": 289286.0}, {"date": "2023-12-12", "close": 84.76, "volume": 185236.0}, {"date": "2023-12-13", "close": 85.88, "volume": 268236.0}, {"date": "2023-12-14", "close": 83.76, "volume": 214128.0}, {"date": "2023-12-15", "close": 84.29, "volume": 164312.0}, {"date": "2023-12-18", "close": 84.69, "volume": 76673.0}, {"date": "2023-12-19", "close": 82.61, "volume": 193048.0}, {"date": "2023-12-20", "close": 82.63, "volume": 166395.0}, {"date": "2023-12-21", "close": 82.79, "volume": 83263.0}, {"date": "2023-12-22", "close": 83.51, "volume": 93109.0}, {"date": "2023-12-26", "close": 83.51, "volume": 54499.0}, {"date": "2023-12-27", "close": 82.87, "volume": 100410.0}, {"date": "2023-12-28", "close": 83.61, "volume": 119212.0}, {"date": "2023-12-29", "close": 84.06, "volume": 211217.0}, {"date": "2024-01-02", "close": 81.41, "volume": 148304.0}, {"date": "2024-01-03", "close": 80.7, "volume": 197213.0}, {"date": "2024-01-04", "close": 80.04, "volume": 112439.0}, {"date": "2024-01-05", "close": 79.5, "volume": 208561.0}, {"date": "2024-01-08", "close": 81.32, "volume": 112221.0}, {"date": "2024-01-09", "close": 80.61, "volume": 94517.0}, {"date": "2024-01-10", "close": 82.22, "volume": 154722.0}, {"date": "2024-01-11", "close": 83.91, "volume": 133193.0}, {"date": "2024-01-12", "close": 84.71, "volume": 93116.0}, {"date": "2024-01-16", "close": 84.07, "volume": 71818.0}, {"date": "2024-01-17", "close": 84.06, "volume": 84536.0}, {"date": "2024-01-18", "close": 85.16, "volume": 97525.0}, {"date": "2024-01-19", "close": 86.93, "volume": 123483.0}, {"date": "2024-01-22", "close": 88.47, "volume": 155066.0}, {"date": "2024-01-23", "close": 89.06, "volume": 239775.0}, {"date": "2024-01-24", "close": 89.22, "volume": 370052.0}, {"date": "2024-01-25", "close": 89.82, "volume": 278833.0}, {"date": "2024-01-26", "close": 89.87, "volume": 156103.0}, {"date": "2024-01-29", "close": 90.17, "volume": 120460.0}, {"date": "2024-01-30", "close": 89.11, "volume": 109765.0}, {"date": "2024-01-31", "close": 87.59, "volume": 130001.0}, {"date": "2024-02-01", "close": 88.8, "volume": 118549.0}, {"date": "2024-02-02", "close": 88.81, "volume": 147511.0}, {"date": "2024-02-05", "close": 87.87, "volume": 85624.0}, {"date": "2024-02-06", "close": 87.99, "volume": 74620.0}, {"date": "2024-02-07", "close": 87.86, "volume": 222800.0}, {"date": "2024-02-08", "close": 88.6, "volume": 154095.0}, {"date": "2024-02-09", "close": 89.43, "volume": 104917.0}, {"date": "2024-02-12", "close": 88.09, "volume": 65020.0}, {"date": "2024-02-13", "close": 86.25, "volume": 103577.0}, {"date": "2024-02-14", "close": 87.69, "volume": 67062.0}, {"date": "2024-02-15", "close": 87.5, "volume": 139509.0}, {"date": "2024-02-16", "close": 86.66, "volume": 109235.0}, {"date": "2024-02-20", "close": 86.43, "volume": 118067.0}, {"date": "2024-02-21", "close": 85.07, "volume": 111883.0}, {"date": "2024-02-22", "close": 86.17, "volume": 135597.0}, {"date": "2024-02-23", "close": 86.34, "volume": 219012.0}, {"date": "2024-02-26", "close": 86.47, "volume": 81588.0}, {"date": "2024-02-27", "close": 86.28, "volume": 115824.0}, {"date": "2024-02-28", "close": 85.79, "volume": 121244.0}, {"date": "2024-02-29", "close": 86.67, "volume": 176676.0}, {"date": "2024-03-01", "close": 88.69, "volume": 183068.0}, {"date": "2024-03-04", "close": 90.52, "volume": 192848.0}, {"date": "2024-03-05", "close": 84.9, "volume": 212955.0}, {"date": "2024-03-06", "close": 87.32, "volume": 259293.0}, {"date": "2024-03-07", "close": 91.59, "volume": 345079.0}, {"date": "2024-03-08", "close": 91.47, "volume": 159097.0}, {"date": "2024-03-11", "close": 92.13, "volume": 301855.0}, {"date": "2024-03-12", "close": 94.22, "volume": 202773.0}, {"date": "2024-03-13", "close": 92.98, "volume": 171271.0}, {"date": "2024-03-14", "close": 92.77, "volume": 163167.0}, {"date": "2024-03-15", "close": 92.3, "volume": 197330.0}, {"date": "2024-03-18", "close": 92.67, "volume": 141851.0}, {"date": "2024-03-19", "close": 92.45, "volume": 114695.0}, {"date": "2024-03-20", "close": 93.59, "volume": 107759.0}, {"date": "2024-03-21", "close": 93.48, "volume": 63470.0}, {"date": "2024-03-22", "close": 92.8, "volume": 81392.0}, {"date": "2024-03-25", "close": 92.26, "volume": 130587.0}, {"date": "2024-03-26", "close": 92.4, "volume": 120998.0}, {"date": "2024-03-27", "close": 92.08, "volume": 124710.0}, {"date": "2024-03-28", "close": 91.53, "volume": 106170.0}, {"date": "2024-04-01", "close": 93.02, "volume": 146785.0}, {"date": "2024-04-02", "close": 90.84, "volume": 92623.0}, {"date": "2024-04-03", "close": 89.84, "volume": 81625.0}, {"date": "2024-04-04", "close": 89.21, "volume": 87279.0}, {"date": "2024-04-05", "close": 89.71, "volume": 98736.0}, {"date": "2024-04-08", "close": 90.27, "volume": 94039.0}, {"date": "2024-04-09", "close": 90.39, "volume": 136457.0}, {"date": "2024-04-10", "close": 88.93, "volume": 144922.0}, {"date": "2024-04-11", "close": 90.05, "volume": 114266.0}, {"date": "2024-04-12", "close": 88.71, "volume": 