{"ticker": "ICFI", "overview": {"cik": "1362004", "ticker": "ICFI", "name": "ICF International, Inc.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007533", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008962", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007331", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008706", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338422", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337985", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006600", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007049", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006395", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006394", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006393", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006392", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006396", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006391", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006390", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006389", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021699", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001437749-26-021568", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-22", "title": "FORM S-8", "accession": "0001437749-26-021326", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001437749-26-019740", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005466", "price_sensitive": false}]}, "description": "ICF International, Inc. trades as ICFI on the NASDAQ and is registered in the United States, classified under Services-Management Consulting Services (SIC 8742). Privy Trades holds 17 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $742.43K. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 742434.7209999999, "net": -742434.7209999999, "insiders": 2, "first_date": "2026-08-26", "last_date": "2026-09-01"}, "metrics": {"ticker": "ICFI", "has_prices": true, "as_of": "2026-08-07", "last": 95.0, "prev_close": 85.31, "change": 9.689999999999998, "change_pct": 0.11358574610244986, "session_volume": 464435.0, "vwap_5": 88.35999640301189, "vwap_20": 81.8323716491115, "vwap_60": 73.19466871601755, "vwap_250": 77.80750320411371, "high_52w": 97.08, "low_52w": 59.9, "avg_volume_20": 245397.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007533", "src": "INSIDERS", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "John Wasson", "who_key": "Wasson John", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 565251.7209999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "The corner office trims ICFI: $565K", "source_url": "https://www.sec.gov/Archives/edgar/data/1376437/000122520826007533/0001225208-26-007533-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001225208-26-007331", "src": "INSIDERS", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "Sergio J. Ostria", "who_key": "Ostria Sergio J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 177183.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President sells $177K of ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1652933/000122520826007331/0001225208-26-007331-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "13DG-0001109448-26-000206", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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-Management Consulting Services", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 7.8% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000206-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001422848-26-000106", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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-Management Consulting Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 1.3% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000106-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000315066-26-002037", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FMR LLC takes a 6.4% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002037-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000814133-26-000083", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "ICF International, Inc.", "who_key": "ICF International, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ICF International, Inc. moves to a 3.2% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1362004/0000814133-26-000083-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000659", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "ICF International, Inc.", "who_key": "ICF International, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ICF International, Inc. takes a 5.2% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1362004/0002100119-26-000659-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000354204-26-000524", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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-Management Consulting Services", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of ICFI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000524-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "13DG-0000814133-26-000033", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "ICF International, Inc.", "who_key": "ICF International, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ICF International, Inc. adjusts its stake in ICFI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1362004/0000814133-26-000033-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "13DG-0000102909-26-001548", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "ICF International, Inc.", "who_key": "ICF International, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ICF International, Inc. adjusts its stake in ICFI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1362004/0000102909-26-001548-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20027891-T13", "src": "CONGRESS", "ticker": "ICFI", "cik": "", "company": "ICF International, Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nICF International, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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 trims ICFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893750}, {"id": "HOUSE-2025-20027901-T25", "src": "CONGRESS", "ticker": "ICFI", "cik": "", "company": "ICF International, Inc.", "company_raw": "ey - Select UMA Account # 1\nJT ICF International, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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 trims ICFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895190}, {"id": "HOUSE-2025-20026726-T22", "src": "CONGRESS", "ticker": "ICFI", "cik": "", "company": "ICF International, Inc.", "company_raw": "t Trust > Wells Fargo Advisors\nICF International, Inc. - Common\nStock", "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 trims ICFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918230}, {"id": "HOUSE-2025-20026732-T25", "src": "CONGRESS", "ticker": "ICFI", "cik": "", "company": "ICF International, Inc.", "company_raw": "ey - Select UMA Account # 1\nJT ICF International, Inc. - Common\nStock", "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 trims ICFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922550}, {"id": "HOUSE-2024-20025953-T24", "src": "CONGRESS", "ticker": "ICFI", "cik": "", "company": "ICF International, Inc.", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nJT ICF International, Inc. - Common\nStock", "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 trims ICFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106870}, {"id": "HOUSE-2023-20023973-T24", "src": "CONGRESS", "ticker": "ICFI", "cik": "", "company": "ICF International, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT ICF International, Inc.", "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 trims ICFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-27", "timestamp": "2023-10-27", "mins": 1587830}, {"id": "HOUSE-2023-20022412-T45", "src": "CONGRESS", "ticker": "ICFI", "cik": "", "company": "ICF International, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT ICF International, Inc.", "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 trims ICFI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003990}], "recent_buys": [], "institutional": [{"id": "13DG-0001109448-26-000206", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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-Management Consulting Services", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 7.8% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000206-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001422848-26-000106", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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-Management Consulting Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 1.3% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000106-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000315066-26-002037", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FMR LLC takes a 6.4% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002037-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000814133-26-000083", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "ICF International, Inc.", "who_key": "ICF International, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ICF International, Inc. moves to a 3.2% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1362004/0000814133-26-000083-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000659", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "ICF International, Inc.", "who_key": "ICF International, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ICF International, Inc. takes a 5.2% passive stake in ICFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1362004/0002100119-26-000659-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000354204-26-000524", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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-Management Consulting Services", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of ICFI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000524-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "13DG-0000814133-26-000033", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "ICF International, Inc.", "who_key": "ICF International, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ICF International, Inc. adjusts its stake in ICFI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1362004/0000814133-26-000033-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "13DG-0000102909-26-001548", "src": "13DG", "ticker": "ICFI", "cik": "1362004", "company": "ICF International, Inc.", "company_raw": "ICF International, Inc.", "who": "ICF International, Inc.", "who_key": "ICF International, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ICF International, Inc. adjusts its stake in ICFI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1362004/0000102909-26-001548-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "ICF International, Inc. - Common Stock", "new_value": "ICF International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001362004", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001362004", "applied": 1, "detected_at": "2026-10-25T02:45:51.814590"}]}, "key_people": [{"who": "John Wasson", "who_key": "Wasson John", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 565251.7209999999, "net": -565251.7209999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 565251.7209999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376437/000122520826007533/0001225208-26-007533-index.htm"}], "latest": {"action": "SELL", "amount": 565251.7209999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376437/000122520826007533/0001225208-26-007533-index.htm"}}, {"who": "Sergio J. Ostria", "who_key": "Ostria Sergio J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 177183.0, "net": -177183.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177183.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652933/000122520826007331/0001225208-26-007331-index.htm"}], "latest": {"action": "SELL", "amount": 177183.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652933/000122520826007331/0001225208-26-007331-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "2025-02-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}}], "activity": [{"date": "2026-08-26", "net": -177183.0}, {"date": "2026-09-01", "net": -565251.7209999999}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007533", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008962", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007331", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008706", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338422", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337985", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006600", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007049", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006395", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006394", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006393", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006392", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006396", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006391", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006390", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006389", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021699", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001437749-26-021568", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-22", "title": "FORM S-8", "accession": "0001437749-26-021326", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001437749-26-019740", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005466", "price_sensitive": false}], "performance": {"ticker": "ICFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 40.99, "volume": 74876.0}, {"date": "2016-08-09", "close": 40.98, "volume": 79983.0}, {"date": "2016-08-10", "close": 40.72, "volume": 115797.0}, {"date": "2016-08-11", "close": 40.7, "volume": 106755.0}, {"date": "2016-08-12", "close": 40.41, "volume": 151558.0}, {"date": "2016-08-15", "close": 40.02, "volume": 104883.0}, {"date": "2016-08-16", "close": 39.84, "volume": 64918.0}, {"date": "2016-08-17", "close": 39.74, "volume": 111116.0}, {"date": "2016-08-18", "close": 39.96, "volume": 76454.0}, {"date": "2016-08-19", "close": 40.31, "volume": 81849.0}, {"date": "2016-08-22", "close": 40.83, "volume": 53602.0}, {"date": "2016-08-23", "close": 41.04, "volume": 49156.0}, {"date": "2016-08-24", "close": 41.43, "volume": 68716.0}, {"date": "2016-08-25", "close": 41.85, "volume": 74751.0}, {"date": "2016-08-26", "close": 41.98, "volume": 79741.0}, {"date": "2016-08-29", "close": 42.24, "volume": 79840.0}, {"date": "2016-08-30", "close": 42.16, "volume": 59055.0}, {"date": "2016-08-31", "close": 41.85, "volume": 240586.0}, {"date": "2016-09-01", "close": 42.56, "volume": 83018.0}, {"date": "2016-09-02", "close": 43.22, "volume": 71883.0}, {"date": "2016-09-06", "close": 42.39, "volume": 50797.0}, {"date": "2016-09-07", "close": 43.0, "volume": 81627.0}, {"date": "2016-09-08", "close": 43.11, "volume": 71492.0}, {"date": "2016-09-09", "close": 42.57, "volume": 94593.0}, {"date": "2016-09-12", "close": 43.31, "volume": 