225588.0}, {"date": "2024-04-15", "close": 87.35, "volume": 164471.0}, {"date": "2024-04-16", "close": 90.9, "volume": 243979.0}, {"date": "2024-04-17", "close": 90.54, "volume": 263924.0}, {"date": "2024-04-18", "close": 90.13, "volume": 200281.0}, {"date": "2024-04-19", "close": 90.32, "volume": 482542.0}, {"date": "2024-04-22", "close": 91.64, "volume": 186107.0}, {"date": "2024-04-23", "close": 94.1, "volume": 430923.0}, {"date": "2024-04-24", "close": 94.5, "volume": 520717.0}, {"date": "2024-04-25", "close": 94.5, "volume": 295241.0}, {"date": "2024-04-26", "close": 94.24, "volume": 212423.0}, {"date": "2024-04-29", "close": 93.77, "volume": 274098.0}, {"date": "2024-04-30", "close": 92.79, "volume": 262268.0}, {"date": "2024-05-01", "close": 94.85, "volume": 486590.0}, {"date": "2024-05-02", "close": 95.3, "volume": 194119.0}, {"date": "2024-05-03", "close": 95.48, "volume": 126398.0}, {"date": "2024-05-06", "close": 97.11, "volume": 136492.0}, {"date": "2024-05-07", "close": 97.26, "volume": 181477.0}, {"date": "2024-05-08", "close": 97.6, "volume": 235132.0}, {"date": "2024-05-09", "close": 97.78, "volume": 104881.0}, {"date": "2024-05-10", "close": 97.37, "volume": 95278.0}, {"date": "2024-05-13", "close": 97.41, "volume": 75739.0}, {"date": "2024-05-14", "close": 95.71, "volume": 140884.0}, {"date": "2024-05-15", "close": 97.58, "volume": 107525.0}, {"date": "2024-05-16", "close": 97.65, "volume": 203962.0}, {"date": "2024-05-17", "close": 97.99, "volume": 175701.0}, {"date": "2024-05-20", "close": 99.44, "volume": 156254.0}, {"date": "2024-05-21", "close": 98.57, "volume": 167163.0}, {"date": "2024-05-22", "close": 99.39, "volume": 147326.0}, {"date": "2024-05-23", "close": 99.01, "volume": 167178.0}, {"date": "2024-05-24", "close": 100.23, "volume": 131013.0}, {"date": "2024-05-28", "close": 99.14, "volume": 180130.0}, {"date": "2024-05-29", "close": 97.6, "volume": 335614.0}, {"date": "2024-05-30", "close": 91.0, "volume": 351843.0}, {"date": "2024-05-31", "close": 92.33, "volume": 393457.0}, {"date": "2024-06-03", "close": 91.03, "volume": 144298.0}, {"date": "2024-06-04", "close": 90.34, "volume": 170243.0}, {"date": "2024-06-05", "close": 92.72, "volume": 117734.0}, {"date": "2024-06-06", "close": 92.93, "volume": 108969.0}, {"date": "2024-06-07", "close": 91.19, "volume": 67426.0}, {"date": "2024-06-10", "close": 92.18, "volume": 151021.0}, {"date": "2024-06-11", "close": 92.24, "volume": 121660.0}, {"date": "2024-06-12", "close": 94.07, "volume": 144956.0}, {"date": "2024-06-13", "close": 94.93, "volume": 216287.0}, {"date": "2024-06-14", "close": 94.19, "volume": 161237.0}, {"date": "2024-06-17", "close": 94.83, "volume": 162367.0}, {"date": "2024-06-18", "close": 94.73, "volume": 67631.0}, {"date": "2024-06-20", "close": 93.4, "volume": 147839.0}, {"date": "2024-06-21", "close": 94.39, "volume": 174713.0}, {"date": "2024-06-24", "close": 94.56, "volume": 197249.0}, {"date": "2024-06-25", "close": 94.8, "volume": 140160.0}, {"date": "2024-06-26", "close": 95.33, "volume": 181009.0}, {"date": "2024-06-27", "close": 97.29, "volume": 173234.0}, {"date": "2024-06-28", "close": 96.84, "volume": 136545.0}, {"date": "2024-07-01", "close": 96.86, "volume": 117142.0}, {"date": "2024-07-02", "close": 99.69, "volume": 175251.0}, {"date": "2024-07-03", "close": 99.01, "volume": 62762.0}, {"date": "2024-07-05", "close": 98.9, "volume": 88535.0}, {"date": "2024-07-08", "close": 99.92, "volume": 132210.0}, {"date": "2024-07-09", "close": 100.27, "volume": 135853.0}, {"date": "2024-07-10", "close": 99.7, "volume": 152538.0}, {"date": "2024-07-11", "close": 100.14, "volume": 68687.0}, {"date": "2024-07-12", "close": 101.07, "volume": 101283.0}, {"date": "2024-07-15", "close": 103.05, "volume": 123517.0}, {"date": "2024-07-16", "close": 103.93, "volume": 135320.0}, {"date": "2024-07-17", "close": 100.19, "volume": 199032.0}, {"date": "2024-07-18", "close": 98.58, "volume": 241065.0}, {"date": "2024-07-19", "close": 99.41, "volume": 154990.0}, {"date": "2024-07-22", "close": 100.08, "volume": 201364.0}, {"date": "2024-07-23", "close": 100.92, "volume": 134704.0}, {"date": "2024-07-24", "close": 98.64, "volume": 70865.0}, {"date": "2024-07-25", "close": 99.52, "volume": 104700.0}, {"date": "2024-07-26", "close": 100.49, "volume": 54515.0}, {"date": "2024-07-29", "close": 100.81, "volume": 72259.0}, {"date": "2024-07-30", "close": 100.65, "volume": 244589.0}, {"date": "2024-07-31", "close": 101.65, "volume": 140774.0}, {"date": "2024-08-01", "close": 99.53, "volume": 81449.0}, {"date": "2024-08-02", "close": 95.72, "volume": 195767.0}, {"date": "2024-08-05", "close": 94.39, "volume": 120297.0}, {"date": "2024-08-06", "close": 93.79, "volume": 163797.0}, {"date": "2024-08-07", "close": 93.88, "volume": 95700.0}, {"date": "2024-08-08", "close": 95.16, "volume": 146933.0}, {"date": "2024-08-09", "close": 96.5, "volume": 99307.0}, {"date": "2024-08-12", "close": 96.02, "volume": 73630.0}, {"date": "2024-08-13", "close": 96.08, "volume": 136773.0}, {"date": "2024-08-14", "close": 97.45, "volume": 95800.0}, {"date": "2024-08-15", "close": 99.24, "volume": 68876.0}, {"date": "2024-08-16", "close": 100.09, "volume": 102412.0}, {"date": "2024-08-19", "close": 100.58, "volume": 53940.0}, {"date": "2024-08-20", "close": 100.31, "volume": 73818.0}, {"date": "2024-08-21", "close": 100.7, "volume": 141026.0}, {"date": "2024-08-22", "close": 99.49, "volume": 53074.0}, {"date": "2024-08-23", "close": 99.5, "volume": 118119.0}, {"date": "2024-08-26", "close": 100.55, "volume": 223272.0}, {"date": "2024-08-27", "close": 101.48, "volume": 209553.0}, {"date": "2024-08-28", "close": 99.51, "volume": 111955.0}, {"date": "2024-08-29", "close": 99.9, "volume": 78366.0}, {"date": "2024-08-30", "close": 100.89, "volume": 118979.0}, {"date": "2024-09-03", "close": 99.64, "volume": 110639.0}, {"date": "2024-09-04", "close": 98.75, "volume": 171169.0}, {"date": "2024-09-05", "close": 95.33, "volume": 273308.0}, {"date": "2024-09-06", "close": 94.62, "volume": 226844.0}, {"date": "2024-09-09", "close": 96.51, "volume": 182892.0}, {"date": "2024-09-10", "close": 96.21, "volume": 128845.0}, {"date": "2024-09-11", "close": 97.05, "volume": 182152.0}, {"date": "2024-09-12", "close": 97.94, "volume": 75178.0}, {"date": "2024-09-13", "close": 98.25, "volume": 107830.0}, {"date": "2024-09-16", "close": 99.55, "volume": 103648.0}, {"date": "2024-09-17", "close": 99.09, "volume": 120251.0}, {"date": "2024-09-18", "close": 100.17, "volume": 137860.0}, {"date": "2024-09-19", "close": 103.03, "volume": 171763.0}, {"date": "2024-09-20", "close": 102.54, "volume": 103373.0}, {"date": "2024-09-23", "close": 103.55, "volume": 101863.0}, {"date": "2024-09-24", "close": 102.53, "volume": 96376.0}, {"date": "2024-09-25", "close": 102.23, "volume": 70204.0}, {"date": "2024-09-26", "close": 104.9, "volume": 163100.0}, {"date": "2024-09-27", "close": 102.18, "volume": 128652.0}, {"date": "2024-09-30", "close": 102.96, "volume": 126419.0}, {"date": "2024-10-01", "close": 101.94, "volume": 109165.0}, {"date": "2024-10-02", "close": 101.68, "volume": 58664.0}, {"date": "2024-10-03", "close": 100.41, "volume": 99145.0}, {"date": "2024-10-04", "close": 101.87, "volume": 69972.0}, {"date": "2024-10-07", "close": 100.21, "volume": 64159.0}, {"date": "2024-10-08", "close": 102.05, "volume": 71291.0}, {"date": "2024-10-09", "close": 104.49, "volume": 160860.0}, {"date": "2024-10-10", "close": 104.05, "volume": 173605.0}, {"date": "2024-10-11", "close": 104.24, "volume": 129813.0}, {"date": "2024-10-14", "close": 104.24, "volume": 77563.0}, {"date": "2024-10-15", "close": 107.38, "volume": 432356.0}, {"date": "2024-10-16", "close": 106.04, "volume": 121134.0}, {"date": "2024-10-17", "close": 107.0, "volume": 103722.0}, {"date": "2024-10-18", "close": 106.41, "volume": 84910.0}, {"date": "2024-10-21", "close": 106.5, "volume": 114630.0}, {"date": "2024-10-22", "close": 106.63, "volume": 106278.0}, {"date": "2024-10-23", "close": 105.86, "volume": 98691.0}, {"date": "2024-10-24", "close": 104.54, "volume": 90087.0}, {"date": "2024-10-25", "close": 104.17, "volume": 87968.0}, {"date": "2024-10-28", "close": 105.53, "volume": 108979.0}, {"date": "2024-10-29", "close": 107.34, "volume": 88757.0}, {"date": "2024-10-30", "close": 106.47, "volume": 101646.0}, {"date": "2024-10-31", "close": 103.93, "volume": 172014.0}, {"date": "2024-11-01", "close": 106.27, "volume": 125480.0}, {"date": "2024-11-04", "close": 107.3, "volume": 164276.0}, {"date": "2024-11-05", "close": 107.75, "volume": 230428.0}, {"date": "2024-11-06", "close": 112.5, "volume": 261335.0}, {"date": "2024-11-07", "close": 113.34, "volume": 194193.0}, {"date": "2024-11-08", "close": 115.0, "volume": 122530.0}, {"date": "2024-11-11", "close": 115.66, "volume": 148807.0}, {"date": "2024-11-12", "close": 115.17, "volume": 158097.0}, {"date": "2024-11-13", "close": 115.95, "volume": 147746.0}, {"date": "2024-11-14", "close": 111.97, "volume": 311826.0}, {"date": "2024-11-15", "close": 111.41, "volume": 249281.0}, {"date": "2024-11-18", "close": 112.63, "volume": 127358.0}, {"date": "2024-11-19", "close": 113.61, "volume": 134000.0}, {"date": "2024-11-20", "close": 114.13, "volume": 182348.0}, {"date": "2024-11-21", "close": 114.33, "volume": 139876.0}, {"date": "2024-11-22", "close": 116.08, "volume": 263307.0}, {"date": "2024-11-25", "close": 117.25, "volume": 384177.0}, {"date": "2024-11-26", "close": 117.1, "volume": 192730.0}, {"date": "2024-11-27", "close": 116.27, "volume": 186467.0}, {"date": "2024-11-29", "close": 116.87, "volume": 240117.0}, {"date": "2024-12-02", "close": 115.97, "volume": 364469.0}, {"date": "2024-12-03", "close": 116.02, "volume": 341459.0}, {"date": "2024-12-04", "close": 119.9, "volume": 479408.0}, {"date": "2024-12-05", "close": 118.72, "volume": 478095.0}, {"date": "2024-12-06", "close": 121.37, "volume": 266536.0}, {"date": "2024-12-09", "close": 119.97, "volume": 224532.0}, {"date": "2024-12-10", "close": 