67423.0}, {"date": "2016-09-13", "close": 42.95, "volume": 77738.0}, {"date": "2016-09-14", "close": 42.86, "volume": 80964.0}, {"date": "2016-09-15", "close": 43.49, "volume": 35631.0}, {"date": "2016-09-16", "close": 43.55, "volume": 121326.0}, {"date": "2016-09-19", "close": 43.95, "volume": 59712.0}, {"date": "2016-09-20", "close": 43.92, "volume": 38326.0}, {"date": "2016-09-21", "close": 43.94, "volume": 66238.0}, {"date": "2016-09-22", "close": 45.4, "volume": 91412.0}, {"date": "2016-09-23", "close": 44.99, "volume": 45924.0}, {"date": "2016-09-26", "close": 44.2, "volume": 72864.0}, {"date": "2016-09-27", "close": 44.0, "volume": 57251.0}, {"date": "2016-09-28", "close": 44.24, "volume": 72458.0}, {"date": "2016-09-29", "close": 43.76, "volume": 87372.0}, {"date": "2016-09-30", "close": 44.32, "volume": 102216.0}, {"date": "2016-10-03", "close": 45.03, "volume": 77046.0}, {"date": "2016-10-04", "close": 45.25, "volume": 96296.0}, {"date": "2016-10-05", "close": 44.71, "volume": 64446.0}, {"date": "2016-10-06", "close": 44.96, "volume": 67499.0}, {"date": "2016-10-07", "close": 44.62, "volume": 74828.0}, {"date": "2016-10-10", "close": 44.84, "volume": 83202.0}, {"date": "2016-10-11", "close": 44.68, "volume": 82434.0}, {"date": "2016-10-12", "close": 44.67, "volume": 35835.0}, {"date": "2016-10-13", "close": 44.39, "volume": 47456.0}, {"date": "2016-10-14", "close": 44.38, "volume": 30443.0}, {"date": "2016-10-17", "close": 44.35, "volume": 20665.0}, {"date": "2016-10-18", "close": 44.9, "volume": 131630.0}, {"date": "2016-10-19", "close": 45.2, "volume": 49478.0}, {"date": "2016-10-20", "close": 45.45, "volume": 61411.0}, {"date": "2016-10-21", "close": 45.6, "volume": 48240.0}, {"date": "2016-10-24", "close": 46.5, "volume": 48958.0}, {"date": "2016-10-25", "close": 46.35, "volume": 45482.0}, {"date": "2016-10-26", "close": 46.05, "volume": 67795.0}, {"date": "2016-10-27", "close": 46.4, "volume": 61577.0}, {"date": "2016-10-28", "close": 46.5, "volume": 37809.0}, {"date": "2016-10-31", "close": 46.4, "volume": 65214.0}, {"date": "2016-11-01", "close": 46.05, "volume": 64668.0}, {"date": "2016-11-02", "close": 48.3, "volume": 188271.0}, {"date": "2016-11-03", "close": 48.95, "volume": 113393.0}, {"date": "2016-11-04", "close": 48.85, "volume": 134847.0}, {"date": "2016-11-07", "close": 49.9, "volume": 135625.0}, {"date": "2016-11-08", "close": 49.7, "volume": 69562.0}, {"date": "2016-11-09", "close": 49.9, "volume": 168570.0}, {"date": "2016-11-10", "close": 49.7, "volume": 173229.0}, {"date": "2016-11-11", "close": 50.25, "volume": 248256.0}, {"date": "2016-11-14", "close": 50.2, "volume": 139436.0}, {"date": "2016-11-15", "close": 50.15, "volume": 71236.0}, {"date": "2016-11-16", "close": 50.65, "volume": 152462.0}, {"date": "2016-11-17", "close": 51.8, "volume": 121836.0}, {"date": "2016-11-18", "close": 51.6, "volume": 150957.0}, {"date": "2016-11-21", "close": 52.6, "volume": 134817.0}, {"date": "2016-11-22", "close": 54.0, "volume": 110763.0}, {"date": "2016-11-23", "close": 54.1, "volume": 86808.0}, {"date": "2016-11-25", "close": 54.55, "volume": 30859.0}, {"date": "2016-11-28", "close": 54.65, "volume": 147818.0}, {"date": "2016-11-29", "close": 55.25, "volume": 186815.0}, {"date": "2016-11-30", "close": 55.35, "volume": 160616.0}, {"date": "2016-12-01", "close": 55.5, "volume": 169009.0}, {"date": "2016-12-02", "close": 55.9, "volume": 115060.0}, {"date": "2016-12-05", "close": 56.85, "volume": 171080.0}, {"date": "2016-12-06", "close": 57.15, "volume": 80451.0}, {"date": "2016-12-07", "close": 58.0, "volume": 104511.0}, {"date": "2016-12-08", "close": 58.65, "volume": 172788.0}, {"date": "2016-12-09", "close": 59.15, "volume": 79812.0}, {"date": "2016-12-12", "close": 58.4, "volume": 97594.0}, {"date": "2016-12-13", "close": 57.3, "volume": 166845.0}, {"date": "2016-12-14", "close": 53.5, "volume": 266695.0}, {"date": "2016-12-15", "close": 54.95, "volume": 274862.0}, {"date": "2016-12-16", "close": 54.8, "volume": 164188.0}, {"date": "2016-12-19", "close": 55.4, "volume": 202060.0}, {"date": "2016-12-20", "close": 55.25, "volume": 225644.0}, {"date": "2016-12-21", "close": 54.25, "volume": 87260.0}, {"date": "2016-12-22", "close": 54.9, "volume": 158944.0}, {"date": "2016-12-23", "close": 55.1, "volume": 47924.0}, {"date": "2016-12-27", "close": 55.0, "volume": 63270.0}, {"date": "2016-12-28", "close": 54.4, "volume": 73507.0}, {"date": "2016-12-29", "close": 54.85, "volume": 52999.0}, {"date": "2016-12-30", "close": 55.2, "volume": 74632.0}, {"date": "2017-01-03", "close": 54.2, "volume": 132585.0}, {"date": "2017-01-04", "close": 54.95, "volume": 122946.0}, {"date": "2017-01-05", "close": 53.85, "volume": 99572.0}, {"date": "2017-01-06", "close": 53.3, "volume": 81132.0}, {"date": "2017-01-09", "close": 53.45, "volume": 139479.0}, {"date": "2017-01-10", "close": 55.25, "volume": 249303.0}, {"date": "2017-01-11", "close": 54.85, "volume": 102969.0}, {"date": "2017-01-12", "close": 54.35, "volume": 70644.0}, {"date": "2017-01-13", "close": 54.1, "volume": 81426.0}, {"date": "2017-01-17", "close": 53.85, "volume": 151010.0}, {"date": "2017-01-18", "close": 53.65, "volume": 90974.0}, {"date": "2017-01-19", "close": 53.1, "volume": 86923.0}, {"date": "2017-01-20", "close": 53.4, "volume": 72449.0}, {"date": "2017-01-23", "close": 53.1, "volume": 38077.0}, {"date": "2017-01-24", "close": 53.75, "volume": 83560.0}, {"date": "2017-01-25", "close": 53.15, "volume": 116305.0}, {"date": "2017-01-26", "close": 53.4, "volume": 169089.0}, {"date": "2017-01-27", "close": 53.2, "volume": 53342.0}, {"date": "2017-01-30", "close": 51.95, "volume": 116430.0}, {"date": "2017-01-31", "close": 52.0, "volume": 96022.0}, {"date": "2017-02-01", "close": 51.9, "volume": 51818.0}, {"date": "2017-02-02", "close": 51.55, "volume": 124310.0}, {"date": "2017-02-03", "close": 51.65, "volume": 80864.0}, {"date": "2017-02-06", "close": 51.5, "volume": 151087.0}, {"date": "2017-02-07", "close": 51.45, "volume": 165338.0}, {"date": "2017-02-08", "close": 50.6, "volume": 129255.0}, {"date": "2017-02-09", "close": 49.55, "volume": 177927.0}, {"date": "2017-02-10", "close": 50.4, "volume": 120823.0}, {"date": "2017-02-13", "close": 50.4, "volume": 205770.0}, {"date": "2017-02-14", "close": 51.15, "volume": 232862.0}, {"date": "2017-02-15", "close": 51.9, "volume": 182181.0}, {"date": "2017-02-16", "close": 52.9, "volume": 79453.0}, {"date": "2017-02-17", "close": 52.5, "volume": 93465.0}, {"date": "2017-02-21", "close": 52.35, "volume": 74426.0}, {"date": "2017-02-22", "close": 51.65, "volume": 73699.0}, {"date": "2017-02-23", "close": 51.6, "volume": 108742.0}, {"date": "2017-02-24", "close": 51.45, "volume": 82158.0}, {"date": "2017-02-27", "close": 51.35, "volume": 172200.0}, {"date": "2017-02-28", "close": 42.95, "volume": 605278.0}, {"date": "2017-03-01", "close": 42.5, "volume": 269898.0}, {"date": "2017-03-02", "close": 42.05, "volume": 225167.0}, {"date": "2017-03-03", "close": 41.1, "volume": 171992.0}, {"date": "2017-03-06", "close": 41.0, "volume": 371529.0}, {"date": "2017-03-07", "close": 42.1, "volume": 220732.0}, {"date": "2017-03-08", "close": 43.1, "volume": 202662.0}, {"date": "2017-03-09", "close": 42.6, "volume": 238314.0}, {"date": "2017-03-10", "close": 43.0, "volume": 158869.0}, {"date": "2017-03-13", "close": 42.1, "volume": 62179.0}, {"date": "2017-03-14", "close": 42.05, "volume": 59387.0}, {"date": "2017-03-15", "close": 42.15, "volume": 124169.0}, {"date": "2017-03-16", "close": 41.75, "volume": 85397.0}, {"date": "2017-03-17", "close": 42.05, "volume": 126865.0}, {"date": "2017-03-20", "close": 41.3, "volume": 70054.0}, {"date": "2017-03-21", "close": 40.6, "volume": 90297.0}, {"date": "2017-03-22", "close": 41.3, "volume": 120814.0}, {"date": "2017-03-23", "close": 40.85, "volume": 129106.0}, {"date": "2017-03-24", "close": 40.95, "volume": 85115.0}, {"date": "2017-03-27", "close": 40.95, "volume": 135274.0}, {"date": "2017-03-28", "close": 41.35, "volume": 172521.0}, {"date": "2017-03-29", "close": 40.9, "volume": 123686.0}, {"date": "2017-03-30", "close": 41.45, "volume": 108880.0}, {"date": "2017-03-31", "close": 41.3, "volume": 135348.0}, {"date": "2017-04-03", "close": 40.4, "volume": 105445.0}, {"date": "2017-04-04", "close": 41.35, "volume": 185650.0}, {"date": "2017-04-05", "close": 41.3, "volume": 111138.0}, {"date": "2017-04-06", "close": 41.7, "volume": 63166.0}, {"date": "2017-04-07", "close": 41.8, "volume": 149646.0}, {"date": "2017-04-10", "close": 41.85, "volume": 70130.0}, {"date": "2017-04-11", "close": 42.1, "volume": 71838.0}, {"date": "2017-04-12", "close": 42.15, "volume": 123483.0}, {"date": "2017-04-13", "close": 41.6, "volume": 68351.0}, {"date": "2017-04-17", "close": 42.9, "volume": 307202.0}, {"date": "2017-04-18", "close": 42.6, "volume": 75406.0}, {"date": "2017-04-19", "close": 43.15, "volume": 81478.0}, {"date": "2017-04-20", "close": 44.2, "volume": 182092.0}, {"date": "2017-04-21", "close": 44.35, "volume": 107302.0}, {"date": "2017-04-24", "close": 44.65, "volume": 114545.0}, {"date": "2017-04-25", "close": 44.55, "volume": 115348.0}, {"date": "2017-04-26", "close": 45.0, "volume": 68362.0}, {"date": "2017-04-27", "close": 44.45, "volume": 70447.0}, {"date": "2017-04-28", "close": 44.15, "volume": 77504.0}, {"date": "2017-05-01", "close": 45.3, "volume": 112958.0}, {"date": "2017-05-02", "close": 45.1, "volume": 94839.0}, {"date": "2017-05-03", "close": 44.65, "volume": 117989.0}, {"date": "2017-05-04", "close": 45.3, "volume": 68654.0}, {"date": "2017-05-05", "close": 48.15, "volume": 316020.0}, {"date": "2017-05-08", "close": 47.4, "volume": 122997.0}, {"date": "2017-05-09", "close": 47.8, "volume": 85759.0}, {"date": "2017-05-10", "close": 47.2, "volume": 72313.0}, {"date": "2017-05-11", "close": 46.75, "volume": 90034.0}, {"date": "2017-05-12", "close": 46.55, "volume": 45357.0}, {"date": "2017-05-15", "close": 47.25, "volume": 145571.0}, {"date": "2017-05-16", "close": 47.7, "volume": 62245.0}, {"date": "2017-05-17", "close": 46.5, "volume": 87453.0}, {"date": "2017-05-18", "close": 46.6, "volume": 68068.0}, {"date": "2017-05-19", "close": 47.4, "volume": 122852.0}, {"date": "2017-05-22", "close": 46.75, "volume": 57134.0}, {"date": "2017-05-23", "close": 46.5, "volume": 36168.0}, {"date": "2017-05-24", "close": 46.6, "volume": 50572.0}, {"date": "2017-05-25", "close": 46.7, "volume": 31007.0}, {"date": "2017-05-26", "close": 46.45, "volume": 34365.0}, {"date": "2017-05-30", "close": 46.4, "volume": 55011.0}, {"date": "2017-05-31", "close": 47.05, "volume": 95253.0}, {"date": "2017-06-01", "close": 47.25, "volume": 79966.0}, {"date": "2017-06-02", "close": 47.85, "volume": 56835.0}, {"date": "2017-06-05", "close": 46.5, "volume": 35900.0}, {"date": "2017-06-06", "close": 45.95, "volume": 33139.0}, {"date": "2017-06-07", "close": 46.05, "volume": 36770.0}, {"date": "2017-06-08", "close": 46.85, "volume": 52078.0}, {"date": "2017-06-09", "close": 47.25, "volume": 68633.0}, {"date": "2017-06-12", "close": 46.9, "volume": 52958.0}, {"date": "2017-06-13", "close": 46.75, "volume": 40468.0}, {"date": "2017-06-14", "close": 47.3, "volume": 63994.0}, {"date": "2017-06-15", "close": 46.8, "volume": 31569.0}, {"date": "2017-06-16", "close": 46.95, "volume": 91403.0}, {"date": "2017-06-19", "close": 47.0, "volume": 55821.0}, {"date": "2017-06-20", "close": 46.15, "volume": 41242.0}, {"date": "2017-06-21", "close": 45.4, "volume": 31131.0}, {"date": "2017-06-22", "close": 45.75, "volume": 42895.0}, {"date": "2017-06-23", "close": 46.15, "volume": 102811.0}, {"date": "2017-06-26", "close": 46.2, "volume": 66222.0}, {"date": "2017-06-27", "close": 45.9, "volume": 48226.0}, {"date": "2017-06-28", "close": 46.6, "volume": 51275.0}, {"date": "2017-06-29", "close": 46.75, "volume": 55480.0}, {"date": "2017-06-30", "close": 47.1, "volume": 52412.0}, {"date": "2017-07-03", "close": 46.85, "volume": 29380.0}, {"date": "2017-07-05", "close": 46.75, "volume": 52163.0}, {"date": "2017-07-06", "close": 46.15, "volume": 58776.0}, {"date": "2017-07-07", "close": 46.3, "volume": 40673.0}, {"date": "2017-07-10", "close": 45.7, "volume": 54897.0}, {"date": "2017-07-11", "close": 46.25, "volume": 89662.0}, {"date": "2017-07-12", "close": 46.3, "volume": 208033.0}, {"date": "2017-07-13", "close": 46.9, "volume": 52524.0}, {"date": "2017-07-14", "close": 46.65, "volume": 71452.0}, {"date": "2017-07-17", "close": 46.7, "volume": 56996.0}, {"date": "2017-07-18", "close": 46.9, "volume": 68635.0}, {"date": "2017-07-19", "close": 47.5, "volume": 146371.0}, {"date": "2017-07-20", "close": 47.1, "volume": 49867.0}, {"date": "2017-07-21", "close": 46.2, "volume": 56106.0}, {"date": "2017-07-24", "close": 45.15, "volume": 36455.0}, {"date": "2017-07-25", "close": 45.95, "volume": 49633.0}, {"date": "2017-07-26", "close": 45.6, "volume": 30741.0}, {"date": "2017-07-27", "close": 45.15, "volume": 96074.0}, {"date": "2017-07-28", "close": 45.3, "volume": 38786.0}, {"date": "2017-07-31", "close": 45.25, "volume": 43771.0}, {"date": "2017-08-01", "close": 45.45, "volume": 70458.0}, {"date": "2017-08-02", "close": 44.75, "volume": 45877.0}, {"date": "2017-08-03", "close": 46.05, "volume": 118467.0}, {"date": "2017-08-04", "close": 46.2, "volume": 61376.0}, {"date": "2017-08-07", "close": 45.4, "volume": 74199.0}, {"date": "2017-08-08", "close": 44.95, "volume": 85146.0}, {"date": "2017-08-09", "close": 45.75, "volume": 54225.0}, {"date": "2017-08-10", "close": 45.9, "volume": 81071.0}, {"date": "2017-08-11", "close": 45.6, "volume": 67055.0}, {"date": "2017-08-14", "close": 46.35, "volume": 66461.0}, {"date": "2017-08-15", "close": 45.95, "volume": 66891.0}, {"date": "2017-08-16", "close": 45.85, "volume": 75451.0}, {"date": "2017-08-17", "close": 44.45, "volume": 82826.0}, {"date": "2017-08-18", "close": 43.7, "volume": 115645.0}, {"date": "2017-08-21", "close": 44.35, "volume": 148143.0}, {"date": "2017-08-22", "close": 44.3, "volume": 61434.0}, {"date": "2017-08-23", "close": 43.8, "volume": 56161.0}, {"date": "2017-08-24", "close": 43.5, "volume": 61436.0}, {"date": "2017-08-25", "close": 43.65, "volume": 44119.0}, {"date": "2017-08-28", "close": 43.3, "volume": 75639.0}, {"date": "2017-08-29", "close": 44.3, "volume": 50894.0}, {"date": "2017-08-30", "close": 45.45, "volume": 64685.0}, {"date": "2017-08-31", "close": 48.05, "volume": 145211.0}, {"date": "2017-09-01", "close": 51.5, "volume": 304030.0}, {"date": "2017-09-05", "close": 49.45, "volume": 112391.0}, {"date": "2017-09-06", "close": 49.5, "volume": 149297.0}, {"date": "2017-09-07", "close": 48.85, "volume": 93411.0}, {"date": "2017-09-08", "close": 48.6, "volume": 65398.0}, {"date": "2017-09-11", "close": 49.0, "volume": 90776.0}, {"date": "2017-09-12", "close": 49.9, "volume": 66605.0}, {"date": "2017-09-13", "close": 48.45, "volume": 72621.0}, {"date": "2017-09-14", "close": 47.85, "volume": 82525.0}, {"date": "2017-09-15", "close": 49.2, "volume": 147866.0}, {"date": "2017-09-18", "close": 50.1, "volume": 89453.0}, {"date": "2017-09-19", "close": 51.2, "volume": 102287.0}, {"date": "2017-09-20", "close": 50.95, "volume": 139955.0}, {"date": "2017-09-21", "close": 51.65, "volume": 157808.0}, {"date": "2017-09-22", "close": 52.4, "volume": 209290.0}, {"date": "2017-09-25", "close": 52.7, "volume": 166543.0}, {"date": "2017-09-26", "close": 53.4, "volume": 169472.0}, {"date": "2017-09-27", "close": 