119.68, "volume": 154411.0}, {"date": "2024-12-11", "close": 119.95, "volume": 233111.0}, {"date": "2024-12-12", "close": 121.24, "volume": 125462.0}, {"date": "2024-12-13", "close": 119.73, "volume": 184920.0}, {"date": "2024-12-16", "close": 119.27, "volume": 163769.0}, {"date": "2024-12-17", "close": 119.25, "volume": 155655.0}, {"date": "2024-12-18", "close": 114.85, "volume": 216103.0}, {"date": "2024-12-19", "close": 114.01, "volume": 284579.0}, {"date": "2024-12-20", "close": 114.52, "volume": 481968.0}, {"date": "2024-12-23", "close": 114.68, "volume": 209185.0}, {"date": "2024-12-24", "close": 115.73, "volume": 166263.0}, {"date": "2024-12-26", "close": 114.995, "volume": 111223.0}, {"date": "2024-12-27", "close": 114.04, "volume": 240739.0}, {"date": "2024-12-30", "close": 114.105, "volume": 188122.0}, {"date": "2024-12-31", "close": 113.6, "volume": 146132.0}, {"date": "2025-01-02", "close": 113.5, "volume": 96932.0}, {"date": "2025-01-03", "close": 113.9, "volume": 121391.0}, {"date": "2025-01-06", "close": 114.49, "volume": 228785.0}, {"date": "2025-01-07", "close": 111.58, "volume": 242657.0}, {"date": "2025-01-08", "close": 113.155, "volume": 222425.0}, {"date": "2025-01-10", "close": 111.37, "volume": 275422.0}, {"date": "2025-01-13", "close": 110.95, "volume": 203150.0}, {"date": "2025-01-14", "close": 112.54, "volume": 184140.0}, {"date": "2025-01-15", "close": 114.97, "volume": 158978.0}, {"date": "2025-01-16", "close": 115.04, "volume": 116601.0}, {"date": "2025-01-17", "close": 115.85, "volume": 258738.0}, {"date": "2025-01-21", "close": 118.53, "volume": 189645.0}, {"date": "2025-01-22", "close": 120.41, "volume": 150195.0}, {"date": "2025-01-23", "close": 119.89, "volume": 157520.0}, {"date": "2025-01-24", "close": 119.13, "volume": 137705.0}, {"date": "2025-01-27", "close": 116.55, "volume": 165267.0}, {"date": "2025-01-28", "close": 117.65, "volume": 351527.0}, {"date": "2025-01-29", "close": 115.94, "volume": 219002.0}, {"date": "2025-01-30", "close": 117.46, "volume": 225758.0}, {"date": "2025-01-31", "close": 115.83, "volume": 205482.0}, {"date": "2025-02-03", "close": 115.67, "volume": 219994.0}, {"date": "2025-02-04", "close": 115.85, "volume": 188616.0}, {"date": "2025-02-05", "close": 117.43, "volume": 163713.0}, {"date": "2025-02-06", "close": 118.93, "volume": 199044.0}, {"date": "2025-02-07", "close": 119.85, "volume": 255967.0}, {"date": "2025-02-10", "close": 122.5, "volume": 489182.0}, {"date": "2025-02-11", "close": 118.69, "volume": 276503.0}, {"date": "2025-02-12", "close": 114.05, "volume": 724383.0}, {"date": "2025-02-13", "close": 116.78, "volume": 262158.0}, {"date": "2025-02-14", "close": 116.54, "volume": 172250.0}, {"date": "2025-02-18", "close": 114.87, "volume": 259670.0}, {"date": "2025-02-19", "close": 114.73, "volume": 206662.0}, {"date": "2025-02-20", "close": 113.57, "volume": 205104.0}, {"date": "2025-02-21", "close": 111.87, "volume": 213446.0}, {"date": "2025-02-24", "close": 110.83, "volume": 377218.0}, {"date": "2025-02-25", "close": 111.13, "volume": 204239.0}, {"date": "2025-02-26", "close": 112.0, "volume": 180764.0}, {"date": "2025-02-27", "close": 110.27, "volume": 141347.0}, {"date": "2025-02-28", "close": 111.49, "volume": 254058.0}, {"date": "2025-03-03", "close": 110.06, "volume": 257552.0}, {"date": "2025-03-04", "close": 108.88, "volume": 264933.0}, {"date": "2025-03-05", "close": 110.92, "volume": 316822.0}, {"date": "2025-03-06", "close": 101.71, "volume": 1352041.0}, {"date": "2025-03-07", "close": 100.42, "volume": 879590.0}, {"date": "2025-03-10", "close": 96.4, "volume": 752161.0}, {"date": "2025-03-11", "close": 97.92, "volume": 529221.0}, {"date": "2025-03-12", "close": 99.71, "volume": 396195.0}, {"date": "2025-03-13", "close": 97.19, "volume": 366587.0}, {"date": "2025-03-14", "close": 99.39, "volume": 303671.0}, {"date": "2025-03-17", "close": 100.21, "volume": 283996.0}, {"date": "2025-03-18", "close": 99.15, "volume": 291438.0}, {"date": "2025-03-19", "close": 100.07, "volume": 294010.0}, {"date": "2025-03-20", "close": 100.03, "volume": 238659.0}, {"date": "2025-03-21", "close": 101.15, "volume": 281506.0}, {"date": "2025-03-24", "close": 102.92, "volume": 251039.0}, {"date": "2025-03-25", "close": 105.54, "volume": 367760.0}, {"date": "2025-03-26", "close": 103.59, "volume": 283897.0}, {"date": "2025-03-27", "close": 101.63, "volume": 249038.0}, {"date": "2025-03-28", "close": 100.24, "volume": 206101.0}, {"date": "2025-03-31", "close": 100.83, "volume": 379331.0}, {"date": "2025-04-01", "close": 101.87, "volume": 234992.0}, {"date": "2025-04-02", "close": 104.01, "volume": 314242.0}, {"date": "2025-04-03", "close": 100.67, "volume": 485841.0}, {"date": "2025-04-04", "close": 95.84, "volume": 792488.0}, {"date": "2025-04-07", "close": 96.02, "volume": 414431.0}, {"date": "2025-04-08", "close": 94.15, "volume": 424855.0}, {"date": "2025-04-09", "close": 102.77, "volume": 401159.0}, {"date": "2025-04-10", "close": 100.75, "volume": 280589.0}, {"date": "2025-04-11", "close": 101.74, "volume": 321479.0}, {"date": "2025-04-14", "close": 101.58, "volume": 258149.0}, {"date": "2025-04-15", "close": 103.58, "volume": 301889.0}, {"date": "2025-04-16", "close": 103.1, "volume": 289043.0}, {"date": "2025-04-17", "close": 102.325, "volume": 135802.0}, {"date": "2025-04-21", "close": 100.26, "volume": 240329.0}, {"date": "2025-04-22", "close": 100.44, "volume": 281674.0}, {"date": "2025-04-23", "close": 103.22, "volume": 214276.0}, {"date": "2025-04-24", "close": 105.7, "volume": 128652.0}, {"date": "2025-04-25", "close": 105.55, "volume": 114335.0}, {"date": "2025-04-28", "close": 105.82, "volume": 120665.0}, {"date": "2025-04-29", "close": 105.95, "volume": 144278.0}, {"date": "2025-04-30", "close": 105.39, "volume": 267398.0}, {"date": "2025-05-01", "close": 104.9, "volume": 248600.0}, {"date": "2025-05-02", "close": 107.1, "volume": 245098.0}, {"date": "2025-05-05", "close": 107.68, "volume": 177361.0}, {"date": "2025-05-06", "close": 107.64, "volume": 255682.0}, {"date": "2025-05-07", "close": 107.46, "volume": 242417.0}, {"date": "2025-05-08", "close": 108.71, "volume": 208977.0}, {"date": "2025-05-09", "close": 107.46, "volume": 230372.0}, {"date": "2025-05-12", "close": 113.17, "volume": 440228.0}, {"date": "2025-05-13", "close": 114.01, "volume": 353553.0}, {"date": "2025-05-14", "close": 112.49, "volume": 250926.0}, {"date": "2025-05-15", "close": 112.76, "volume": 197017.0}, {"date": "2025-05-16", "close": 112.24, "volume": 257522.0}, {"date": "2025-05-19", "close": 112.24, "volume": 167265.0}, {"date": "2025-05-20", "close": 114.14, "volume": 296775.0}, {"date": "2025-05-21", "close": 113.47, "volume": 286614.0}, {"date": "2025-05-22", "close": 114.2, "volume": 244165.0}, {"date": "2025-05-23", "close": 114.95, "volume": 313119.0}, {"date": "2025-05-27", "close": 116.93, "volume": 259628.0}, {"date": "2025-05-28", "close": 114.4, "volume": 209681.0}, {"date": "2025-05-29", "close": 113.68, "volume": 247272.0}, {"date": "2025-05-30", "close": 115.94, "volume": 289378.0}, {"date": "2025-06-02", "close": 114.28, "volume": 314251.0}, {"date": "2025-06-03", "close": 115.1, "volume": 209003.0}, {"date": "2025-06-04", "close": 115.61, "volume": 258065.0}, {"date": "2025-06-05", "close": 101.6, "volume": 1483462.0}, {"date": "2025-06-06", "close": 102.25, "volume": 657253.0}, {"date": "2025-06-09", "close": 100.48, "volume": 444427.0}, {"date": "2025-06-10", "close": 100.14, "volume": 568398.0}, {"date": "2025-06-11", "close": 98.7, "volume": 401503.0}, {"date": "2025-06-12", "close": 100.67, "volume": 415067.0}, {"date": "2025-06-13", "close": 99.2, "volume": 738407.0}, {"date": "2025-06-16", "close": 97.95, "volume": 416349.0}, {"date": "2025-06-17", "close": 98.61, "volume": 295876.0}, {"date": "2025-06-18", "close": 98.965, "volume": 299515.0}, {"date": "2025-06-20", "close": 99.22, "volume": 349595.0}, {"date": "2025-06-23", "close": 100.77, "volume": 295720.0}, {"date": "2025-06-24", "close": 103.43, "volume": 399028.0}, {"date": "2025-06-25", "close": 100.6, "volume": 499082.0}, {"date": "2025-06-26", "close": 102.08, "volume": 482879.0}, {"date": "2025-06-27", "close": 101.44, "volume": 646148.0}, {"date": "2025-06-30", "close": 101.645, "volume": 766954.0}, {"date": "2025-07-01", "close": 102.035, "volume": 334246.0}, {"date": "2025-07-02", "close": 101.56, "volume": 321704.0}, {"date": "2025-07-03", "close": 104.38, "volume": 436074.0}, {"date": "2025-07-07", "close": 102.35, "volume": 781453.0}, {"date": "2025-07-08", "close": 102.17, "volume": 474864.0}, {"date": "2025-07-09", "close": 102.87, "volume": 378456.0}, {"date": "2025-07-10", "close": 104.41, "volume": 465183.0}, {"date": "2025-07-11", "close": 101.07, "volume": 639747.0}, {"date": "2025-07-14", "close": 102.61, "volume": 308113.0}, {"date": "2025-07-15", "close": 102.3, "volume": 308983.0}, {"date": "2025-07-16", "close": 103.82, "volume": 320791.0}, {"date": "2025-07-17", "close": 105.34, "volume": 478066.0}, {"date": "2025-07-18", "close": 105.09, "volume": 374959.0}, {"date": "2025-07-21", "close": 104.19, "volume": 383121.0}, {"date": "2025-07-22", "close": 104.585, "volume": 240444.0}, {"date": "2025-07-23", "close": 105.55, "volume": 732415.0}, {"date": "2025-07-24", "close": 106.45, "volume": 363009.0}, {"date": "2025-07-25", "close": 107.67, "volume": 283959.0}, {"date": "2025-07-28", "close": 106.79, "volume": 429067.0}, {"date": "2025-07-29", "close": 106.55, "volume": 338925.0}, {"date": "2025-07-30", "close": 106.76, "volume": 608817.0}, {"date": "2025-07-31", "close": 105.76, "volume": 302152.0}, {"date": "2025-08-01", "close": 106.46, "volume": 381592.0}, {"date": "2025-08-04", "close": 106.46, "volume": 175528.0}, {"date": "2025-08-05", "close": 107.63, "volume": 301115.0}, {"date": "2025-08-06", "close": 103.78, "volume": 380221.0}, {"date": "2025-08-07", "close": 102.46, "volume": 392263.0}, {"date": "2025-08-08", "close": 101.23, "volume": 235352.0}, {"date": "2025-08-11", "close": 