53.95, "volume": 232311.0}, {"date": "2017-09-28", "close": 55.4, "volume": 192545.0}, {"date": "2017-09-29", "close": 53.95, "volume": 124026.0}, {"date": "2017-10-02", "close": 55.05, "volume": 121694.0}, {"date": "2017-10-03", "close": 55.5, "volume": 107690.0}, {"date": "2017-10-04", "close": 55.2, "volume": 84312.0}, {"date": "2017-10-05", "close": 55.35, "volume": 86942.0}, {"date": "2017-10-06", "close": 55.7, "volume": 71552.0}, {"date": "2017-10-09", "close": 55.2, "volume": 59556.0}, {"date": "2017-10-10", "close": 55.25, "volume": 80376.0}, {"date": "2017-10-11", "close": 55.5, "volume": 85841.0}, {"date": "2017-10-12", "close": 55.5, "volume": 58455.0}, {"date": "2017-10-13", "close": 55.25, "volume": 57248.0}, {"date": "2017-10-16", "close": 55.2, "volume": 60608.0}, {"date": "2017-10-17", "close": 55.25, "volume": 38659.0}, {"date": "2017-10-18", "close": 54.9, "volume": 88492.0}, {"date": "2017-10-19", "close": 54.45, "volume": 61504.0}, {"date": "2017-10-20", "close": 54.25, "volume": 108427.0}, {"date": "2017-10-23", "close": 54.3, "volume": 78443.0}, {"date": "2017-10-24", "close": 54.3, "volume": 112129.0}, {"date": "2017-10-25", "close": 54.35, "volume": 49192.0}, {"date": "2017-10-26", "close": 54.7, "volume": 116925.0}, {"date": "2017-10-27", "close": 54.2, "volume": 71498.0}, {"date": "2017-10-30", "close": 53.25, "volume": 53701.0}, {"date": "2017-10-31", "close": 53.7, "volume": 94356.0}, {"date": "2017-11-01", "close": 53.35, "volume": 51630.0}, {"date": "2017-11-02", "close": 53.6, "volume": 101577.0}, {"date": "2017-11-03", "close": 50.9, "volume": 121811.0}, {"date": "2017-11-06", "close": 52.2, "volume": 101995.0}, {"date": "2017-11-07", "close": 52.6, "volume": 145501.0}, {"date": "2017-11-08", "close": 52.6, "volume": 137219.0}, {"date": "2017-11-09", "close": 53.3, "volume": 70642.0}, {"date": "2017-11-10", "close": 53.9, "volume": 67257.0}, {"date": "2017-11-13", "close": 54.05, "volume": 85495.0}, {"date": "2017-11-14", "close": 53.75, "volume": 73923.0}, {"date": "2017-11-15", "close": 53.425, "volume": 79742.0}, {"date": "2017-11-16", "close": 54.6, "volume": 106125.0}, {"date": "2017-11-17", "close": 54.75, "volume": 75486.0}, {"date": "2017-11-20", "close": 54.8, "volume": 160130.0}, {"date": "2017-11-21", "close": 55.65, "volume": 76286.0}, {"date": "2017-11-22", "close": 54.9, "volume": 112844.0}, {"date": "2017-11-24", "close": 54.3, "volume": 32524.0}, {"date": "2017-11-27", "close": 54.05, "volume": 57429.0}, {"date": "2017-11-28", "close": 54.6, "volume": 121027.0}, {"date": "2017-11-29", "close": 55.0, "volume": 82272.0}, {"date": "2017-11-30", "close": 54.05, "volume": 86008.0}, {"date": "2017-12-01", "close": 53.7, "volume": 75567.0}, {"date": "2017-12-04", "close": 54.25, "volume": 97559.0}, {"date": "2017-12-05", "close": 53.55, "volume": 50689.0}, {"date": "2017-12-06", "close": 53.45, "volume": 72429.0}, {"date": "2017-12-07", "close": 52.5, "volume": 57479.0}, {"date": "2017-12-08", "close": 53.3, "volume": 59374.0}, {"date": "2017-12-11", "close": 53.15, "volume": 65095.0}, {"date": "2017-12-12", "close": 52.6, "volume": 53870.0}, {"date": "2017-12-13", "close": 52.3, "volume": 61638.0}, {"date": "2017-12-14", "close": 51.45, "volume": 94378.0}, {"date": "2017-12-15", "close": 52.1, "volume": 204995.0}, {"date": "2017-12-18", "close": 52.55, "volume": 87477.0}, {"date": "2017-12-19", "close": 52.55, "volume": 110755.0}, {"date": "2017-12-20", "close": 52.45, "volume": 67395.0}, {"date": "2017-12-21", "close": 53.0, "volume": 58875.0}, {"date": "2017-12-22", "close": 52.75, "volume": 68200.0}, {"date": "2017-12-26", "close": 53.0, "volume": 105126.0}, {"date": "2017-12-27", "close": 52.9, "volume": 61787.0}, {"date": "2017-12-28", "close": 53.2, "volume": 56652.0}, {"date": "2017-12-29", "close": 52.5, "volume": 53005.0}, {"date": "2018-01-02", "close": 53.8, "volume": 109299.0}, {"date": "2018-01-03", "close": 54.1, "volume": 83532.0}, {"date": "2018-01-04", "close": 53.8, "volume": 58935.0}, {"date": "2018-01-05", "close": 53.45, "volume": 63568.0}, {"date": "2018-01-08", "close": 53.95, "volume": 103727.0}, {"date": "2018-01-09", "close": 53.5, "volume": 117309.0}, {"date": "2018-01-10", "close": 53.2, "volume": 79784.0}, {"date": "2018-01-11", "close": 55.2, "volume": 90672.0}, {"date": "2018-01-12", "close": 54.3, "volume": 50001.0}, {"date": "2018-01-16", "close": 54.5, "volume": 103149.0}, {"date": "2018-01-17", "close": 55.05, "volume": 63923.0}, {"date": "2018-01-18", "close": 54.25, "volume": 68080.0}, {"date": "2018-01-19", "close": 55.25, "volume": 46633.0}, {"date": "2018-01-22", "close": 54.75, "volume": 37330.0}, {"date": "2018-01-23", "close": 54.5, "volume": 21746.0}, {"date": "2018-01-24", "close": 53.6, "volume": 41586.0}, {"date": "2018-01-25", "close": 53.5, "volume": 25234.0}, {"date": "2018-01-26", "close": 54.0, "volume": 65014.0}, {"date": "2018-01-29", "close": 53.55, "volume": 31746.0}, {"date": "2018-01-30", "close": 53.25, "volume": 46503.0}, {"date": "2018-01-31", "close": 53.1, "volume": 53866.0}, {"date": "2018-02-01", "close": 54.0, "volume": 58099.0}, {"date": "2018-02-02", "close": 53.3, "volume": 50068.0}, {"date": "2018-02-05", "close": 50.9, "volume": 85030.0}, {"date": "2018-02-06", "close": 51.6, "volume": 129786.0}, {"date": "2018-02-07", "close": 52.75, "volume": 91713.0}, {"date": "2018-02-08", "close": 51.8, "volume": 244362.0}, {"date": "2018-02-09", "close": 53.4, "volume": 166500.0}, {"date": "2018-02-12", "close": 54.05, "volume": 104333.0}, {"date": "2018-02-13", "close": 55.1, "volume": 75243.0}, {"date": "2018-02-14", "close": 56.3, "volume": 95001.0}, {"date": "2018-02-15", "close": 56.1, "volume": 63705.0}, {"date": "2018-02-16", "close": 55.5, "volume": 79063.0}, {"date": "2018-02-20", "close": 56.25, "volume": 89940.0}, {"date": "2018-02-21", "close": 56.85, "volume": 212119.0}, {"date": "2018-02-22", "close": 56.85, "volume": 90957.0}, {"date": "2018-02-23", "close": 56.05, "volume": 130193.0}, {"date": "2018-02-26", "close": 56.05, "volume": 65543.0}, {"date": "2018-02-27", "close": 56.7, "volume": 84055.0}, {"date": "2018-02-28", "close": 57.0, "volume": 254153.0}, {"date": "2018-03-01", "close": 59.95, "volume": 178460.0}, {"date": "2018-03-02", "close": 59.85, "volume": 223318.0}, {"date": "2018-03-05", "close": 60.05, "volume": 103778.0}, {"date": "2018-03-06", "close": 60.45, "volume": 75062.0}, {"date": "2018-03-07", "close": 60.2, "volume": 83858.0}, {"date": "2018-03-08", "close": 59.55, "volume": 148411.0}, {"date": "2018-03-09", "close": 61.3, "volume": 234444.0}, {"date": "2018-03-12", "close": 60.65, "volume": 79041.0}, {"date": "2018-03-13", "close": 61.0, "volume": 81516.0}, {"date": "2018-03-14", "close": 60.5, "volume": 275268.0}, {"date": "2018-03-15", "close": 61.0, "volume": 186054.0}, {"date": "2018-03-16", "close": 61.2, "volume": 134919.0}, {"date": "2018-03-19", "close": 61.05, "volume": 91534.0}, {"date": "2018-03-20", "close": 61.1, "volume": 72907.0}, {"date": "2018-03-21", "close": 61.4, "volume": 52563.0}, {"date": "2018-03-22", "close": 61.05, "volume": 75756.0}, {"date": "2018-03-23", "close": 59.75, "volume": 117587.0}, {"date": "2018-03-26", "close": 58.95, "volume": 114835.0}, {"date": "2018-03-27", "close": 59.05, "volume": 108513.0}, {"date": "2018-03-28", "close": 57.9, "volume": 93415.0}, {"date": "2018-03-29", "close": 58.45, "volume": 120155.0}, {"date": "2018-04-02", "close": 59.55, "volume": 142062.0}, {"date": "2018-04-03", "close": 60.9, "volume": 218387.0}, {"date": "2018-04-04", "close": 62.35, "volume": 136172.0}, {"date": "2018-04-05", "close": 64.65, "volume": 238965.0}, {"date": "2018-04-06", "close": 63.75, "volume": 177088.0}, {"date": "2018-04-09", "close": 63.5, "volume": 77216.0}, {"date": "2018-04-10", "close": 63.3, "volume": 106861.0}, {"date": "2018-04-11", "close": 63.5, "volume": 82708.0}, {"date": "2018-04-12", "close": 63.8, "volume": 68306.0}, {"date": "2018-04-13", "close": 63.9, "volume": 66888.0}, {"date": "2018-04-16", "close": 64.35, "volume": 177046.0}, {"date": "2018-04-17", "close": 65.85, "volume": 329869.0}, {"date": "2018-04-18", "close": 66.75, "volume": 97880.0}, {"date": "2018-04-19", "close": 66.6, "volume": 152664.0}, {"date": "2018-04-20", "close": 67.5, "volume": 201806.0}, {"date": "2018-04-23", "close": 67.85, "volume": 122161.0}, {"date": "2018-04-24", "close": 68.0, "volume": 220908.0}, {"date": "2018-04-25", "close": 66.6, "volume": 58145.0}, {"date": "2018-04-26", "close": 67.25, "volume": 65343.0}, {"date": "2018-04-27", "close": 66.95, "volume": 69795.0}, {"date": "2018-04-30", "close": 67.1, "volume": 98231.0}, {"date": "2018-05-01", "close": 67.05, "volume": 180236.0}, {"date": "2018-05-02", "close": 66.95, "volume": 178952.0}, {"date": "2018-05-03", "close": 65.25, "volume": 158199.0}, {"date": "2018-05-04", "close": 64.75, "volume": 137033.0}, {"date": "2018-05-07", "close": 64.45, "volume": 145654.0}, {"date": "2018-05-08", "close": 65.35, "volume": 158622.0}, {"date": "2018-05-09", "close": 66.55, "volume": 129447.0}, {"date": "2018-05-10", "close": 66.0, "volume": 75971.0}, {"date": "2018-05-11", "close": 65.6, "volume": 77751.0}, {"date": "2018-05-14", "close": 64.9, "volume": 61490.0}, {"date": "2018-05-15", "close": 65.55, "volume": 131997.0}, {"date": "2018-05-16", "close": 66.45, "volume": 121646.0}, {"date": "2018-05-17", "close": 66.4, "volume": 88666.0}, {"date": "2018-05-18", "close": 65.85, "volume": 68453.0}, {"date": "2018-05-21", "close": 66.55, "volume": 53714.0}, {"date": "2018-05-22", "close": 65.85, "volume": 78882.0}, {"date": "2018-05-23", "close": 67.55, "volume": 114866.0}, {"date": "2018-05-24", "close": 67.25, "volume": 107404.0}, {"date": "2018-05-25", "close": 68.35, "volume": 94236.0}, {"date": "2018-05-29", "close": 69.7, "volume": 153501.0}, {"date": "2018-05-30", "close": 71.45, "volume": 173205.0}, {"date": "2018-05-31", "close": 70.65, "volume": 213897.0}, {"date": "2018-06-01", "close": 70.95, "volume": 152198.0}, {"date": "2018-06-04", "close": 70.6, "volume": 114037.0}, {"date": "2018-06-05", "close": 70.9, "volume": 106096.0}, {"date": "2018-06-06", "close": 71.0, "volume": 109431.0}, {"date": "2018-06-07", "close": 71.15, "volume": 146917.0}, {"date": "2018-06-08", "close": 74.05, "volume": 258020.0}, {"date": "2018-06-11", "close": 73.5, "volume": 110858.0}, {"date": "2018-06-12", "close": 73.1, "volume": 164377.0}, {"date": "2018-06-13", "close": 71.25, "volume": 104592.0}, {"date": "2018-06-14", "close": 71.35, "volume": 117727.0}, {"date": "2018-06-15", "close": 71.45, "volume": 85419.0}, {"date": "2018-06-18", "close": 71.6, "volume": 73474.0}, {"date": "2018-06-19", "close": 72.9, "volume": 88070.0}, {"date": "2018-06-20", "close": 72.05, "volume": 99606.0}, {"date": "2018-06-21", "close": 72.6, "volume": 145399.0}, {"date": "2018-06-22", "close": 73.55, "volume": 257722.0}, {"date": "2018-06-25", "close": 72.85, "volume": 108583.0}, {"date": "2018-06-26", "close": 72.05, "volume": 103336.0}, {"date": "2018-06-27", "close": 70.9, "volume": 127674.0}, {"date": "2018-06-28", "close": 70.9, "volume": 51580.0}, {"date": "2018-06-29", "close": 71.05, "volume": 65882.0}, {"date": "2018-07-02", "close": 72.35, "volume": 108117.0}, {"date": "2018-07-03", "close": 72.35, "volume": 56253.0}, {"date": "2018-07-05", "close": 73.05, "volume": 55097.0}, {"date": "2018-07-06", "close": 73.05, "volume": 33525.0}, {"date": "2018-07-09", "close": 73.5, "volume": 160210.0}, {"date": "2018-07-10", "close": 73.7, "volume": 59445.0}, {"date": "2018-07-11", "close": 73.75, "volume": 110999.0}, {"date": "2018-07-12", "close": 74.55, "volume": 107055.0}, {"date": "2018-07-13", "close": 74.95, "volume": 88657.0}, {"date": "2018-07-16", "close": 73.25, "volume": 97796.0}, {"date": "2018-07-17", "close": 73.05, "volume": 91927.0}, {"date": "2018-07-18", "close": 72.65, "volume": 48905.0}, {"date": "2018-07-19", "close": 72.7, "volume": 68959.0}, {"date": "2018-07-20", "close": 72.0, "volume": 56226.0}, {"date": "2018-07-23", "close": 72.7, "volume": 64415.0}, {"date": "2018-07-24", "close": 72.75, "volume": 70146.0}, {"date": "2018-07-25", "close": 73.55, "volume": 56646.0}, {"date": "2018-07-26", "close": 73.9, "volume": 81702.0}, {"date": "2018-07-27", "close": 73.35, "volume": 82115.0}, {"date": "2018-07-30", "close": 73.0, "volume": 77005.0}, {"date": "2018-07-31", "close": 73.65, "volume": 110727.0}, {"date": "2018-08-01", "close": 73.7, "volume": 70707.0}, {"date": "2018-08-02", "close": 73.55, "volume": 144175.0}, {"date": "2018-08-03", "close": 78.05, "volume": 482200.0}, {"date": "2018-08-06", "close": 76.3, "volume": 144433.0}, {"date": "2018-08-07", "close": 74.2, "volume": 294651.0}, {"date": "2018-08-08", "close": 75.5, "volume": 237626.0}, {"date": "2018-08-09", "close": 75.75, "volume": 80267.0}, {"date": "2018-08-10", "close": 76.1, "volume": 49552.0}, {"date": "2018-08-13", "close": 78.0, "volume": 97710.0}, {"date": "2018-08-14", "close": 80.35, "volume": 154315.0}, {"date": "2018-08-15", "close": 79.5, "volume": 125737.0}, {"date": "2018-08-16", "close": 80.3, "volume": 80027.0}, {"date": "2018-08-17", "close": 80.75, "volume": 82145.0}, {"date": "2018-08-20", "close": 80.55, "volume": 59679.0}, {"date": "2018-08-21", "close": 81.15, "volume": 79396.0}, {"date": "2018-08-22", "close": 80.45, "volume": 64658.0}, {"date": "2018-08-23", "close": 80.95, "volume": 47971.0}, {"date": "2018-08-24", "close": 81.1, "volume": 47264.0}, {"date": "2018-08-27", "close": 80.9, "volume": 72018.0}, {"date": "2018-08-28", "close": 80.3, "volume": 69573.0}, {"date": "2018-08-29", "close": 81.25, "volume": 74432.0}, {"date": "2018-08-30", "close": 81.75, "volume": 53052.0}, {"date": "2018-08-31", "close": 81.65, "volume": 51275.0}, {"date": "2018-09-04", "close": 82.15, "volume": 63960.0}, {"date": "2018-09-05", "close": 81.85, "volume": 44788.0}, {"date": "2018-09-06", "close": 80.85, "volume": 124247.0}, {"date": "2018-09-07", "close": 81.65, "volume": 83112.0}, {"date": "2018-09-10", "close": 80.1, "volume": 108045.0}, {"date": "2018-09-11", "close": 81.25, "volume": 72743.0}, {"date": "2018-09-12", "close": 80.4, "volume": 195257.0}, {"date": "2018-09-13", "close": 79.25, "volume": 89699.0}, {"date": "2018-09-14", "close": 81.15, "volume": 81958.0}, {"date": "2018-09-17", "close": 79.9, "volume": 45531.0}, {"date": "2018-09-18", "close": 79.15, "volume": 59237.0}, {"date": "2018-09-19", "close": 75.75, "volume": 94494.0}, {"date": "2018-09-20", "close": 74.85, "volume": 100487.0}, {"date": "2018-09-21", "close": 73.95, "volume": 191881.0}, {"date": "2018-09-24", "close": 73.5, "volume": 60984.0}, {"date": "2018-09-25", "close": 73.05, "volume": 128732.0}, {"date": "2018-09-26", "close": 74.4, "volume": 73257.0}, {"date": "2018-09-27", "close": 73.15, "volume": 41634.0}, {"date": "2018-09-28", "close": 75.45, "volume": 104986.0}, {"date": "2018-10-01", "close": 72.65, "volume": 76203.0}, {"date": "2018-10-02", "close": 73.16, "volume": 72060.0}, {"date": "2018-10-03", "close": 71.47, "volume": 112833.0}, {"date": "2018-10-04", "close": 72.3, "volume": 87100.0}, {"date": "2018-10-05", "close": 72.82, "volume": 134488.0}, {"date": "2018-10-08", "close": 73.57, "volume": 75755.0}, {"date": "2018-10-09", "close": 73.09, "volume": 47658.0}, {"date": "2018-10-10", "close": 73.29, "volume": 125964.0}, {"date": "2018-10-11", "close": 