99.285, "volume": 338543.0}, {"date": "2025-08-12", "close": 99.36, "volume": 495379.0}, {"date": "2025-08-13", "close": 99.39, "volume": 2141940.0}, {"date": "2025-08-14", "close": 97.84, "volume": 393071.0}, {"date": "2025-08-15", "close": 98.22, "volume": 305862.0}, {"date": "2025-08-18", "close": 98.65, "volume": 277112.0}, {"date": "2025-08-19", "close": 98.83, "volume": 332115.0}, {"date": "2025-08-20", "close": 98.06, "volume": 243820.0}, {"date": "2025-08-21", "close": 99.05, "volume": 302376.0}, {"date": "2025-08-22", "close": 101.37, "volume": 540517.0}, {"date": "2025-08-25", "close": 99.29, "volume": 279288.0}, {"date": "2025-08-26", "close": 97.92, "volume": 810690.0}, {"date": "2025-08-27", "close": 99.7, "volume": 715219.0}, {"date": "2025-08-28", "close": 100.0, "volume": 324938.0}, {"date": "2025-08-29", "close": 99.95, "volume": 629060.0}, {"date": "2025-09-02", "close": 98.4, "volume": 554501.0}, {"date": "2025-09-03", "close": 99.51, "volume": 652129.0}, {"date": "2025-09-04", "close": 106.22, "volume": 1120336.0}, {"date": "2025-09-05", "close": 107.79, "volume": 721514.0}, {"date": "2025-09-08", "close": 107.44, "volume": 402328.0}, {"date": "2025-09-09", "close": 106.95, "volume": 351464.0}, {"date": "2025-09-10", "close": 105.88, "volume": 304926.0}, {"date": "2025-09-11", "close": 106.99, "volume": 315867.0}, {"date": "2025-09-12", "close": 104.3, "volume": 487393.0}, {"date": "2025-09-15", "close": 102.56, "volume": 403491.0}, {"date": "2025-09-16", "close": 101.86, "volume": 347276.0}, {"date": "2025-09-17", "close": 100.0, "volume": 446014.0}, {"date": "2025-09-18", "close": 102.08, "volume": 579584.0}, {"date": "2025-09-19", "close": 101.85, "volume": 714194.0}, {"date": "2025-09-22", "close": 103.35, "volume": 360588.0}, {"date": "2025-09-23", "close": 100.645, "volume": 413322.0}, {"date": "2025-09-24", "close": 98.06, "volume": 259260.0}, {"date": "2025-09-25", "close": 96.29, "volume": 1002570.0}, {"date": "2025-09-26", "close": 94.94, "volume": 407850.0}, {"date": "2025-09-29", "close": 95.32, "volume": 748205.0}, {"date": "2025-09-30", "close": 94.23, "volume": 514870.0}, {"date": "2025-10-01", "close": 91.51, "volume": 513270.0}, {"date": "2025-10-02", "close": 92.33, "volume": 563519.0}, {"date": "2025-10-03", "close": 93.9, "volume": 361003.0}, {"date": "2025-10-06", "close": 94.69, "volume": 468681.0}, {"date": "2025-10-07", "close": 95.09, "volume": 682264.0}, {"date": "2025-10-08", "close": 97.34, "volume": 463204.0}, {"date": "2025-10-09", "close": 97.12, "volume": 464755.0}, {"date": "2025-10-10", "close": 95.48, "volume": 786856.0}, {"date": "2025-10-13", "close": 97.96, "volume": 587804.0}, {"date": "2025-10-14", "close": 97.55, "volume": 652117.0}, {"date": "2025-10-15", "close": 96.74, "volume": 386473.0}, {"date": "2025-10-16", "close": 95.15, "volume": 447676.0}, {"date": "2025-10-17", "close": 96.28, "volume": 302375.0}, {"date": "2025-10-20", "close": 95.93, "volume": 594549.0}, {"date": "2025-10-21", "close": 97.36, "volume": 238061.0}, {"date": "2025-10-22", "close": 96.97, "volume": 544467.0}, {"date": "2025-10-23", "close": 97.0, "volume": 337904.0}, {"date": "2025-10-24", "close": 96.41, "volume": 353905.0}, {"date": "2025-10-27", "close": 95.52, "volume": 467655.0}, {"date": "2025-10-28", "close": 96.58, "volume": 367049.0}, {"date": "2025-10-29", "close": 89.735, "volume": 895625.0}, {"date": "2025-10-30", "close": 89.47, "volume": 1126827.0}, {"date": "2025-10-31", "close": 88.21, "volume": 1056214.0}, {"date": "2025-11-03", "close": 88.225, "volume": 1086746.0}, {"date": "2025-11-04", "close": 84.84, "volume": 1102074.0}, {"date": "2025-11-05", "close": 85.54, "volume": 1266860.0}, {"date": "2025-11-06", "close": 83.87, "volume": 642248.0}, {"date": "2025-11-07", "close": 84.36, "volume": 548306.0}, {"date": "2025-11-10", "close": 82.84, "volume": 791618.0}, {"date": "2025-11-11", "close": 83.1, "volume": 636724.0}, {"date": "2025-11-12", "close": 84.32, "volume": 531921.0}, {"date": "2025-11-13", "close": 82.31, "volume": 595975.0}, {"date": "2025-11-14", "close": 83.365, "volume": 510287.0}, {"date": "2025-11-17", "close": 80.45, "volume": 275383.0}, {"date": "2025-11-18", "close": 79.27, "volume": 506784.0}, {"date": "2025-11-19", "close": 79.38, "volume": 380721.0}, {"date": "2025-11-20", "close": 79.88, "volume": 579939.0}, {"date": "2025-11-21", "close": 81.485, "volume": 659467.0}, {"date": "2025-11-24", "close": 80.89, "volume": 504677.0}, {"date": "2025-11-25", "close": 82.28, "volume": 431139.0}, {"date": "2025-11-26", "close": 82.24, "volume": 379524.0}, {"date": "2025-11-28", "close": 82.42, "volume": 162373.0}, {"date": "2025-12-01", "close": 81.96, "volume": 506456.0}, {"date": "2025-12-02", "close": 82.51, "volume": 231154.0}, {"date": "2025-12-03", "close": 82.96, "volume": 408221.0}, {"date": "2025-12-04", "close": 94.87, "volume": 1750445.0}, {"date": "2025-12-05", "close": 92.75, "volume": 1089231.0}, {"date": "2025-12-08", "close": 92.39, "volume": 764166.0}, {"date": "2025-12-09", "close": 91.79, "volume": 378863.0}, {"date": "2025-12-10", "close": 93.47, "volume": 468173.0}, {"date": "2025-12-11", "close": 92.24, "volume": 420415.0}, {"date": "2025-12-12", "close": 90.71, "volume": 396034.0}, {"date": "2025-12-15", "close": 89.37, "volume": 368114.0}, {"date": "2025-12-16", "close": 90.65, "volume": 444154.0}, {"date": "2025-12-17", "close": 89.01, "volume": 380566.0}, {"date": "2025-12-18", "close": 88.97, "volume": 585517.0}, {"date": "2025-12-19", "close": 89.51, "volume": 514477.0}, {"date": "2025-12-22", "close": 89.42, "volume": 397551.0}, {"date": "2025-12-23", "close": 89.115, "volume": 215657.0}, {"date": "2025-12-24", "close": 89.05, "volume": 83251.0}, {"date": "2025-12-26", "close": 89.435, "volume": 167292.0}, {"date": "2025-12-29", "close": 88.99, "volume": 249546.0}, {"date": "2025-12-30", "close": 88.06, "volume": 283513.0}, {"date": "2025-12-31", "close": 87.66, "volume": 188628.0}, {"date": "2026-01-02", "close": 85.13, "volume": 296736.0}, {"date": "2026-01-05", "close": 84.5, "volume": 461448.0}, {"date": "2026-01-06", "close": 85.52, "volume": 406676.0}, {"date": "2026-01-07", "close": 85.67, "volume": 251373.0}, {"date": "2026-01-08", "close": 85.61, "volume": 352452.0}, {"date": "2026-01-09", "close": 87.46, "volume": 513620.0}, {"date": "2026-01-12", "close": 88.62, "volume": 408613.0}, {"date": "2026-01-13", "close": 87.93, "volume": 732987.0}, {"date": "2026-01-14", "close": 86.49, "volume": 1064403.0}, {"date": "2026-01-15", "close": 88.57, "volume": 994316.0}, {"date": "2026-01-16", "close": 87.89, "volume": 647129.0}, {"date": "2026-01-20", "close": 84.6, "volume": 492955.0}, {"date": "2026-01-21", "close": 81.82, "volume": 826424.0}, {"date": "2026-01-22", "close": 81.87, "volume": 564673.0}, {"date": "2026-01-23", "close": 81.7, "volume": 538932.0}, {"date": "2026-01-26", "close": 82.72, "volume": 691334.0}, {"date": "2026-01-27", "close": 81.55, "volume": 803402.0}, {"date": "2026-01-28", "close": 79.78, "volume": 793537.0}, {"date": "2026-01-29", "close": 75.585, "volume": 846054.0}, {"date": "2026-01-30", "close": 74.76, "volume": 778888.0}, {"date": "2026-02-02", "close": 72.76, "volume": 896412.0}, {"date": "2026-02-03", "close": 66.36, "volume": 1474565.0}, {"date": "2026-02-04", "close": 66.95, "volume": 1155998.0}, {"date": "2026-02-05", "close": 67.89, "volume": 1825140.0}, {"date": "2026-02-06", "close": 66.78, "volume": 792090.0}, {"date": "2026-02-09", "close": 67.41, "volume": 691874.0}, {"date": "2026-02-10", "close": 69.33, "volume": 630582.0}, {"date": "2026-02-11", "close": 65.77, "volume": 733529.0}, {"date": "2026-02-12", "close": 64.72, "volume": 1171588.0}, {"date": "2026-02-13", "close": 65.74, "volume": 848687.0}, {"date": "2026-02-17", "close": 65.22, "volume": 659995.0}, {"date": "2026-02-18", "close": 65.95, "volume": 412867.0}, {"date": "2026-02-19", "close": 66.08, "volume": 611059.0}, {"date": "2026-02-20", "close": 67.08, "volume": 585075.0}, {"date": "2026-02-23", "close": 62.82, "volume": 829351.0}, {"date": "2026-02-24", "close": 63.58, "volume": 692237.0}, {"date": "2026-02-25", "close": 64.66, "volume": 1370078.0}, {"date": "2026-02-26", "close": 67.81, "volume": 990909.0}, {"date": "2026-02-27", "close": 66.25, "volume": 614188.0}, {"date": "2026-03-02", "close": 67.34, "volume": 527545.0}, {"date": "2026-03-03", "close": 69.69, "volume": 732669.0}, {"date": "2026-03-04", "close": 68.18, "volume": 604290.0}, {"date": "2026-03-05", "close": 71.54, "volume": 852530.0}, {"date": "2026-03-06", "close": 71.74, "volume": 741617.0}, {"date": "2026-03-09", "close": 72.26, "volume": 963249.0}, {"date": "2026-03-10", "close": 70.01, "volume": 790845.0}, {"date": "2026-03-11", "close": 69.1, "volume": 913217.0}, {"date": "2026-03-12", "close": 71.98, "volume": 1482331.0}, {"date": "2026-03-13", "close": 72.46, "volume": 613209.0}, {"date": "2026-03-16", "close": 72.13, "volume": 657412.0}, {"date": "2026-03-17", "close": 71.06, "volume": 639494.0}, {"date": "2026-03-18", "close": 71.16, "volume": 395682.0}, {"date": "2026-03-19", "close": 72.57, "volume": 532715.0}, {"date": "2026-03-20", "close": 72.56, "volume": 635806.0}, {"date": "2026-03-23", "close": 73.31, "volume": 523004.0}, {"date": "2026-03-24", "close": 70.96, "volume": 454319.0}, {"date": "2026-03-25", "close": 70.05, "volume": 538188.0}, {"date": "2026-03-26", "close": 71.64, "volume": 470549.0}, {"date": "2026-03-27", "close": 69.62, "volume": 488691.0}, {"date": "2026-03-30", "close": 70.93, "volume": 494835.0}, {"date": "2026-03-31", "close": 71.56, "volume": 476894.0}, {"date": "2026-04-01", "close": 70.9, "volume": 394457.0}, {"date": "2026-04-02", "close": 71.42, "volume": 448853.0}, {"date": "2026-04-06", "close": 70.98, "volume": 265155.0}, {"date": "2026-04-07", "close": 69.45, "volume": 221582.0}, {"date": "2026-04-08", "close": 67.32, "volume": 537952.0}, {"date": "2026-04-09", "close": 64.77, "volume": 