71.7, "volume": 64298.0}, {"date": "2018-10-12", "close": 71.51, "volume": 80916.0}, {"date": "2018-10-15", "close": 71.6, "volume": 61741.0}, {"date": "2018-10-16", "close": 73.86, "volume": 46811.0}, {"date": "2018-10-17", "close": 73.56, "volume": 51984.0}, {"date": "2018-10-18", "close": 72.42, "volume": 44977.0}, {"date": "2018-10-19", "close": 72.82, "volume": 58530.0}, {"date": "2018-10-22", "close": 73.5, "volume": 44844.0}, {"date": "2018-10-23", "close": 73.29, "volume": 61953.0}, {"date": "2018-10-24", "close": 72.75, "volume": 112359.0}, {"date": "2018-10-25", "close": 73.79, "volume": 90595.0}, {"date": "2018-10-26", "close": 73.67, "volume": 110306.0}, {"date": "2018-10-29", "close": 73.5, "volume": 115307.0}, {"date": "2018-10-30", "close": 74.02, "volume": 144681.0}, {"date": "2018-10-31", "close": 73.64, "volume": 100367.0}, {"date": "2018-11-01", "close": 74.44, "volume": 183499.0}, {"date": "2018-11-02", "close": 73.94, "volume": 175604.0}, {"date": "2018-11-05", "close": 68.61, "volume": 178212.0}, {"date": "2018-11-06", "close": 68.48, "volume": 145910.0}, {"date": "2018-11-07", "close": 72.63, "volume": 120776.0}, {"date": "2018-11-08", "close": 72.56, "volume": 54590.0}, {"date": "2018-11-09", "close": 71.94, "volume": 74888.0}, {"date": "2018-11-12", "close": 74.18, "volume": 147654.0}, {"date": "2018-11-13", "close": 72.28, "volume": 122739.0}, {"date": "2018-11-14", "close": 71.89, "volume": 134107.0}, {"date": "2018-11-15", "close": 71.78, "volume": 71668.0}, {"date": "2018-11-16", "close": 71.35, "volume": 68666.0}, {"date": "2018-11-19", "close": 69.88, "volume": 71341.0}, {"date": "2018-11-20", "close": 67.68, "volume": 102913.0}, {"date": "2018-11-21", "close": 68.3, "volume": 56576.0}, {"date": "2018-11-23", "close": 68.7, "volume": 28385.0}, {"date": "2018-11-26", "close": 69.58, "volume": 183902.0}, {"date": "2018-11-27", "close": 69.69, "volume": 97676.0}, {"date": "2018-11-28", "close": 71.23, "volume": 96691.0}, {"date": "2018-11-29", "close": 69.86, "volume": 108174.0}, {"date": "2018-11-30", "close": 70.03, "volume": 100080.0}, {"date": "2018-12-03", "close": 70.28, "volume": 100423.0}, {"date": "2018-12-04", "close": 68.67, "volume": 184559.0}, {"date": "2018-12-06", "close": 67.52, "volume": 149781.0}, {"date": "2018-12-07", "close": 65.47, "volume": 72322.0}, {"date": "2018-12-10", "close": 65.3, "volume": 130853.0}, {"date": "2018-12-11", "close": 66.29, "volume": 161346.0}, {"date": "2018-12-12", "close": 69.45, "volume": 233162.0}, {"date": "2018-12-13", "close": 67.94, "volume": 144009.0}, {"date": "2018-12-14", "close": 67.62, "volume": 76759.0}, {"date": "2018-12-17", "close": 65.9, "volume": 141620.0}, {"date": "2018-12-18", "close": 64.74, "volume": 87568.0}, {"date": "2018-12-19", "close": 64.53, "volume": 78374.0}, {"date": "2018-12-20", "close": 64.62, "volume": 83970.0}, {"date": "2018-12-21", "close": 62.17, "volume": 266192.0}, {"date": "2018-12-24", "close": 61.19, "volume": 45975.0}, {"date": "2018-12-26", "close": 62.95, "volume": 125417.0}, {"date": "2018-12-27", "close": 62.9, "volume": 149057.0}, {"date": "2018-12-28", "close": 63.89, "volume": 98651.0}, {"date": "2018-12-31", "close": 64.78, "volume": 88604.0}, {"date": "2019-01-02", "close": 64.62, "volume": 82706.0}, {"date": "2019-01-03", "close": 62.89, "volume": 74010.0}, {"date": "2019-01-04", "close": 64.25, "volume": 91428.0}, {"date": "2019-01-07", "close": 64.9, "volume": 73191.0}, {"date": "2019-01-08", "close": 66.12, "volume": 61205.0}, {"date": "2019-01-09", "close": 65.16, "volume": 150960.0}, {"date": "2019-01-10", "close": 65.18, "volume": 47705.0}, {"date": "2019-01-11", "close": 64.49, "volume": 55930.0}, {"date": "2019-01-14", "close": 63.43, "volume": 61098.0}, {"date": "2019-01-15", "close": 64.2, "volume": 34436.0}, {"date": "2019-01-16", "close": 63.96, "volume": 51166.0}, {"date": "2019-01-17", "close": 65.62, "volume": 59565.0}, {"date": "2019-01-18", "close": 65.0, "volume": 61154.0}, {"date": "2019-01-22", "close": 64.26, "volume": 76947.0}, {"date": "2019-01-23", "close": 64.25, "volume": 83819.0}, {"date": "2019-01-24", "close": 63.82, "volume": 87210.0}, {"date": "2019-01-25", "close": 63.46, "volume": 107402.0}, {"date": "2019-01-28", "close": 61.97, "volume": 190386.0}, {"date": "2019-01-29", "close": 62.61, "volume": 125136.0}, {"date": "2019-01-30", "close": 65.26, "volume": 105149.0}, {"date": "2019-01-31", "close": 65.92, "volume": 110671.0}, {"date": "2019-02-01", "close": 66.0, "volume": 85427.0}, {"date": "2019-02-04", "close": 66.02, "volume": 43242.0}, {"date": "2019-02-05", "close": 65.95, "volume": 57152.0}, {"date": "2019-02-06", "close": 68.04, "volume": 101150.0}, {"date": "2019-02-07", "close": 69.2, "volume": 91204.0}, {"date": "2019-02-08", "close": 69.59, "volume": 104692.0}, {"date": "2019-02-11", "close": 71.04, "volume": 103611.0}, {"date": "2019-02-12", "close": 72.15, "volume": 125112.0}, {"date": "2019-02-13", "close": 72.08, "volume": 112720.0}, {"date": "2019-02-14", "close": 72.96, "volume": 187460.0}, {"date": "2019-02-15", "close": 74.05, "volume": 107715.0}, {"date": "2019-02-19", "close": 74.44, "volume": 95281.0}, {"date": "2019-02-20", "close": 73.92, "volume": 142515.0}, {"date": "2019-02-21", "close": 74.03, "volume": 105684.0}, {"date": "2019-02-22", "close": 74.5, "volume": 92941.0}, {"date": "2019-02-25", "close": 74.0, "volume": 96568.0}, {"date": "2019-02-26", "close": 72.62, "volume": 165189.0}, {"date": "2019-02-27", "close": 75.37, "volume": 152471.0}, {"date": "2019-02-28", "close": 75.52, "volume": 110560.0}, {"date": "2019-03-01", "close": 76.25, "volume": 105523.0}, {"date": "2019-03-04", "close": 75.74, "volume": 140221.0}, {"date": "2019-03-05", "close": 76.09, "volume": 92346.0}, {"date": "2019-03-06", "close": 75.29, "volume": 100553.0}, {"date": "2019-03-07", "close": 75.13, "volume": 188260.0}, {"date": "2019-03-08", "close": 75.53, "volume": 100067.0}, {"date": "2019-03-11", "close": 76.56, "volume": 79883.0}, {"date": "2019-03-12", "close": 75.99, "volume": 104150.0}, {"date": "2019-03-13", "close": 75.75, "volume": 136217.0}, {"date": "2019-03-14", "close": 77.75, "volume": 144400.0}, {"date": "2019-03-15", "close": 76.17, "volume": 204390.0}, {"date": "2019-03-18", "close": 76.97, "volume": 49241.0}, {"date": "2019-03-19", "close": 75.99, "volume": 49233.0}, {"date": "2019-03-20", "close": 75.21, "volume": 83855.0}, {"date": "2019-03-21", "close": 75.28, "volume": 117258.0}, {"date": "2019-03-22", "close": 72.62, "volume": 124703.0}, {"date": "2019-03-25", "close": 73.66, "volume": 141596.0}, {"date": "2019-03-26", "close": 75.47, "volume": 66333.0}, {"date": "2019-03-27", "close": 76.38, "volume": 101403.0}, {"date": "2019-03-28", "close": 76.05, "volume": 79805.0}, {"date": "2019-03-29", "close": 76.08, "volume": 189744.0}, {"date": "2019-04-01", "close": 75.5, "volume": 84606.0}, {"date": "2019-04-02", "close": 75.38, "volume": 86478.0}, {"date": "2019-04-03", "close": 75.33, "volume": 45408.0}, {"date": "2019-04-04", "close": 74.81, "volume": 48154.0}, {"date": "2019-04-05", "close": 75.8, "volume": 134595.0}, {"date": "2019-04-08", "close": 75.05, "volume": 57202.0}, {"date": "2019-04-09", "close": 74.0, "volume": 44215.0}, {"date": "2019-04-10", "close": 75.37, "volume": 41489.0}, {"date": "2019-04-11", "close": 75.84, "volume": 47885.0}, {"date": "2019-04-12", "close": 75.96, "volume": 50285.0}, {"date": "2019-04-15", "close": 76.48, "volume": 54083.0}, {"date": "2019-04-16", "close": 76.74, "volume": 68220.0}, {"date": "2019-04-17", "close": 76.84, "volume": 64447.0}, {"date": "2019-04-18", "close": 75.18, "volume": 67808.0}, {"date": "2019-04-22", "close": 74.46, "volume": 64050.0}, {"date": "2019-04-23", "close": 76.42, "volume": 58248.0}, {"date": "2019-04-24", "close": 77.22, "volume": 64929.0}, {"date": "2019-04-25", "close": 77.19, "volume": 71100.0}, {"date": "2019-04-26", "close": 77.65, "volume": 45343.0}, {"date": "2019-04-29", "close": 78.3, "volume": 37616.0}, {"date": "2019-04-30", "close": 77.87, "volume": 63645.0}, {"date": "2019-05-01", "close": 76.79, "volume": 59834.0}, {"date": "2019-05-02", "close": 77.4, "volume": 79406.0}, {"date": "2019-05-03", "close": 76.87, "volume": 186209.0}, {"date": "2019-05-06", "close": 77.43, "volume": 151358.0}, {"date": "2019-05-07", "close": 76.39, "volume": 152896.0}, {"date": "2019-05-08", "close": 75.35, "volume": 96021.0}, {"date": "2019-05-09", "close": 74.51, "volume": 62727.0}, {"date": "2019-05-10", "close": 74.8, "volume": 47399.0}, {"date": "2019-05-13", "close": 73.08, "volume": 57758.0}, {"date": "2019-05-14", "close": 73.52, "volume": 50688.0}, {"date": "2019-05-15", "close": 74.03, "volume": 77949.0}, {"date": "2019-05-16", "close": 74.69, "volume": 95654.0}, {"date": "2019-05-17", "close": 73.96, "volume": 113767.0}, {"date": "2019-05-20", "close": 76.91, "volume": 80335.0}, {"date": "2019-05-21", "close": 76.54, "volume": 70267.0}, {"date": "2019-05-22", "close": 75.84, "volume": 41128.0}, {"date": "2019-05-23", "close": 73.52, "volume": 79401.0}, {"date": "2019-05-24", "close": 73.54, "volume": 102457.0}, {"date": "2019-05-28", "close": 74.19, "volume": 72471.0}, {"date": "2019-05-29", "close": 72.49, "volume": 115434.0}, {"date": "2019-05-30", "close": 72.92, "volume": 72947.0}, {"date": "2019-05-31", "close": 72.89, "volume": 57928.0}, {"date": "2019-06-03", "close": 73.25, "volume": 104461.0}, {"date": "2019-06-04", "close": 73.75, "volume": 103550.0}, {"date": "2019-06-05", "close": 73.78, "volume": 52215.0}, {"date": "2019-06-06", "close": 73.17, "volume": 108738.0}, {"date": "2019-06-07", "close": 73.51, "volume": 131813.0}, {"date": "2019-06-10", "close": 74.43, "volume": 82934.0}, {"date": "2019-06-11", "close": 74.52, "volume": 61654.0}, {"date": "2019-06-12", "close": 74.62, "volume": 37899.0}, {"date": "2019-06-13", "close": 74.08, "volume": 45808.0}, {"date": "2019-06-14", "close": 75.0, "volume": 78341.0}, {"date": "2019-06-17", "close": 74.25, "volume": 58134.0}, {"date": "2019-06-18", "close": 74.01, "volume": 99940.0}, {"date": "2019-06-19", "close": 75.22, "volume": 143807.0}, {"date": "2019-06-20", "close": 74.6, "volume": 95763.0}, {"date": "2019-06-21", "close": 73.54, "volume": 160032.0}, {"date": "2019-06-24", "close": 72.5, "volume": 130799.0}, {"date": "2019-06-25", "close": 72.12, "volume": 157088.0}, {"date": "2019-06-26", "close": 72.21, "volume": 111155.0}, {"date": "2019-06-27", "close": 72.2, "volume": 92201.0}, {"date": "2019-06-28", "close": 72.8, "volume": 512971.0}, {"date": "2019-07-01", "close": 73.94, "volume": 165910.0}, {"date": "2019-07-02", "close": 77.01, "volume": 101190.0}, {"date": "2019-07-03", "close": 78.36, "volume": 77389.0}, {"date": "2019-07-05", "close": 78.25, "volume": 70501.0}, {"date": "2019-07-08", "close": 77.73, "volume": 76366.0}, {"date": "2019-07-09", "close": 78.07, "volume": 92673.0}, {"date": "2019-07-10", "close": 78.83, "volume": 74641.0}, {"date": "2019-07-11", "close": 80.02, "volume": 165869.0}, {"date": "2019-07-12", "close": 81.14, "volume": 195620.0}, {"date": "2019-07-15", "close": 81.75, "volume": 136745.0}, {"date": "2019-07-16", "close": 82.02, "volume": 156543.0}, {"date": "2019-07-17", "close": 81.86, "volume": 79930.0}, {"date": "2019-07-18", "close": 82.45, "volume": 75624.0}, {"date": "2019-07-19", "close": 81.93, "volume": 152540.0}, {"date": "2019-07-22", "close": 82.0, "volume": 150363.0}, {"date": "2019-07-23", "close": 82.13, "volume": 62677.0}, {"date": "2019-07-24", "close": 83.91, "volume": 109711.0}, {"date": "2019-07-25", "close": 84.31, "volume": 158548.0}, {"date": "2019-07-26", "close": 84.88, "volume": 87011.0}, {"date": "2019-07-29", "close": 84.0, "volume": 103701.0}, {"date": "2019-07-30", "close": 83.88, "volume": 101328.0}, {"date": "2019-07-31", "close": 85.19, "volume": 180483.0}, {"date": "2019-08-01", "close": 82.3, "volume": 207898.0}, {"date": "2019-08-02", "close": 82.4, "volume": 209776.0}, {"date": "2019-08-05", "close": 80.74, "volume": 153043.0}, {"date": "2019-08-06", "close": 79.85, "volume": 124798.0}, {"date": "2019-08-07", "close": 81.16, "volume": 105687.0}, {"date": "2019-08-08", "close": 82.85, "volume": 158352.0}, {"date": "2019-08-09", "close": 82.53, "volume": 112213.0}, {"date": "2019-08-12", "close": 82.21, "volume": 103532.0}, {"date": "2019-08-13", "close": 82.02, "volume": 84453.0}, {"date": "2019-08-14", "close": 81.03, "volume": 96867.0}, {"date": "2019-08-15", "close": 81.12, "volume": 99599.0}, {"date": "2019-08-16", "close": 82.65, "volume": 95112.0}, {"date": "2019-08-19", "close": 83.23, "volume": 82761.0}, {"date": "2019-08-20", "close": 82.19, "volume": 131643.0}, {"date": "2019-08-21", "close": 83.83, "volume": 116324.0}, {"date": "2019-08-22", "close": 84.22, "volume": 111147.0}, {"date": "2019-08-23", "close": 82.53, "volume": 170791.0}, {"date": "2019-08-26", "close": 83.43, "volume": 121117.0}, {"date": "2019-08-27", "close": 82.54, "volume": 132519.0}, {"date": "2019-08-28", "close": 83.52, "volume": 133820.0}, {"date": "2019-08-29", "close": 84.61, "volume": 113323.0}, {"date": "2019-08-30", "close": 84.66, "volume": 159232.0}, {"date": "2019-09-03", "close": 81.34, "volume": 185491.0}, {"date": "2019-09-04", "close": 79.88, "volume": 188562.0}, {"date": "2019-09-05", "close": 80.0, "volume": 110315.0}, {"date": "2019-09-06", "close": 79.31, "volume": 80673.0}, {"date": "2019-09-09", "close": 77.42, "volume": 77299.0}, {"date": "2019-09-10", "close": 76.94, "volume": 149323.0}, {"date": "2019-09-11", "close": 77.69, "volume": 142651.0}, {"date": "2019-09-12", "close": 76.7, "volume": 158663.0}, {"date": "2019-09-13", "close": 76.82, "volume": 137017.0}, {"date": "2019-09-16", "close": 76.86, "volume": 90397.0}, {"date": "2019-09-17", "close": 79.33, "volume": 146540.0}, {"date": "2019-09-18", "close": 80.25, "volume": 195321.0}, {"date": "2019-09-19", "close": 81.85, "volume": 128375.0}, {"date": "2019-09-20", "close": 80.73, "volume": 451140.0}, {"date": "2019-09-23", "close": 79.28, "volume": 127510.0}, {"date": "2019-09-24", "close": 79.745, "volume": 138102.0}, {"date": "2019-09-25", "close": 83.85, "volume": 254458.0}, {"date": "2019-09-26", "close": 84.62, "volume": 168085.0}, {"date": "2019-09-27", "close": 84.04, "volume": 143045.0}, {"date": "2019-09-30", "close": 84.47, "volume": 169869.0}, {"date": "2019-10-01", "close": 82.14, "volume": 84779.0}, {"date": "2019-10-02", "close": 80.7, "volume": 165092.0}, {"date": "2019-10-03", "close": 78.6, "volume": 87795.0}, {"date": "2019-10-04", "close": 80.32, "volume": 89790.0}, {"date": "2019-10-07", "close": 79.96, "volume": 96489.0}, {"date": "2019-10-08", "close": 77.32, "volume": 67320.0}, {"date": "2019-10-09", "close": 76.67, "volume": 101595.0}, {"date": "2019-10-10", "close": 77.43, "volume": 81480.0}, {"date": "2019-10-11", "close": 78.38, "volume": 126704.0}, {"date": "2019-10-14", "close": 76.58, "volume": 94266.0}, {"date": "2019-10-15", "close": 77.29, "volume": 115426.0}, {"date": "2019-10-16", "close": 76.48, "volume": 52766.0}, {"date": "2019-10-17", "close": 79.2, "volume": 121418.0}, {"date": "2019-10-18", "close": 79.73, "volume": 103947.0}, {"date": "2019-10-21", "close": 80.18, "volume": 101858.0}, {"date": "2019-10-22", "close": 80.96, "volume": 91268.0}, {"date": "2019-10-23", "close": 80.73, "volume": 84561.0}, {"date": "2019-10-24", "close": 83.03, "volume": 67415.0}, {"date": "2019-10-25", "close": 83.81, "volume": 92645.0}, {"date": "2019-10-28", "close": 83.59, "volume": 74036.0}, {"date": "2019-10-29", "close": 84.19, "volume": 77639.0}, {"date": "2019-10-30", "close": 84.49, "volume": 73992.0}, {"date": "2019-10-31", "close": 85.69, "volume": 120671.0}, {"date": "2019-11-01", "close": 85.03, "volume": 111768.0}, {"date": "2019-11-04", "close": 86.45, "volume": 89010.0}, {"date": "2019-11-05", "close": 86.46, "volume": 113559.0}, {"date": "2019-11-06", "close": 85.91, "volume": 133717.0}, {"date": "2019-11-07", "close": 89.37, "volume": 275282.0}, {"date": "2019-11-08", "close": 88.23, "volume": 79216.0}, {"date": "2019-11-11", "close": 85.96, "volume": 94778.0}, {"date": "2019-11-12", "close": 87.24, "volume": 124053.0}, {"date": "2019-11-13", "close": 86.64, "volume": 85397.0}, {"date": "2019-11-14", "close": 87.02, "volume": 49432.0}, {"date": "2019-11-15", "close": 86.19, "volume": 50520.0}, {"date": "2019-11-18", "close": 86.49, "volume": 82521.0}, {"date": "2019-11-19", "close": 86.33, "volume": 99894.0}, {"date": "2019-11-20", "close": 86.87, "volume": 80280.0}, {"date": "2019-11-21", "close": 85.29, "volume": 52468.0}, {"date": "2019-11-22", "close": 85.59, "volume": 58200.0}, {"date": "2019-11-25", "close": 88.01, "volume": 81821.0}, {"date": "2019-11-26", "close": 89.09, "volume": 56218.0}, {"date": "2019-11-27", "close": 89.24, "volume": 31603.0}, {"date": "2019-11-29", "close": 89.73, "volume": 39586.0}, {"date": "2019-12-02", "close": 90.02, "volume": 104851.0}, {"date": "2019-12-03", "close": 90.41, "volume": 156415.0}, {"date": "2019-12-04", "close": 92.72, "volume": 176818.0}, {"date": "2019-12-05", "close": 90.55, "volume": 201962.0}, {"date": "2019-12-06", "close": 92.81, "volume": 123381.0}, {"date": "2019-12-09", "close": 91.5, "volume": 85648.0}, {"date": "2019-12-10", "close": 91.0, "volume": 149594.0}, {"date": "2019-12-11", "close": 89.35, "volume": 148323.0}, {"date": "2019-12-12", "close": 90.57, "volume": 133760.0}, {"date": "2019-12-13", "close": 90.72, "volume": 39593.0}, {"date": "2019-12-16", "close": 90.77, "volume": 68119.0}, {"date": "2019-12-17", "close": 91.88, "volume": 69647.0}, {"date": "2019-12-18", "close": 89.46, "volume": 132414.0}, {"date": "2019-12-19", "close": 90.9, "volume": 68855.0}, {"date": "2019-12-20", "close": 93.01, "volume": 116068.0}, {"date": "2019-12-23", "close": 92.24, "volume": 44758.0}, {"date": "2019-12-24", "close": 92.87, "volume": 27022.0}, {"date": "2019-12-26", "close": 92.18, "volume": 53523.0}, {"date": "2019-12-27", "close": 92.19, "volume": 50399.0}, {"date": "2019-12-30", "close": 91.69, "volume": 78968.0}, {"date": "2019-12-31", "close": 91.62, "volume": 90981.0}, {"date": "2020-01-02", "close": 92.73, "volume": 71012.0}, {"date": "2020-01-03", "close": 92.64, "volume": 70630.0}, {"date": "2020-01-06", "close": 92.49, "volume": 106684.0}, {"date": "2020-01-07", "close": 91.77, "volume": 65213.0}, {"date": "2020-01-08", "close": 91.88, "volume": 63101.0}, {"date": "2020-01-09", "close": 93.05, "volume": 85067.0}, {"date": "2020-01-10", "close": 93.23, "volume": 73263.0}, {"date": "2020-01-13", "close": 94.3, "volume": 56639.0}, {"date": "2020-01-14", "close": 92.88, "volume": 168232.0}, {"date": "2020-01-15", "close": 92.74, "volume": 99635.0}, {"date": "2020-01-16", "close": 92.65, "volume": 155040.0}, {"date": "2020-01-17", "close": 92.25, "volume": 80409.0}, {"date": "2020-01-21", "close": 90.74, "volume": 144688.0}, {"date": "2020-01-22", "close": 90.62, "volume": 207957.0}, {"date": "2020-01-23", "close": 89.65, "volume": 127985.0}, {"date": "2020-01-24", "close": 88.88, "volume": 93971.0}, {"date": "2020-01-27", "close": 88.87, "volume": 282451.0}, {"date": "2020-01-28", "close": 89.7, "volume": 215838.0}, {"date": "2020-01-29", "close": 89.64, "volume": 149191.0}, {"date": "2020-01-30", "close": 89.35, "volume": 107903.0}, {"date": "2020-01-31", "close": 87.59, "volume": 97862.0}, {"date": "2020-02-03", "close": 88.27, "volume": 113529.0}, {"date": "2020-02-04", "close": 88.72, "volume": 72510.0}, {"date": "2020-02-05", "close": 88.46, "volume": 64642.0}, {"date": "2020-02-06", "close": 87.6, "volume": 85348.0}, {"date": "2020-02-07", "close": 87.15, "volume": 67640.0}, {"date": "2020-02-10", "close": 87.71, "volume": 89286.0}, {"date": "2020-02-11", "close": 87.32, "volume": 80773.0}, {"date": "2020-02-12", "close": 86.32, "volume": 63699.0}, {"date": "2020-02-13", "close": 86.9, "volume": 84480.0}, {"date": "2020-02-14", "close": 87.31, "volume": 49017.0}, {"date": "2020-02-18", "close": 86.53, "volume": 51992.0}, {"date": "2020-02-19", "close": 87.32, "volume": 126796.0}, {"date": "2020-02-20", "close": 86.0, "volume": 122672.0}, {"date": "2020-02-21", "close": 85.34, "volume": 119802.0}, {"date": "2020-02-24", "close": 85.5, "volume": 195733.0}, {"date": "2020-02-25", "close": 80.72, "volume": 149830.0}, {"date": "2020-02-26", "close": 80.49, "volume": 108517.0}, {"date": "2020-02-27", "close": 78.19, "volume": 127326.0}, {"date": "2020-02-28", "close": 75.98, "volume": 294466.0}, {"date": "2020-03-02", "close": 81.52, "volume": 375193.0}, {"date": "2020-03-03", "close": 80.17, "volume": 182069.0}, {"date": "2020-03-04", "close": 82.59, "volume": 98205.0}, {"date": "2020-03-05", "close": 81.19, "volume": 193254.0}, {"date": "2020-03-06", "close": 82.5, "volume": 270680.0}, {"date": "2020-03-09", "close": 75.76, "volume": 197016.0}, {"date": "2020-03-10", "close": 76.66, "volume": 274066.0}, {"date": "2020-03-11", "close": 77.3, "volume": 141904.0}, {"date": "2020-03-12", "close": 69.06, "volume": 296062.0}, {"date": "2020-03-13", "close": 72.0, "volume": 221049.0}, {"date": "2020-03-16", "close": 59.39, "volume": 190771.0}, {"date": "2020-03-17", "close": 55.71, "volume": 210302.0}, {"date": "2020-03-18", "close": 51.08, "volume": 175132.0}, {"date": "2020-03-19", "close": 58.02, "volume": 183388.0}, {"date": "2020-03-20", "close": 57.76, "volume": 229869.0}, {"date": "2020-03-23", "close": 61.71, "volume": 194213.0}, {"date": "2020-03-24", "close": 61.62, "volume": 206822.0}, {"date": "2020-03-25", "close": 64.51, "volume": 184440.0}, {"date": "2020-03-26", "close": 66.57, "volume": 85141.0}, {"date": "2020-03-27", "close": 64.81, "volume": 170119.0}, {"date": "2020-03-30", "close": 69.62, "volume": 99980.0}, {"date": "2020-03-31", "close": 68.7, "volume": 187848.0}, {"date": "2020-04-01", "close": 65.74, "volume": 119778.0}, {"date": "2020-04-02", "close": 66.91, "volume": 96776.0}, {"date": "2020-04-03", "close": 64.58, "volume": 88434.0}, {"date": "2020-04-06", "close": 69.06, "volume": 88999.0}, {"date": "2020-04-07", "close": 70.02, "volume": 95108.0}, {"date": "2020-04-08", "close": 71.57, "volume": 97726.0}, {"date": "2020-04-09", "close": 73.38, "volume": 121616.0}, {"date": "2020-04-13", "close": 67.15, "volume": 98270.0}, {"date": "2020-04-14", "close": 68.49, "volume": 129581.0}, {"date": "2020-04-15", "close": 65.23, "volume": 114051.0}, {"date": "2020-04-16", "close": 64.09, "volume": 103853.0}, {"date": "2020-04-17", "close": 70.48, "volume": 108181.0}, {"date": "2020-04-20", "close": 67.17, "volume": 94440.0}, {"date": "2020-04-21", "close": 65.29, "volume": 78590.0}, {"date": "2020-04-22", "close": 67.33, "volume": 81464.0}, {"date": "2020-04-23", "close": 67.68, "volume": 99706.0}, {"date": "2020-04-24", "close": 68.25, "volume": 61107.0}, {"date": "2020-04-27", "close": 71.28, "volume": 109865.0}, {"date": "2020-04-28", "close": 72.1, "volume": 70661.0}, {"date": "2020-04-29", "close": 75.83, "volume": 127338.0}, {"date": "2020-04-30", "close": 73.54, "volume": 122119.0}, {"date": "2020-05-01", "close": 71.26, "volume": 76172.0}, {"date": "2020-05-04", "close": 70.71, "volume": 103443.0}, {"date": "2020-05-05", "close": 69.95, "volume": 57574.0}, {"date": "2020-05-06", "close": 66.43, "volume": 415423.0}, {"date": "2020-05-07", "close": 64.98, "volume": 166599.0}, {"date": "2020-05-08", "close": 64.35, "volume": 160531.0}, {"date": "2020-05-11", "close": 61.61, "volume": 169620.0}, {"date": "2020-05-12", "close": 57.75, "volume": 177371.0}, {"date": "2020-05-13", "close": 53.99, "volume": 133505.0}, {"date": "2020-05-14", "close": 52.38, "volume": 249860.0}, {"date": "2020-05-15", "close": 57.58, "volume": 288077.0}, {"date": "2020-05-18", "close": 59.26, "volume": 170649.0}, {"date": "2020-05-19", "close": 58.5, "volume": 79145.0}, {"date": "2020-05-20", "close": 59.06, "volume": 124034.0}, {"date": "2020-05-21", "close": 60.5, "volume": 125145.0}, {"date": "2020-05-22", "close": 60.38, "volume": 106902.0}, {"date": "2020-05-26", "close": 63.61, "volume": 104072.0}, {"date": "2020-05-27", "close": 66.61, "volume": 185836.0}, {"date": "2020-05-28", "close": 66.46, "volume": 111172.0}, {"date": "2020-05-29", "close": 65.58, "volume": 93356.0}, {"date": "2020-06-01", "close": 64.62, "volume": 184506.0}, {"date": "2020-06-02", "close": 65.09, "volume": 181446.0}, {"date": "2020-06-03", "close": 69.81, "volume": 244911.0}, {"date": "2020-06-04", "close": 69.65, "volume": 132566.0}, {"date": "2020-06-05", "close": 71.12, "volume": 177997.0}, {"date": "2020-06-08", "close": 70.91, "volume": 112009.0}, {"date": "2020-06-09", "close": 68.16, "volume": 163310.0}, {"date": "2020-06-10", "close": 66.58, "volume": 117532.0}, {"date": "2020-06-11", "close": 62.52, "volume": 153247.0}, {"date": "2020-06-12", "close": 62.39, "volume": 172842.0}, {"date": "2020-06-15", "close": 63.53, "volume": 74610.0}, {"date": "2020-06-16", "close": 66.03, "volume": 165394.0}, {"date": "2020-06-17", "close": 64.47, "volume": 77337.0}, {"date": "2020-06-18", "close": 64.65, "volume": 74224.0}, {"date": "2020-06-19", "close": 63.1, "volume": 135289.0}, {"date": "2020-06-22", "close": 64.44, "volume": 87352.0}, {"date": "2020-06-23", "close": 65.19, "volume": 144925.0}, {"date": "2020-06-24", "close": 62.08, "volume": 77484.0}, {"date": "2020-06-25", "close": 62.39, "volume": 150995.0}, {"date": "2020-06-26", "close": 60.18, "volume": 187706.0}, {"date": "2020-06-29", "close": 61.93, "volume": 155284.0}, {"date": "2020-06-30", "close": 64.83, "volume": 208502.0}, {"date": "2020-07-01", "close": 64.96, "volume": 142976.0}, {"date": "2020-07-02", "close": 65.08, "volume": 166820.0}, {"date": "2020-07-06", "close": 62.55, "volume": 125644.0}, {"date": "2020-07-07", "close": 61.96, "volume": 174384.0}, {"date": "2020-07-08", "close": 62.0, "volume": 109403.0}, {"date": "2020-07-09", "close": 60.07, "volume": 221163.0}, {"date": "2020-07-10", "close": 60.5, "volume": 228349.0}, {"date": "2020-07-13", "close": 60.49, "volume": 102373.0}, {"date": "2020-07-14", "close": 60.05, "volume": 167940.0}, {"date": "2020-07-15", "close": 63.95, "volume": 286392.0}, {"date": "2020-07-16", "close": 64.83, "volume": 148526.0}, {"date": "2020-07-17", "close": 64.66, "volume": 89730.0}, {"date": "2020-07-20", "close": 64.19, "volume": 67314.0}, {"date": "2020-07-21", "close": 64.6, "volume": 52018.0}, {"date": "2020-07-22", "close": 65.15, "volume": 89901.0}, {"date": "2020-07-23", "close": 65.39, "volume": 47937.0}, {"date": "2020-07-24", "close": 63.93, "volume": 76718.0}, {"date": "2020-07-27", "close": 63.83, "volume": 64040.0}, {"date": "2020-07-28", "close": 64.51, "volume": 138472.0}, {"date": "2020-07-29", "close": 66.35, "volume": 131277.0}, {"date": "2020-07-30", "close": 67.11, "volume": 68881.0}, {"date": "2020-07-31", "close": 67.61, "volume": 140109.0}, {"date": "2020-08-03", "close": 68.13, "volume": 96604.0}, {"date": "2020-08-04", "close": 68.92, "volume": 206332.0}, {"date": "2020-08-05", "close": 74.89, "volume": 190367.0}, {"date": "2020-08-06", "close": 70.99, "volume": 106866.0}, {"date": "2020-08-07", "close": 72.04, "volume": 89484.0}, {"date": "2020-08-10", "close": 73.22, "volume": 111893.0}, {"date": "2020-08-11", "close": 75.53, "volume": 122269.0}, {"date": "2020-08-12", "close": 73.11, "volume": 89552.0}, {"date": "2020-08-13", "close": 72.51, "volume": 63419.0}, {"date": "2020-08-14", "close": 71.53, "volume": 236544.0}, {"date": "2020-08-17", "close": 69.08, "volume": 97181.0}, {"date": "2020-08-18", "close": 69.15, "volume": 106352.0}, {"date": "2020-08-19", "close": 69.23, "volume": 93380.0}, {"date": "2020-08-20", "close": 69.04, "volume": 69239.0}, {"date": "2020-08-21", "close": 67.94, "volume": 48874.0}, {"date": "2020-08-24", "close": 68.34, "volume": 72449.0}, {"date": "2020-08-25", "close": 68.47, "volume": 59721.0}, {"date": "2020-08-26", "close": 66.81, "volume": 94594.0}, {"date": "2020-08-27", "close": 68.57, "volume": 106827.0}, {"date": "2020-08-28", "close": 68.17, "volume": 77662.0}, {"date": "2020-08-31", "close": 68.31, "volume": 176962.0}, {"date": "2020-09-01", "close": 69.12, "volume": 132780.0}, {"date": "2020-09-02", "close": 70.69, "volume": 62780.0}, {"date": "2020-09-03", "close": 68.93, "volume": 100117.0}, {"date": "2020-09-04", "close": 68.505, "volume": 102513.0}, {"date": "2020-09-08", "close": 66.78, "volume": 92042.0}, {"date": "2020-09-09", "close": 66.5, "volume": 137151.0}, {"date": "2020-09-10", "close": 65.52, "volume": 84006.0}, {"date": "2020-09-11", "close": 66.1, "volume": 102872.0}, {"date": "2020-09-14", "close": 66.93, "volume": 94824.0}, {"date": "2020-09-15", "close": 65.78, "volume": 91639.0}, {"date": "2020-09-16", "close": 67.24, "volume": 183284.0}, {"date": "2020-09-17", "close": 66.77, "volume": 150008.0}, {"date": "2020-09-18", "close": 65.87, "volume": 337554.0}, {"date": "2020-09-21", "close": 61.46, "volume": 135239.0}, {"date": "2020-09-22", "close": 61.9, "volume": 78300.0}, {"date": "2020-09-23", "close": 61.15, "volume": 130106.0}, {"date": "2020-09-24", "close": 62.08, "volume": 89515.0}, {"date": "2020-09-25", "close": 62.7, "volume": 76725.0}, {"date": "2020-09-28", "close": 63.75, "volume": 81760.0}, {"date": "2020-09-29", "close": 62.2, "volume": 69653.0}, {"date": "2020-09-30", "close": 61.53, "volume": 109436.0}, {"date": "2020-10-01", "close": 61.67, "volume": 106649.0}, {"date": "2020-10-02", "close": 62.92, "volume": 98677.0}, {"date": "2020-10-05", "close": 63.72, "volume": 53624.0}, {"date": "2020-10-06", "close": 64.66, "volume": 111087.0}, {"date": "2020-10-07", "close": 66.68, "volume": 108583.0}, {"date": "2020-10-08", "close": 67.57, "volume": 83389.0}, {"date": "2020-10-09", "close": 67.19, "volume": 92076.0}, {"date": "2020-10-12", "close": 68.95, "volume": 110551.0}, {"date": "2020-10-13", "close": 68.1, "volume": 65403.0}, {"date": "2020-10-14", "close": 68.19, "volume": 61325.0}, {"date": "2020-10-15", "close": 68.12, "volume": 95287.0}, {"date": "2020-10-16", "close": 68.05, "volume": 67193.0}, {"date": "2020-10-19", "close": 67.59, "volume": 79883.0}, {"date": "2020-10-20", "close": 69.97, "volume": 130665.0}, {"date": "2020-10-21", "close": 70.48, "volume": 111400.0}, {"date": "2020-10-22", "close": 71.03, "volume": 97200.0}, {"date": "2020-10-23", "close": 71.15, "volume": 106781.0}, {"date": "2020-10-26", "close": 69.58, "volume": 96949.0}, {"date": "2020-10-27", "close": 67.71, "volume": 265277.0}, {"date": "2020-10-28", "close": 65.56, "volume": 145564.0}, {"date": "2020-10-29", "close": 64.49, "volume": 213984.0}, {"date": "2020-10-30", "close": 65.39, "volume": 111666.0}, {"date": "2020-11-02", "close": 67.09, "volume": 77636.0}, {"date": "2020-11-03", "close": 70.58, "volume": 118305.0}, {"date": "2020-11-04", "close": 