1022442.0}, {"date": "2026-04-10", "close": 63.08, "volume": 709130.0}, {"date": "2026-04-13", "close": 66.44, "volume": 747126.0}, {"date": "2026-04-14", "close": 68.49, "volume": 738588.0}, {"date": "2026-04-15", "close": 72.6, "volume": 560767.0}, {"date": "2026-04-16", "close": 75.8, "volume": 1034080.0}, {"date": "2026-04-17", "close": 76.41, "volume": 987669.0}, {"date": "2026-04-20", "close": 76.91, "volume": 856977.0}, {"date": "2026-04-21", "close": 75.91, "volume": 594565.0}, {"date": "2026-04-22", "close": 75.28, "volume": 451468.0}, {"date": "2026-04-23", "close": 72.3, "volume": 633187.0}, {"date": "2026-04-24", "close": 72.0, "volume": 432987.0}, {"date": "2026-04-27", "close": 71.05, "volume": 555906.0}, {"date": "2026-04-28", "close": 70.91, "volume": 643734.0}, {"date": "2026-04-29", "close": 72.32, "volume": 407743.0}, {"date": "2026-04-30", "close": 72.11, "volume": 472660.0}, {"date": "2026-05-01", "close": 73.13, "volume": 372300.0}, {"date": "2026-05-04", "close": 73.72, "volume": 441861.0}, {"date": "2026-05-05", "close": 72.62, "volume": 363086.0}, {"date": "2026-05-06", "close": 71.17, "volume": 501867.0}, {"date": "2026-05-07", "close": 73.38, "volume": 465867.0}, {"date": "2026-05-08", "close": 72.3, "volume": 314540.0}, {"date": "2026-05-11", "close": 68.88, "volume": 359097.0}, {"date": "2026-05-12", "close": 67.225, "volume": 428692.0}, {"date": "2026-05-13", "close": 66.31, "volume": 404254.0}, {"date": "2026-05-14", "close": 67.25, "volume": 421975.0}, {"date": "2026-05-15", "close": 67.7, "volume": 344561.0}, {"date": "2026-05-18", "close": 70.85, "volume": 401737.0}, {"date": "2026-05-19", "close": 70.54, "volume": 431809.0}, {"date": "2026-05-20", "close": 72.51, "volume": 632132.0}, {"date": "2026-05-21", "close": 70.74, "volume": 308752.0}, {"date": "2026-05-22", "close": 71.29, "volume": 233539.0}, {"date": "2026-05-26", "close": 70.58, "volume": 414154.0}, {"date": "2026-05-27", "close": 69.79, "volume": 421806.0}, {"date": "2026-05-28", "close": 71.76, "volume": 393921.0}, {"date": "2026-05-29", "close": 73.77, "volume": 677439.0}, {"date": "2026-06-01", "close": 79.85, "volume": 1052023.0}, {"date": "2026-06-02", "close": 77.61, "volume": 587492.0}, {"date": "2026-06-03", "close": 74.11, "volume": 523180.0}, {"date": "2026-06-04", "close": 77.91, "volume": 1478297.0}, {"date": "2026-06-05", "close": 75.46, "volume": 670929.0}, {"date": "2026-06-08", "close": 75.24, "volume": 618498.0}, {"date": "2026-06-09", "close": 74.8, "volume": 709682.0}, {"date": "2026-06-10", "close": 73.91, "volume": 500723.0}, {"date": "2026-06-11", "close": 73.55, "volume": 486096.0}, {"date": "2026-06-12", "close": 72.97, "volume": 409322.0}, {"date": "2026-06-15", "close": 72.51, "volume": 350217.0}, {"date": "2026-06-16", "close": 71.32, "volume": 336882.0}, {"date": "2026-06-17", "close": 70.34, "volume": 548918.0}, {"date": "2026-06-18", "close": 67.33, "volume": 557894.0}, {"date": "2026-06-22", "close": 66.46, "volume": 1101206.0}, {"date": "2026-06-23", "close": 67.71, "volume": 790242.0}, {"date": "2026-06-24", "close": 67.77, "volume": 616588.0}, {"date": "2026-06-25", "close": 66.41, "volume": 724653.0}, {"date": "2026-06-26", "close": 70.53, "volume": 804717.0}, {"date": "2026-06-29", "close": 69.52, "volume": 669464.0}, {"date": "2026-06-30", "close": 69.24, "volume": 387923.0}, {"date": "2026-07-01", "close": 70.94, "volume": 401198.0}, {"date": "2026-07-02", "close": 72.795, "volume": 725304.0}, {"date": "2026-07-06", "close": 73.13, "volume": 336265.0}, {"date": "2026-07-07", "close": 72.1, "volume": 402688.0}, {"date": "2026-07-08", "close": 71.4, "volume": 534687.0}, {"date": "2026-07-09", "close": 71.83, "volume": 903333.0}, {"date": "2026-07-10", "close": 72.07, "volume": 402333.0}, {"date": "2026-07-13", "close": 72.76, "volume": 288694.0}, {"date": "2026-07-14", "close": 71.825, "volume": 413704.0}, {"date": "2026-07-15", "close": 71.33, "volume": 273605.0}, {"date": "2026-07-16", "close": 75.91, "volume": 714469.0}, {"date": "2026-07-17", "close": 74.16, "volume": 537408.0}, {"date": "2026-07-20", "close": 73.68, "volume": 443246.0}, {"date": "2026-07-21", "close": 70.99, "volume": 396836.0}, {"date": "2026-07-22", "close": 68.1, "volume": 537551.0}, {"date": "2026-07-23", "close": 65.73, "volume": 608414.0}, {"date": "2026-07-24", "close": 68.18, "volume": 384834.0}, {"date": "2026-07-27", "close": 71.08, "volume": 564735.0}, {"date": "2026-07-28", "close": 75.59, "volume": 801749.0}, {"date": "2026-07-29", "close": 78.0, "volume": 763336.0}, {"date": "2026-07-30", "close": 74.55, "volume": 471340.0}, {"date": "2026-07-31", "close": 75.16, "volume": 493990.0}, {"date": "2026-08-03", "close": 76.59, "volume": 236594.0}, {"date": "2026-08-04", "close": 77.42, "volume": 567148.0}, {"date": "2026-08-05", "close": 76.62, "volume": 451347.0}, {"date": "2026-08-06", "close": 77.78, "volume": 306700.0}, {"date": "2026-08-07", "close": 79.57, "volume": 363668.0}], "refreshing": true}