68.31, "volume": 62199.0}, {"date": "2020-11-05", "close": 69.72, "volume": 93538.0}, {"date": "2020-11-06", "close": 69.71, "volume": 268395.0}, {"date": "2020-11-09", "close": 72.59, "volume": 143519.0}, {"date": "2020-11-10", "close": 75.94, "volume": 180111.0}, {"date": "2020-11-11", "close": 74.71, "volume": 131190.0}, {"date": "2020-11-12", "close": 72.29, "volume": 102164.0}, {"date": "2020-11-13", "close": 73.82, "volume": 75445.0}, {"date": "2020-11-16", "close": 75.7, "volume": 71728.0}, {"date": "2020-11-17", "close": 76.19, "volume": 86242.0}, {"date": "2020-11-18", "close": 74.23, "volume": 267451.0}, {"date": "2020-11-19", "close": 72.8, "volume": 99228.0}, {"date": "2020-11-20", "close": 73.36, "volume": 96493.0}, {"date": "2020-11-23", "close": 74.35, "volume": 133000.0}, {"date": "2020-11-24", "close": 77.02, "volume": 123443.0}, {"date": "2020-11-25", "close": 75.17, "volume": 95368.0}, {"date": "2020-11-27", "close": 74.14, "volume": 46934.0}, {"date": "2020-11-30", "close": 72.43, "volume": 116130.0}, {"date": "2020-12-01", "close": 72.44, "volume": 131201.0}, {"date": "2020-12-02", "close": 72.35, "volume": 118732.0}, {"date": "2020-12-03", "close": 74.29, "volume": 161834.0}, {"date": "2020-12-04", "close": 74.54, "volume": 96634.0}, {"date": "2020-12-07", "close": 75.75, "volume": 101424.0}, {"date": "2020-12-08", "close": 76.11, "volume": 102369.0}, {"date": "2020-12-09", "close": 76.96, "volume": 69990.0}, {"date": "2020-12-10", "close": 78.36, "volume": 76052.0}, {"date": "2020-12-11", "close": 77.44, "volume": 74245.0}, {"date": "2020-12-14", "close": 76.63, "volume": 123822.0}, {"date": "2020-12-15", "close": 79.5, "volume": 133172.0}, {"date": "2020-12-16", "close": 77.55, "volume": 71119.0}, {"date": "2020-12-17", "close": 77.25, "volume": 67811.0}, {"date": "2020-12-18", "close": 76.93, "volume": 204186.0}, {"date": "2020-12-21", "close": 75.75, "volume": 116808.0}, {"date": "2020-12-22", "close": 74.43, "volume": 42765.0}, {"date": "2020-12-23", "close": 74.63, "volume": 52081.0}, {"date": "2020-12-24", "close": 74.63, "volume": 18254.0}, {"date": "2020-12-28", "close": 75.58, "volume": 99108.0}, {"date": "2020-12-29", "close": 74.71, "volume": 60248.0}, {"date": "2020-12-30", "close": 74.84, "volume": 75926.0}, {"date": "2020-12-31", "close": 74.33, "volume": 132775.0}, {"date": "2021-01-04", "close": 72.48, "volume": 83862.0}, {"date": "2021-01-05", "close": 73.32, "volume": 83287.0}, {"date": "2021-01-06", "close": 77.9, "volume": 104202.0}, {"date": "2021-01-07", "close": 78.43, "volume": 103758.0}, {"date": "2021-01-08", "close": 79.67, "volume": 106747.0}, {"date": "2021-01-11", "close": 77.35, "volume": 88335.0}, {"date": "2021-01-12", "close": 79.26, "volume": 44326.0}, {"date": "2021-01-13", "close": 77.86, "volume": 46742.0}, {"date": "2021-01-14", "close": 79.09, "volume": 94119.0}, {"date": "2021-01-15", "close": 79.73, "volume": 53646.0}, {"date": "2021-01-19", "close": 79.54, "volume": 71507.0}, {"date": "2021-01-20", "close": 80.62, "volume": 64367.0}, {"date": "2021-01-21", "close": 80.9, "volume": 65752.0}, {"date": "2021-01-22", "close": 81.54, "volume": 72844.0}, {"date": "2021-01-25", "close": 81.65, "volume": 62727.0}, {"date": "2021-01-26", "close": 81.19, "volume": 61061.0}, {"date": "2021-01-27", "close": 79.87, "volume": 154670.0}, {"date": "2021-01-28", "close": 80.18, "volume": 87580.0}, {"date": "2021-01-29", "close": 77.13, "volume": 113119.0}, {"date": "2021-02-01", "close": 76.74, "volume": 105339.0}, {"date": "2021-02-02", "close": 78.62, "volume": 39040.0}, {"date": "2021-02-03", "close": 80.53, "volume": 100728.0}, {"date": "2021-02-04", "close": 82.97, "volume": 106956.0}, {"date": "2021-02-05", "close": 82.13, "volume": 51514.0}, {"date": "2021-02-08", "close": 83.45, "volume": 67493.0}, {"date": "2021-02-09", "close": 84.11, "volume": 30180.0}, {"date": "2021-02-10", "close": 83.5, "volume": 53571.0}, {"date": "2021-02-11", "close": 83.64, "volume": 41672.0}, {"date": "2021-02-12", "close": 82.83, "volume": 30971.0}, {"date": "2021-02-16", "close": 82.05, "volume": 62514.0}, {"date": "2021-02-17", "close": 82.34, "volume": 34504.0}, {"date": "2021-02-18", "close": 82.87, "volume": 43145.0}, {"date": "2021-02-19", "close": 83.86, "volume": 59071.0}, {"date": "2021-02-22", "close": 84.7, "volume": 83958.0}, {"date": "2021-02-23", "close": 84.34, "volume": 62839.0}, {"date": "2021-02-24", "close": 86.07, "volume": 56549.0}, {"date": "2021-02-25", "close": 85.09, "volume": 127807.0}, {"date": "2021-02-26", "close": 83.45, "volume": 172003.0}, {"date": "2021-03-01", "close": 86.16, "volume": 91963.0}, {"date": "2021-03-02", "close": 86.75, "volume": 105792.0}, {"date": "2021-03-03", "close": 87.13, "volume": 104613.0}, {"date": "2021-03-04", "close": 84.9, "volume": 94105.0}, {"date": "2021-03-05", "close": 87.6, "volume": 58208.0}, {"date": "2021-03-08", "close": 89.02, "volume": 81645.0}, {"date": "2021-03-09", "close": 87.48, "volume": 60417.0}, {"date": "2021-03-10", "close": 89.16, "volume": 62019.0}, {"date": "2021-03-11", "close": 90.11, "volume": 50836.0}, {"date": "2021-03-12", "close": 92.65, "volume": 63393.0}, {"date": "2021-03-15", "close": 90.99, "volume": 75511.0}, {"date": "2021-03-16", "close": 89.26, "volume": 72624.0}, {"date": "2021-03-17", "close": 89.17, "volume": 42570.0}, {"date": "2021-03-18", "close": 88.47, "volume": 82519.0}, {"date": "2021-03-19", "close": 88.96, "volume": 175315.0}, {"date": "2021-03-22", "close": 87.15, "volume": 47198.0}, {"date": "2021-03-23", "close": 86.25, "volume": 96511.0}, {"date": "2021-03-24", "close": 87.15, "volume": 71123.0}, {"date": "2021-03-25", "close": 87.53, "volume": 87804.0}, {"date": "2021-03-26", "close": 88.67, "volume": 57642.0}, {"date": "2021-03-29", "close": 87.89, "volume": 99598.0}, {"date": "2021-03-30", "close": 88.27, "volume": 108244.0}, {"date": "2021-03-31", "close": 87.4, "volume": 176676.0}, {"date": "2021-04-01", "close": 90.1, "volume": 151728.0}, {"date": "2021-04-05", "close": 91.85, "volume": 95154.0}, {"date": "2021-04-06", "close": 92.04, "volume": 65101.0}, {"date": "2021-04-07", "close": 90.14, "volume": 75445.0}, {"date": "2021-04-08", "close": 90.43, "volume": 58844.0}, {"date": "2021-04-09", "close": 91.31, "volume": 42159.0}, {"date": "2021-04-12", "close": 91.5, "volume": 40902.0}, {"date": "2021-04-13", "close": 90.17, "volume": 86564.0}, {"date": "2021-04-14", "close": 90.96, "volume": 40973.0}, {"date": "2021-04-15", "close": 91.38, "volume": 41393.0}, {"date": "2021-04-16", "close": 91.72, "volume": 49405.0}, {"date": "2021-04-19", "close": 91.43, "volume": 51501.0}, {"date": "2021-04-20", "close": 89.97, "volume": 42522.0}, {"date": "2021-04-21", "close": 90.43, "volume": 52977.0}, {"date": "2021-04-22", "close": 92.06, "volume": 97608.0}, {"date": "2021-04-23", "close": 93.42, "volume": 83528.0}, {"date": "2021-04-26", "close": 92.11, "volume": 63757.0}, {"date": "2021-04-27", "close": 92.74, "volume": 50660.0}, {"date": "2021-04-28", "close": 91.6, "volume": 47668.0}, {"date": "2021-04-29", "close": 91.64, "volume": 29395.0}, {"date": "2021-04-30", "close": 91.06, "volume": 93245.0}, {"date": "2021-05-03", "close": 92.04, "volume": 125422.0}, {"date": "2021-05-04", "close": 91.09, "volume": 66295.0}, {"date": "2021-05-05", "close": 95.28, "volume": 144952.0}, {"date": "2021-05-06", "close": 93.13, "volume": 72785.0}, {"date": "2021-05-07", "close": 93.02, "volume": 38154.0}, {"date": "2021-05-10", "close": 92.34, "volume": 46061.0}, {"date": "2021-05-11", "close": 92.0, "volume": 73317.0}, {"date": "2021-05-12", "close": 89.3, "volume": 78352.0}, {"date": "2021-05-13", "close": 92.23, "volume": 56932.0}, {"date": "2021-05-14", "close": 93.4, "volume": 49633.0}, {"date": "2021-05-17", "close": 93.13, "volume": 49846.0}, {"date": "2021-05-18", "close": 92.09, "volume": 47299.0}, {"date": "2021-05-19", "close": 90.9, "volume": 38707.0}, {"date": "2021-05-20", "close": 90.77, "volume": 32255.0}, {"date": "2021-05-21", "close": 91.02, "volume": 38768.0}, {"date": "2021-05-24", "close": 90.52, "volume": 46883.0}, {"date": "2021-05-25", "close": 88.69, "volume": 55898.0}, {"date": "2021-05-26", "close": 88.07, "volume": 61667.0}, {"date": "2021-05-27", "close": 87.99, "volume": 94586.0}, {"date": "2021-05-28", "close": 87.9, "volume": 34285.0}, {"date": "2021-06-01", "close": 91.26, "volume": 245974.0}, {"date": "2021-06-02", "close": 89.26, "volume": 73443.0}, {"date": "2021-06-03", "close": 90.22, "volume": 57415.0}, {"date": "2021-06-04", "close": 90.71, "volume": 95343.0}, {"date": "2021-06-07", "close": 92.38, "volume": 66970.0}, {"date": "2021-06-08", "close": 93.28, "volume": 55487.0}, {"date": "2021-06-09", "close": 92.9, "volume": 71109.0}, {"date": "2021-06-10", "close": 93.04, "volume": 55118.0}, {"date": "2021-06-11", "close": 94.44, "volume": 113113.0}, {"date": "2021-06-14", "close": 93.42, "volume": 48114.0}, {"date": "2021-06-15", "close": 95.02, "volume": 59750.0}, {"date": "2021-06-16", "close": 96.12, "volume": 148430.0}, {"date": "2021-06-17", "close": 97.15, "volume": 108127.0}, {"date": "2021-06-18", "close": 93.21, "volume": 136966.0}, {"date": "2021-06-21", "close": 92.48, "volume": 71369.0}, {"date": "2021-06-22", "close": 91.73, "volume": 63608.0}, {"date": "2021-06-23", "close": 89.63, "volume": 81862.0}, {"date": "2021-06-24", "close": 90.48, "volume": 66429.0}, {"date": "2021-06-25", "close": 90.66, "volume": 540698.0}, {"date": "2021-06-28", "close": 88.91, "volume": 53258.0}, {"date": "2021-06-29", "close": 88.03, "volume": 58404.0}, {"date": "2021-06-30", "close": 87.86, "volume": 161237.0}, {"date": "2021-07-01", "close": 90.73, "volume": 98713.0}, {"date": "2021-07-02", "close": 90.12, "volume": 43658.0}, {"date": "2021-07-06", "close": 89.8, "volume": 68438.0}, {"date": "2021-07-07", "close": 90.1, "volume": 46961.0}, {"date": "2021-07-08", "close": 88.88, "volume": 72182.0}, {"date": "2021-07-09", "close": 90.36, "volume": 44785.0}, {"date": "2021-07-12", "close": 91.22, "volume": 60583.0}, {"date": "2021-07-13", "close": 91.09, "volume": 63815.0}, {"date": "2021-07-14", "close": 90.39, "volume": 41894.0}, {"date": "2021-07-15", "close": 91.14, "volume": 32370.0}, {"date": "2021-07-16", "close": 90.73, "volume": 48354.0}, {"date": "2021-07-19", "close": 89.94, "volume": 63895.0}, {"date": "2021-07-20", "close": 91.35, "volume": 79303.0}, {"date": "2021-07-21", "close": 90.8, "volume": 41018.0}, {"date": "2021-07-22", "close": 88.98, "volume": 40350.0}, {"date": "2021-07-23", "close": 89.04, "volume": 85613.0}, {"date": "2021-07-26", "close": 89.23, "volume": 58252.0}, {"date": "2021-07-27", "close": 89.52, "volume": 67947.0}, {"date": "2021-07-28", "close": 89.61, "volume": 94179.0}, {"date": "2021-07-29", "close": 91.37, "volume": 36745.0}, {"date": "2021-07-30", "close": 91.57, "volume": 48461.0}, {"date": "2021-08-02", "close": 90.23, "volume": 69375.0}, {"date": "2021-08-03", "close": 88.39, "volume": 52334.0}, {"date": "2021-08-04", "close": 88.21, "volume": 50939.0}, {"date": "2021-08-05", "close": 90.0, "volume": 73729.0}, {"date": "2021-08-06", "close": 90.45, "volume": 37933.0}, {"date": "2021-08-09", "close": 89.37, "volume": 37867.0}, {"date": "2021-08-10", "close": 90.3, "volume": 32545.0}, {"date": "2021-08-11", "close": 91.4, "volume": 35754.0}, {"date": "2021-08-12", "close": 95.37, "volume": 97079.0}, {"date": "2021-08-13", "close": 95.0, "volume": 73858.0}, {"date": "2021-08-16", "close": 94.9, "volume": 53778.0}, {"date": "2021-08-17", "close": 94.39, "volume": 41906.0}, {"date": "2021-08-18", "close": 92.34, "volume": 56314.0}, {"date": "2021-08-19", "close": 93.08, "volume": 82283.0}, {"date": "2021-08-20", "close": 95.15, "volume": 61672.0}, {"date": "2021-08-23", "close": 95.46, "volume": 36359.0}, {"date": "2021-08-24", "close": 92.85, "volume": 59156.0}, {"date": "2021-08-25", "close": 93.06, "volume": 45987.0}, {"date": "2021-08-26", "close": 93.06, "volume": 40093.0}, {"date": "2021-08-27", "close": 94.67, "volume": 40285.0}, {"date": "2021-08-30", "close": 94.32, "volume": 25667.0}, {"date": "2021-08-31", "close": 93.66, "volume": 34496.0}, {"date": "2021-09-01", "close": 93.82, "volume": 45792.0}, {"date": "2021-09-02", "close": 93.54, "volume": 43094.0}, {"date": "2021-09-03", "close": 93.05, "volume": 52728.0}, {"date": "2021-09-07", "close": 90.75, "volume": 28434.0}, {"date": "2021-09-08", "close": 91.78, "volume": 69332.0}, {"date": "2021-09-09", "close": 91.87, "volume": 48109.0}, {"date": "2021-09-10", "close": 90.6, "volume": 35387.0}, {"date": "2021-09-13", "close": 90.49, "volume": 68613.0}, {"date": "2021-09-14", "close": 88.43, "volume": 40785.0}, {"date": "2021-09-15", "close": 88.99, "volume": 124763.0}, {"date": "2021-09-16", "close": 88.11, "volume": 55220.0}, {"date": "2021-09-17", "close": 88.22, "volume": 251252.0}, {"date": "2021-09-20", "close": 87.17, "volume": 75399.0}, {"date": "2021-09-21", "close": 87.05, "volume": 38145.0}, {"date": "2021-09-22", "close": 87.57, "volume": 35202.0}, {"date": "2021-09-23", "close": 88.43, "volume": 37404.0}, {"date": "2021-09-24", "close": 88.64, "volume": 30919.0}, {"date": "2021-09-27", "close": 89.75, "volume": 38703.0}, {"date": "2021-09-28", "close": 89.04, "volume": 66625.0}, {"date": "2021-09-29", "close": 89.45, "volume": 42374.0}, {"date": "2021-09-30", "close": 89.29, "volume": 46137.0}, {"date": "2021-10-01", "close": 90.67, "volume": 98617.0}, {"date": "2021-10-04", "close": 91.23, "volume": 83752.0}, {"date": "2021-10-05", "close": 93.17, "volume": 55121.0}, {"date": "2021-10-06", "close": 92.96, "volume": 53814.0}, {"date": "2021-10-07", "close": 95.29, "volume": 51188.0}, {"date": "2021-10-08", "close": 96.96, "volume": 54004.0}, {"date": "2021-10-11", "close": 96.68, "volume": 49938.0}, {"date": "2021-10-12", "close": 96.72, "volume": 30784.0}, {"date": "2021-10-13", "close": 96.38, "volume": 39984.0}, {"date": "2021-10-14", "close": 97.61, "volume": 69957.0}, {"date": "2021-10-15", "close": 98.04, "volume": 70076.0}, {"date": "2021-10-18", "close": 98.02, "volume": 68627.0}, {"date": "2021-10-19", "close": 97.42, "volume": 27278.0}, {"date": "2021-10-20", "close": 96.56, "volume": 44454.0}, {"date": "2021-10-21", "close": 96.22, "volume": 45125.0}, {"date": "2021-10-22", "close": 97.49, "volume": 25955.0}, {"date": "2021-10-25", "close": 97.76, "volume": 69558.0}, {"date": "2021-10-26", "close": 98.1, "volume": 36726.0}, {"date": "2021-10-27", "close": 96.51, "volume": 52558.0}, {"date": "2021-10-28", "close": 98.82, "volume": 39157.0}, {"date": "2021-10-29", "close": 100.49, "volume": 102635.0}, {"date": "2021-11-01", "close": 101.51, "volume": 101143.0}, {"date": "2021-11-02", "close": 100.45, "volume": 67285.0}, {"date": "2021-11-03", "close": 104.68, "volume": 102493.0}, {"date": "2021-11-04", "close": 104.43, "volume": 53198.0}, {"date": "2021-11-05", "close": 105.45, "volume": 74392.0}, {"date": "2021-11-08", "close": 104.98, "volume": 42350.0}, {"date": "2021-11-09", "close": 104.47, "volume": 31112.0}, {"date": "2021-11-10", "close": 104.08, "volume": 47147.0}, {"date": "2021-11-11", "close": 104.93, "volume": 55970.0}, {"date": "2021-11-12", "close": 104.67, "volume": 32946.0}, {"date": "2021-11-15", "close": 104.76, "volume": 57267.0}, {"date": "2021-11-16", "close": 106.22, "volume": 81000.0}, {"date": "2021-11-17", "close": 105.92, "volume": 70855.0}, {"date": "2021-11-18", "close": 104.25, "volume": 80096.0}, {"date": "2021-11-19", "close": 105.19, "volume": 44385.0}, {"date": "2021-11-22", "close": 106.26, "volume": 71629.0}, {"date": "2021-11-23", "close": 107.89, "volume": 68723.0}, {"date": "2021-11-24", "close": 105.56, "volume": 85550.0}, {"date": "2021-11-26", "close": 100.29, "volume": 37738.0}, {"date": "2021-11-29", "close": 100.51, "volume": 60137.0}, {"date": "2021-11-30", "close": 96.74, "volume": 83149.0}, {"date": "2021-12-01", "close": 96.1, "volume": 64278.0}, {"date": "2021-12-02", "close": 99.89, "volume": 61148.0}, {"date": "2021-12-03", "close": 100.22, "volume": 65972.0}, {"date": "2021-12-06", "close": 102.95, "volume": 87946.0}, {"date": "2021-12-07", "close": 104.41, "volume": 94851.0}, {"date": "2021-12-08", "close": 105.46, "volume": 86222.0}, {"date": "2021-12-09", "close": 104.72, "volume": 104426.0}, {"date": "2021-12-10", "close": 103.17, "volume": 96215.0}, {"date": "2021-12-13", "close": 101.1, "volume": 76608.0}, {"date": "2021-12-14", "close": 102.88, "volume": 94913.0}, {"date": "2021-12-15", "close": 101.38, "volume": 85010.0}, {"date": "2021-12-16", "close": 100.5, "volume": 80344.0}, {"date": "2021-12-17", "close": 99.86, "volume": 136463.0}, {"date": "2021-12-20", "close": 97.67, "volume": 76206.0}, {"date": "2021-12-21", "close": 99.16, "volume": 57519.0}, {"date": "2021-12-22", "close": 100.95, "volume": 60447.0}, {"date": "2021-12-23", "close": 101.1, "volume": 24883.0}, {"date": "2021-12-27", "close": 102.7, "volume": 52354.0}, {"date": "2021-12-28", "close": 102.67, "volume": 38862.0}, {"date": "2021-12-29", "close": 102.84, "volume": 37291.0}, {"date": "2021-12-30", "close": 103.12, "volume": 51790.0}, {"date": "2021-12-31", "close": 102.55, "volume": 59747.0}, {"date": "2022-01-03", "close": 104.02, "volume": 66194.0}, {"date": "2022-01-04", "close": 106.4, "volume": 67911.0}, {"date": "2022-01-05", "close": 105.42, "volume": 82970.0}, {"date": "2022-01-06", "close": 105.64, "volume": 83527.0}, {"date": "2022-01-07", "close": 105.35, "volume": 105532.0}, {"date": "2022-01-10", "close": 101.48, "volume": 86079.0}, {"date": "2022-01-11", "close": 102.65, "volume": 56530.0}, {"date": "2022-01-12", "close": 101.8, "volume": 76766.0}, {"date": "2022-01-13", "close": 103.55, "volume": 58537.0}, {"date": "2022-01-14", "close": 104.33, "volume": 48343.0}, {"date": "2022-01-18", "close": 101.45, "volume": 108330.0}, {"date": "2022-01-19", "close": 100.33, "volume": 70128.0}, {"date": "2022-01-20", "close": 100.39, "volume": 69003.0}, {"date": "2022-01-21", "close": 100.47, "volume": 99559.0}, {"date": "2022-01-24", "close": 100.71, "volume": 159598.0}, {"date": "2022-01-25", "close": 94.45, "volume": 111719.0}, {"date": "2022-01-26", "close": 94.51, "volume": 129455.0}, {"date": "2022-01-27", "close": 92.11, "volume": 129344.0}, {"date": "2022-01-28", "close": 92.36, "volume": 103120.0}, {"date": "2022-01-31", "close": 94.39, "volume": 102685.0}, {"date": "2022-02-01", "close": 93.43, "volume": 90673.0}, {"date": "2022-02-02", "close": 93.52, "volume": 118760.0}, {"date": "2022-02-03", "close": 92.93, "volume": 74199.0}, {"date": "2022-02-04", "close": 91.97, "volume": 58834.0}, {"date": "2022-02-07", "close": 91.51, "volume": 47145.0}, {"date": "2022-02-08", "close": 92.33, "volume": 75419.0}, {"date": "2022-02-09", "close": 92.59, "volume": 59402.0}, {"date": "2022-02-10", "close": 90.55, "volume": 87036.0}, {"date": "2022-02-11", "close": 90.08, "volume": 39474.0}, {"date": "2022-02-14", "close": 90.1, "volume": 59600.0}, {"date": "2022-02-15", "close": 91.01, "volume": 52628.0}, {"date": "2022-02-16", "close": 91.21, "volume": 92714.0}, {"date": "2022-02-17", "close": 90.5, "volume": 47386.0}, {"date": "2022-02-18", "close": 90.06, "volume": 56089.0}, {"date": "2022-02-22", "close": 88.34, "volume": 66616.0}, {"date": "2022-02-23", "close": 87.88, "volume": 51883.0}, {"date": "2022-02-24", "close": 88.78, "volume": 85365.0}, {"date": "2022-02-25", "close": 89.05, "volume": 115320.0}, {"date": "2022-02-28", "close": 88.62, "volume": 108499.0}, {"date": "2022-03-01", "close": 85.09, "volume": 89100.0}, {"date": "2022-03-02", "close": 87.96, "volume": 85489.0}, {"date": "2022-03-03", "close": 87.69, "volume": 55141.0}, {"date": "2022-03-04", "close": 90.03, "volume": 92360.0}, {"date": "2022-03-07", "close": 86.43, "volume": 92385.0}, {"date": "2022-03-08", "close": 85.82, "volume": 80357.0}, {"date": "2022-03-09", "close": 87.67, "volume": 49022.0}, {"date": "2022-03-10", "close": 87.54, "volume": 66144.0}, {"date": "2022-03-11", "close": 89.32, "volume": 94263.0}, {"date": "2022-03-14", "close": 89.24, "volume": 106237.0}, {"date": "2022-03-15", "close": 90.39, "volume": 54932.0}, {"date": "2022-03-16", "close": 89.73, "volume": 110499.0}, {"date": "2022-03-17", "close": 91.45, "volume": 52322.0}, {"date": "2022-03-18", "close": 91.79, "volume": 96823.0}, {"date": "2022-03-21", "close": 92.02, "volume": 46977.0}, {"date": "2022-03-22", "close": 92.19, "volume": 49090.0}, {"date": "2022-03-23", "close": 91.24, "volume": 43144.0}, {"date": "2022-03-24", "close": 92.79, "volume": 52390.0}, {"date": "2022-03-25", "close": 94.0, "volume": 97224.0}, {"date": "2022-03-28", "close": 94.54, "volume": 75472.0}, {"date": "2022-03-29", "close": 97.25, "volume": 153367.0}, {"date": "2022-03-30", "close": 94.63, "volume": 119322.0}, {"date": "2022-03-31", "close": 94.14, "volume": 103891.0}, {"date": "2022-04-01", "close": 95.3, "volume": 61496.0}, {"date": "2022-04-04", "close": 95.52, "volume": 109418.0}, {"date": "2022-04-05", "close": 98.25, "volume": 117162.0}, {"date": "2022-04-06", "close": 97.61, "volume": 94342.0}, {"date": "2022-04-07", "close": 97.87, "volume": 70786.0}, {"date": "2022-04-08", "close": 97.5, "volume": 83492.0}, {"date": "2022-04-11", "close": 96.67, "volume": 74132.0}, {"date": "2022-04-12", "close": 98.46, "volume": 65084.0}, {"date": "2022-04-13", "close": 99.21, "volume": 51153.0}, {"date": "2022-04-14", "close": 99.21, "volume": 64389.0}, {"date": "2022-04-18", "close": 99.36, "volume": 84104.0}, {"date": "2022-04-19", "close": 99.08, "volume": 76237.0}, {"date": "2022-04-20", "close": 99.46, "volume": 53281.0}, {"date": "2022-04-21", "close": 99.98, "volume": 88082.0}, {"date": "2022-04-22", "close": 98.06, "volume": 97024.0}, {"date": "2022-04-25", "close": 98.23, "volume": 108757.0}, {"date": "2022-04-26", "close": 96.92, "volume": 134313.0}, {"date": "2022-04-27", "close": 97.66, "volume": 103523.0}, {"date": "2022-04-28", "close": 98.59, "volume": 64497.0}, {"date": "2022-04-29", "close": 98.81, "volume": 118435.0}, {"date": "2022-05-02", "close": 98.75, "volume": 125069.0}, {"date": "2022-05-03", "close": 97.21, "volume": 104530.0}, {"date": "2022-05-04", "close": 99.43, "volume": 74578.0}, {"date": "2022-05-05", "close": 100.37, "volume": 165563.0}, {"date": "2022-05-06", "close": 98.02, "volume": 92375.0}, {"date": "2022-05-09", "close": 98.02, "volume": 92864.0}, {"date": "2022-05-10", "close": 97.82, "volume": 105134.0}, {"date": "2022-05-11", "close": 96.79, "volume": 69180.0}, {"date": "2022-05-12", "close": 95.29, "volume": 90305.0}, {"date": "2022-05-13", "close": 95.24, "volume": 98760.0}, {"date": "2022-05-16", "close": 95.7, "volume": 86044.0}, {"date": "2022-05-17", "close": 96.41, "volume": 166791.0}, {"date": "2022-05-18", "close": 91.52, "volume": 150596.0}, {"date": "2022-05-19", "close": 93.72, "volume": 122865.0}, {"date": "2022-05-20", "close": 93.11, "volume": 73380.0}, {"date": "2022-05-23", "close": 94.22, "volume": 80719.0}, {"date": "2022-05-24", "close": 96.06, "volume": 83238.0}, {"date": "2022-05-25", "close": 96.55, "volume": 69792.0}, {"date": "2022-05-26", "close": 98.09, "volume": 83022.0}, {"date": "2022-05-27", "close": 101.41, "volume": 106189.0}, {"date": "2022-05-31", "close": 102.21, "volume": 154334.0}, {"date": "2022-06-01", "close": 101.01, "volume": 95902.0}, {"date": "2022-06-02", "close": 103.34, "volume": 61769.0}, {"date": "2022-06-03", "close": 101.94, "volume": 91476.0}, {"date": "2022-06-06", "close": 102.32, "volume": 81871.0}, {"date": "2022-06-07", "close": 102.33, "volume": 50604.0}, {"date": "2022-06-08", "close": 100.0, "volume": 70138.0}, {"date": "2022-06-09", "close": 99.02, "volume": 69065.0}, {"date": "2022-06-10", "close": 97.17, "volume": 43773.0}, {"date": "2022-06-13", "close": 94.86, "volume": 73859.0}, {"date": "2022-06-14", "close": 95.28, "volume": 108671.0}, {"date": "2022-06-15", "close": 95.45, "volume": 76166.0}, {"date": "2022-06-16", "close": 90.4, "volume": 104039.0}, {"date": "2022-06-17", "close": 89.5, "volume": 110920.0}, {"date": "2022-06-21", "close": 92.69, "volume": 74002.0}, {"date": "2022-06-22", "close": 91.31, "volume": 104690.0}, {"date": "2022-06-23", "close": 89.95, "volume": 206043.0}, {"date": "2022-06-24", "close": 93.23, "volume": 456715.0}, {"date": "2022-06-27", "close": 96.93, "volume": 140976.0}, {"date": "2022-06-28", "close": 94.61, "volume": 56499.0}, {"date": "2022-06-29", "close": 94.17, "volume": 58579.0}, {"date": "2022-06-30", "close": 95.0, "volume": 165799.0}, {"date": "2022-07-01", "close": 94.79, "volume": 72337.0}, {"date": "2022-07-05", "close": 93.42, "volume": 99022.0}, {"date": "2022-07-06", "close": 94.26, "volume": 85680.0}, {"date": "2022-07-07", "close": 94.84, "volume": 72952.0}, {"date": "2022-07-08", "close": 94.27, "volume": 84513.0}, {"date": "2022-07-11", "close": 93.89, "volume": 49274.0}, {"date": "2022-07-12", "close": 92.42, "volume": 41205.0}, {"date": "2022-07-13", "close": 91.62, "volume": 76438.0}, {"date": "2022-07-14", "close": 90.15, "volume": 65593.0}, {"date": "2022-07-15", "close": 90.93, "volume": 114817.0}, {"date": "2022-07-18", "close": 89.68, "volume": 76243.0}, {"date": "2022-07-19", "close": 91.84, "volume": 72916.0}, {"date": "2022-07-20", "close": 91.9, "volume": 80695.0}, {"date": "2022-07-21", "close": 92.01, "volume": 97183.0}, {"date": "2022-07-22", "close": 91.98, "volume": 73265.0}, {"date": "2022-07-25", "close": 93.81, "volume": 79739.0}, {"date": "2022-07-26", "close": 93.78, "volume": 51692.0}, {"date": "2022-07-27", "close": 93.83, "volume": 131708.0}, {"date": "2022-07-28", "close": 95.68, "volume": 44723.0}, {"date": "2022-07-29", "close": 94.35, "volume": 99609.0}, {"date": "2022-08-01", "close": 94.87, "volume": 76650.0}, {"date": "2022-08-02", "close": 94.02, "volume": 62380.0}, {"date": "2022-08-03", "close": 94.75, "volume": 47070.0}, {"date": "2022-08-04", "close": 99.49, "volume": 109764.0}, {"date": "2022-08-05", "close": 98.63, "volume": 66557.0}, {"date": "2022-08-08", "close": 99.47, "volume": 75938.0}, {"date": "2022-08-09", "close": 100.32, "volume": 62969.0}, {"date": "2022-08-10", "close": 100.63, "volume": 47797.0}, {"date": "2022-08-11", "close": 101.32, "volume": 53773.0}, {"date": "2022-08-12", "close": 104.26, "volume": 72744.0}, {"date": "2022-08-15", "close": 106.15, "volume": 91011.0}, {"date": "2022-08-16", "close": 107.59, "volume": 101176.0}, {"date": "2022-08-17", "close": 107.94, "volume": 64364.0}, {"date": "2022-08-18", "close": 108.85, "volume": 56101.0}, {"date": "2022-08-19", "close": 107.62, "volume": 54213.0}, {"date": "2022-08-22", "close": 106.27, "volume": 73051.0}, {"date": "2022-08-23", "close": 105.29, "volume": 64611.0}, {"date": "2022-08-24", "close": 105.02, "volume": 45999.0}, {"date": "2022-08-25", "close": 105.88, "volume": 39983.0}, {"date": "2022-08-26", "close": 103.78, "volume": 65985.0}, {"date": "2022-08-29", "close": 102.99, "volume": 139853.0}, {"date": "2022-08-30", "close": 102.98, "volume": 72907.0}, {"date": "2022-08-31", "close": 101.56, "volume": 87805.0}, {"date": "2022-09-01", "close": 100.79, "volume": 132988.0}, {"date": "2022-09-02", "close": 100.43, "volume": 65079.0}, {"date": "2022-09-06", "close": 100.71, "volume": 66154.0}, {"date": "2022-09-07", "close": 102.97, "volume": 48052.0}, {"date": "2022-09-08", "close": 103.3, "volume": 76334.0}, {"date": "2022-09-09", "close": 104.58, "volume": 53638.0}, {"date": "2022-09-12", "close": 105.69, "volume": 60085.0}, {"date": "2022-09-13", "close": 104.15, "volume": 104703.0}, {"date": "2022-09-14", "close": 104.51, "volume": 63167.0}, {"date": "2022-09-15", "close": 104.7, "volume": 103837.0}, {"date": "2022-09-16", "close": 104.32, "volume": 145262.0}, {"date": "2022-09-19", "close": 108.65, "volume": 130227.0}, {"date": "2022-09-20", "close": 108.41, "volume": 131113.0}, {"date": "2022-09-21", "close": 108.53, "volume": 143721.0}, {"date": "2022-09-22", "close": 108.47, "volume": 127966.0}, {"date": "2022-09-23", "close": 108.01, "volume": 199704.0}, {"date": "2022-09-26", "close": 106.75, "volume": 119909.0}, {"date": "2022-09-27", "close": 105.96, "volume": 79878.0}, {"date": "2022-09-28", "close": 108.93, "volume": 163273.0}, {"date": "2022-09-29", "close": 108.86, "volume": 210156.0}, {"date": "2022-09-30", "close": 109.02, "volume": 188010.0}, {"date": "2022-10-03", "close": 110.5, "volume": 112242.0}, {"date": "2022-10-04", "close": 114.03, "volume": 127550.0}, {"date": "2022-10-05", "close": 114.55, "volume": 187630.0}, {"date": "2022-10-06", "close": 114.0, "volume": 86375.0}, {"date": "2022-10-07", "close": 112.82, "volume": 142749.0}, {"date": "2022-10-10", "close": 112.72, "volume": 86341.0}, {"date": "2022-10-11", "close": 113.28, "volume": 158149.0}, {"date": "2022-10-12", "close": 112.46, "volume": 104815.0}, {"date": "2022-10-13", "close": 114.39, "volume": 275043.0}, {"date": "2022-10-14", "close": 112.55, "volume": 113453.0}, {"date": "2022-10-17", "close": 112.69, "volume": 172035.0}, {"date": "2022-10-18", "close": 115.23, "volume": 106202.0}, {"date": "2022-10-19", "close": 114.8, "volume": 49843.0}, {"date": "2022-10-20", "close": 112.84, "volume": 63363.0}, {"date": "2022-10-21", "close": 114.97, "volume": 71966.0}, {"date": "2022-10-24", "close": 115.91, "volume": 70859.0}, {"date": "2022-10-25", "close": 117.48, "volume": 81115.0}, {"date": "2022-10-26", "close": 117.0, "volume": 103434.0}, {"date": "2022-10-27", "close": 116.37, "volume": 129926.0}, {"date": "2022-10-28", "close": 119.97, "volume": 122220.0}, {"date": "2022-10-31", "close": 119.63, "volume": 140158.0}, {"date": "2022-11-01", "close": 119.62, "volume": 83558.0}, {"date": "2022-11-02", "close": 117.88, "volume": 95865.0}, {"date": "2022-11-03", "close": 117.22, "volume": 104145.0}, {"date": "2022-11-04", "close": 105.51, "volume": 415383.0}, {"date": "2022-11-07", "close": 109.46, "volume": 239391.0}, {"date": "2022-11-08", "close": 106.65, "volume": 170355.0}, {"date": "2022-11-09", "close": 105.15, "volume": 118929.0}, {"date": "2022-11-10", "close": 109.72, "volume": 122617.0}, {"date": "2022-11-11", "close": 103.7, "volume": 69105.0}, {"date": "2022-11-14", "close": 104.3, "volume": 195971.0}, {"date": "2022-11-15", "close": 104.81, "volume": 97491.0}, {"date": "2022-11-16", "close": 106.83, "volume": 93251.0}, {"date": "2022-11-17", "close": 106.23, "volume": 63646.0}, {"date": "2022-11-18", "close": 108.8, "volume": 74107.0}, {"date": "2022-11-21", "close": 108.63, "volume": 73645.0}, {"date": "2022-11-22", "close": 111.0, "volume": 88410.0}, {"date": "2022-11-23", "close": 110.56, "volume": 54451.0}, {"date": "2022-11-25", "close": 110.93, "volume": 22795.0}, {"date": "2022-11-28", "close": 108.57, "volume": 60619.0}, {"date": "2022-11-29", "close": 105.5, "volume": 52415.0}, {"date": "2022-11-30", "close": 108.37, "volume": 126725.0}, {"date": "2022-12-01", "close": 110.21, "volume": 75178.0}, {"date": "2022-12-02", "close": 111.15, "volume": 62894.0}, {"date": "2022-12-05", "close": 110.76, "volume": 87704.0}, {"date": "2022-12-06", "close": 109.33, "volume": 80554.0}, {"date": "2022-12-07", "close": 105.82, "volume": 65625.0}, {"date": "2022-12-08", "close": 105.01, "volume": 69019.0}, {"date": "2022-12-09", "close": 107.24, "volume": 120813.0}, {"date": "2022-12-12", "close": 105.13, "volume": 61910.0}, {"date": "2022-12-13", "close": 105.34, "volume": 82868.0}, {"date": "2022-12-14", "close": 104.21, "volume": 79752.0}, {"date": "2022-12-15", "close": 103.5, "volume": 133341.0}, {"date": "2022-12-16", "close": 100.24, "volume": 150098.0}, {"date": "2022-12-19", "close": 98.97, "volume": 118684.0}, {"date": "2022-12-20", "close": 99.42, "volume": 71252.0}, {"date": "2022-12-21", "close": 99.31, "volume": 145888.0}, {"date": "2022-12-22", "close": 97.0, "volume": 148630.0}, {"date": "2022-12-23", "close": 98.58, "volume": 78103.0}, {"date": "2022-12-27", "close": 99.08, "volume": 66092.0}, {"date": "2022-12-28", "close": 98.6, "volume": 76856.0}, {"date": "2022-12-29", "close": 99.38, "volume": 63477.0}, {"date": "2022-12-30", "close": 99.05, "volume": 69685.0}, {"date": "2023-01-03", "close": 100.43, "volume": 85620.0}, {"date": "2023-01-04", "close": 99.96, "volume": 65157.0}, {"date": "2023-01-05", "close": 97.53, "volume": 76545.0}, {"date": "2023-01-06", "close": 99.93, "volume": 83836.0}, {"date": "2023-01-09", "close": 99.36, "volume": 99032.0}, {"date": "2023-01-10", "close": 101.03, "volume": 114827.0}, {"date": "2023-01-11", "close": 101.4, "volume": 91899.0}, {"date": "2023-01-12", "close": 101.99, "volume": 62905.0}, {"date": "2023-01-13", "close": 103.05, "volume": 52221.0}, {"date": "2023-01-17", "close": 102.65, "volume": 58849.0}, {"date": "2023-01-18", "close": 97.86, "volume": 126385.0}, {"date": "2023-01-19", "close": 96.16, "volume": 134011.0}, {"date": "2023-01-20", "close": 98.58, "volume": 187398.0}, {"date": "2023-01-23", "close": 98.78, "volume": 73608.0}, {"date": "2023-01-24", "close": 98.67, "volume": 67725.0}, {"date": "2023-01-25", "close": 99.35, "volume": 83050.0}, {"date": "2023-01-26", "close": 101.15, "volume": 68527.0}, {"date": "2023-01-27", "close": 98.9, "volume": 56966.0}, {"date": "2023-01-30", "close": 99.16, "volume": 98390.0}, {"date": "2023-01-31", "close": 102.19, "volume": 131878.0}, {"date": "2023-02-01", "close": 103.45, "volume": 74859.0}, {"date": "2023-02-02", "close": 104.95, "volume": 84041.0}, {"date": "2023-02-03", "close": 104.48, "volume": 74198.0}, {"date": "2023-02-06", "close": 103.57, "volume": 74081.0}, {"date": "2023-02-07", "close": 104.75, "volume": 100227.0}, {"date": "2023-02-08", "close": 103.36, "volume": 114577.0}, {"date": "2023-02-09", "close": 103.2, "volume": 86832.0}, {"date": "2023-02-10", "close": 104.68, "volume": 90487.0}, {"date": "2023-02-13", "close": 104.94, "volume": 59740.0}, {"date": "2023-02-14", "close": 103.21, "volume": 90156.0}, {"date": "2023-02-15", "close": 104.19, "volume": 51727.0}, {"date": "2023-02-16", "close": 104.03, "volume": 86987.0}, {"date": "2023-02-17", "close": 105.21, "volume": 96002.0}, {"date": "2023-02-21", "close": 103.69, "volume": 108972.0}, {"date": "2023-02-22", "close": 101.52, "volume": 197633.0}, {"date": "2023-02-23", "close": 101.23, "volume": 91836.0}, {"date": "2023-02-24", "close": 102.04, "volume": 98342.0}, {"date": "2023-02-27", "close": 101.96, "volume": 159799.0}, {"date": "2023-02-28", "close": 99.49, "volume": 172329.0}, {"date": "2023-03-01", "close": 108.07, "volume": 217103.0}, {"date": "2023-03-02", "close": 110.96, "volume": 86461.0}, {"date": "2023-03-03", "close": 112.33, "volume": 95621.0}, {"date": "2023-03-06", "close": 114.24, "volume": 111927.0}, {"date": "2023-03-07", "close": 111.16, "volume": 127474.0}, {"date": "2023-03-08", "close": 108.41, "volume": 75163.0}, {"date": "2023-03-09", "close": 107.58, "volume": 81711.0}, {"date": "2023-03-10", "close": 106.22, "volume": 70553.0}, {"date": "2023-03-13", "close": 107.14, "volume": 95711.0}, {"date": "2023-03-14", "close": 109.48, "volume": 138693.0}, {"date": "2023-03-15", "close": 107.39, "volume": 68238.0}, {"date": "2023-03-16", "close": 108.54, "volume": 56244.0}, {"date": "2023-03-17", "close": 106.72, "volume": 120915.0}, {"date": "2023-03-20", "close": 107.28, "volume": 63201.0}, {"date": "2023-03-21", "close": 108.9, "volume": 68464.0}, {"date": "2023-03-22", "close": 106.36, "volume": 54745.0}, {"date": "2023-03-23", "close": 105.15, "volume": 43428.0}, {"date": "2023-03-24", "close": 106.23, "volume": 47786.0}, {"date": "2023-03-27", "close": 106.85, "volume": 37358.0}, {"date": "2023-03-28", "close": 106.84, "volume": 47487.0}, {"date": "2023-03-29", "close": 107.15, "volume": 75465.0}, {"date": "2023-03-30", "close": 107.7, "volume": 45113.0}, {"date": "2023-03-31", "close": 109.7, "volume": 141011.0}, {"date": "2023-04-03", "close": 111.92, "volume": 110913.0}, {"date": "2023-04-04", "close": 109.97, "volume": 50008.0}, {"date": "2023-04-05", "close": 109.1, "volume": 55190.0}, {"date": "2023-04-06", "close": 108.94, "volume": 29833.0}, {"date": "2023-04-10", "close": 110.19, "volume": 64477.0}, {"date": "2023-04-11", "close": 109.87, "volume": 47834.0}, {"date": "2023-04-12", "close": 110.65, "volume": 37281.0}, {"date": "2023-04-13", "close": 111.8, "volume": 45962.0}, {"date": "2023-04-14", "close": 110.41, "volume": 33422.0}, {"date": "2023-04-17", "close": 111.06, "volume": 42165.0}, {"date": "2023-04-18", "close": 110.37, "volume": 60493.0}, {"date": "2023-04-19", "close": 110.0, "volume": 43689.0}, {"date": "2023-04-20", "close": 109.03, "volume": 66423.0}, {"date": "2023-04-21", "close": 109.33, "volume": 40081.0}, {"date": "2023-04-24", "close": 108.02, "volume": 49238.0}, {"date": "2023-04-25", "close": 108.8, "volume": 78310.0}, {"date": "2023-04-26", "close": 108.99, "volume": 168192.0}, {"date": "2023-04-27", "close": 113.08, "volume": 104316.0}, {"date": "2023-04-28", "close": 114.0, "volume": 109831.0}, {"date": "2023-05-01", "close": 117.65, "volume": 161154.0}, {"date": "2023-05-02", "close": 114.72, "volume": 156631.0}, {"date": "2023-05-03", "close": 113.12, "volume": 69057.0}, {"date": "2023-05-04", "close": 110.98, "volume": 70677.0}, {"date": "2023-05-05", "close": 112.68, "volume": 75006.0}, {"date": "2023-05-08", "close": 112.19, "volume": 74861.0}, {"date": "2023-05-09", "close": 111.65, "volume": 70700.0}, {"date": "2023-05-10", "close": 114.4, "volume": 73580.0}, {"date": "2023-05-11", "close": 114.95, "volume": 72898.0}, {"date": "2023-05-12", "close": 114.52, "volume": 76967.0}, {"date": "2023-05-15", "close": 114.65, "volume": 61201.0}, {"date": "2023-05-16", "close": 112.18, "volume": 55777.0}, {"date": "2023-05-17", "close": 113.07, "volume": 68815.0}, {"date": "2023-05-18", "close": 113.67, "volume": 53582.0}, {"date": "2023-05-19", "close": 113.71, "volume": 67778.0}, {"date": "2023-05-22", "close": 113.92, "volume": 72751.0}, {"date": "2023-05-23", "close": 113.74, "volume": 38625.0}, {"date": "2023-05-24", "close": 111.48, "volume": 55355.0}, {"date": "2023-05-25", "close": 109.07, "volume": 51622.0}, {"date": "2023-05-26", "close": 110.29, "volume": 53436.0}, {"date": "2023-05-30", "close": 111.04, "volume": 43097.0}, {"date": "2023-05-31", "close": 111.99, "volume": 112623.0}, {"date": "2023-06-01", "close": 114.65, "volume": 117234.0}, {"date": "2023-06-02", "close": 118.05, "volume": 98433.0}, {"date": "2023-06-05", "close": 118.03, "volume": 72140.0}, {"date": "2023-06-06", "close": 119.36, "volume": 115459.0}, {"date": "2023-06-07", "close": 123.34, "volume": 118705.0}, {"date": "2023-06-08", "close": 122.78, "volume": 117408.0}, {"date": "2023-06-09", "close": 123.1, "volume": 60776.0}, {"date": "2023-06-12", "close": 124.74, "volume": 104519.0}, {"date": "2023-06-13", "close": 126.16, "volume": 76126.0}, {"date": "2023-06-14", "close": 125.8, "volume": 145443.0}, {"date": "2023-06-15", "close": 125.81, "volume": 84481.0}, {"date": "2023-06-16", "close": 124.1, "volume": 183706.0}, {"date": "2023-06-20", "close": 122.77, "volume": 83602.0}, {"date": "2023-06-21", "close": 124.33, "volume": 69269.0}, {"date": "2023-06-22", "close": 125.19, "volume": 72995.0}, {"date": "2023-06-23", "close": 121.89, "volume": 334890.0}, {"date": "2023-06-26", "close": 121.11, "volume": 69987.0}, {"date": "2023-06-27", "close": 122.18, "volume": 90008.0}, {"date": "2023-06-28", "close": 123.09, "volume": 114571.0}, {"date": "2023-06-29", "close": 123.43, "volume": 113036.0}, {"date": "2023-06-30", "close": 124.39, "volume": 139878.0}, {"date": "2023-07-03", "close": 127.81, "volume": 75427.0}, {"date": "2023-07-05", "close": 123.98, "volume": 83033.0}, {"date": "2023-07-06", "close": 121.07, "volume": 84024.0}, {"date": "2023-07-07", "close": 120.35, "volume": 77645.0}, {"date": "2023-07-10", "close": 120.96, "volume": 113927.0}, {"date": "2023-07-11", "close": 120.55, "volume": 213229.0}, {"date": "2023-07-12", "close": 115.8, "volume": 183725.0}, {"date": "2023-07-13", "close": 115.43, "volume": 110922.0}, {"date": "2023-07-14", "close": 119.42, "volume": 98473.0}, {"date": "2023-07-17", "close": 119.35, "volume": 54794.0}, {"date": "2023-07-18", "close": 118.97, "volume": 64962.0}, {"date": "2023-07-19", "close": 118.11, "volume": 67810.0}, {"date": "2023-07-20", "close": 118.13, "volume": 43044.0}, {"date": "2023-07-21", "close": 118.2, "volume": 55097.0}, {"date": "2023-07-24", "close": 117.68, "volume": 57829.0}, {"date": "2023-07-25", "close": 118.36, "volume": 56519.0}, {"date": "2023-07-26", "close": 117.4, "volume": 41220.0}, {"date": "2023-07-27", "close": 116.5, "volume": 49692.0}, {"date": "2023-07-28", "close": 117.61, "volume": 52363.0}, {"date": "2023-07-31", "close": 117.59, "volume": 79803.0}, {"date": "2023-08-01", "close": 120.83, "volume": 74335.0}, {"date": "2023-08-02", "close": 122.13, "volume": 78677.0}, {"date": "2023-08-03", "close": 121.54, "volume": 49475.0}, {"date": "2023-08-04", "close": 127.57, "volume": 101775.0}, {"date": "2023-08-07", "close": 129.7, "volume": 87422.0}, {"date": "2023-08-08", "close": 130.47, "volume": 90834.0}, {"date": "2023-08-09", "close": 130.14, "volume": 121714.0}, {"date": "2023-08-10", "close": 129.59, "volume": 107210.0}, {"date": "2023-08-11", "close": 129.1, "volume": 132562.0}, {"date": "2023-08-14", "close": 131.12, "volume": 69906.0}, {"date": "2023-08-15", "close": 130.49, "volume": 62439.0}, {"date": "2023-08-16", "close": 128.52, "volume": 58263.0}, {"date": "2023-08-17", "close": 124.47, "volume": 47534.0}, {"date": "2023-08-18", "close": 125.38, "volume": 56357.0}, {"date": "2023-08-21", "close": 126.51, "volume": 43380.0}, {"date": "2023-08-22", "close": 125.18, "volume": 66141.0}, {"date": "2023-08-23", "close": 127.19, "volume": 52108.0}, {"date": "2023-08-24", "close": 130.86, "volume": 98498.0}, {"date": "2023-08-25", "close": 130.7, "volume": 78115.0}, {"date": "2023-08-28", "close": 133.1, "volume": 85192.0}, {"date": "2023-08-29", "close": 134.2, "volume": 95404.0}, {"date": "2023-08-30", "close": 136.04, "volume": 142538.0}, {"date": "2023-08-31", "close": 135.06, "volume": 153401.0}, {"date": "2023-09-01", "close": 135.58, "volume": 95452.0}, {"date": "2023-09-05", "close": 134.05, "volume": 84211.0}, {"date": "2023-09-06", "close": 132.55, "volume": 58920.0}, {"date": "2023-09-07", "close": 131.72, "volume": 48276.0}, {"date": "2023-09-08", "close": 130.62, "volume": 39142.0}, {"date": "2023-09-11", "close": 129.24, "volume": 45294.0}, {"date": "2023-09-12", "close": 128.59, "volume": 39278.0}, {"date": "2023-09-13", "close": 125.81, "volume": 60541.0}, {"date": "2023-09-14", "close": 126.56, "volume": 70034.0}, {"date": "2023-09-15", "close": 124.78, "volume": 116497.0}, {"date": "2023-09-18", "close": 124.8, "volume": 60027.0}, {"date": "2023-09-19", "close": 123.86, "volume": 64813.0}, {"date": "2023-09-20", "close": 123.53, "volume": 58125.0}, {"date": "2023-09-21", "close": 120.74, "volume": 50396.0}, {"date": "2023-09-22", "close": 121.1, "volume": 43997.0}, {"date": "2023-09-25", "close": 121.89, "volume": 36783.0}, {"date": "2023-09-26", "close": 119.62, "volume": 73842.0}, {"date": "2023-09-27", "close": 120.19, "volume": 52189.0}, {"date": "2023-09-28", "close": 120.67, "volume": 49802.0}, {"date": "2023-09-29", "close": 120.81, "volume": 58478.0}, {"date": "2023-10-02", "close": 119.97, "volume": 51024.0}, {"date": "2023-10-03", "close": 120.31, "volume": 59808.0}, {"date": "2023-10-04", "close": 120.99, "volume": 46564.0}, {"date": "2023-10-05", "close": 123.69, "volume": 80820.0}, {"date": "2023-10-06", "close": 125.49, "volume": 65905.0}, {"date": "2023-10-09", "close": 128.7, "volume": 74843.0}, {"date": "2023-10-10", "close": 128.3, "volume": 141845.0}, {"date": "2023-10-11", "close": 130.66, "volume": 116086.0}, {"date": "2023-10-12", "close": 130.5, "volume": 94959.0}, {"date": "2023-10-13", "close": 132.0, "volume": 85448.0}, {"date": "2023-10-16", "close": 132.01, "volume": 69668.0}, {"date": "2023-10-17", "close": 133.82, "volume": 82387.0}, {"date": "2023-10-18", "close": 130.88, "volume": 65189.0}, {"date": "2023-10-19", "close": 127.95, "volume": 140514.0}, {"date": "2023-10-20", "close": 126.3, "volume": 65314.0}, {"date": "2023-10-23", "close": 123.11, "volume": 68231.0}, {"date": "2023-10-24", "close": 122.95, "volume": 62633.0}, {"date": "2023-10-25", "close": 121.86, "volume": 74330.0}, {"date": "2023-10-26", "close": 125.54, "volume": 88355.0}, {"date": "2023-10-27", "close": 124.0, "volume": 90062.0}, {"date": "2023-10-30", "close": 123.6, "volume": 73089.0}, {"date": "2023-10-31", "close": 126.73, "volume": 93764.0}, {"date": "2023-11-01", "close": 125.77, "volume": 65929.0}, {"date": "2023-11-02", "close": 124.89, "volume": 108242.0}, {"date": "2023-11-03", "close": 125.48, "volume": 154267.0}, {"date": "2023-11-06", "close": 130.145, "volume": 124774.0}, {"date": "2023-11-07", "close": 131.87, "volume": 112152.0}, {"date": "2023-11-08", "close": 132.19, "volume": 65146.0}, {"date": "2023-11-09", "close": 133.07, "volume": 74975.0}, {"date": "2023-11-10", "close": 133.89, "volume": 64289.0}, {"date": "2023-11-13", "close": 135.1, "volume": 60639.0}, {"date": "2023-11-14", "close": 137.25, "volume": 99275.0}, {"date": "2023-11-15", "close": 131.58, "volume": 257781.0}, {"date": "2023-11-16", "close": 131.34, "volume": 70629.0}, {"date": "2023-11-17", "close": 129.89, "volume": 109740.0}, {"date": "2023-11-20", "close": 130.39, "volume": 93969.0}, {"date": "2023-11-21", "close": 128.95, "volume": 52331.0}, {"date": "2023-11-22", "close": 129.97, "volume": 82200.0}, {"date": "2023-11-24", "close": 131.93, "volume": 59542.0}, {"date": "2023-11-27", "close": 132.94, "volume": 88898.0}, {"date": "2023-11-28", "close": 133.02, "volume": 107321.0}, {"date": "2023-11-29", "close": 136.0, "volume": 126348.0}, {"date": "2023-11-30", "close": 139.95, "volume": 130154.0}, {"date": "2023-12-01", "close": 142.11, "volume": 139669.0}, {"date": "2023-12-04", "close": 143.6, "volume": 139923.0}, {"date": "2023-12-05", "close": 141.73, "volume": 165842.0}, {"date": "2023-12-06", "close": 139.73, "volume": 126096.0}, {"date": "2023-12-07", "close": 139.0, "volume": 81863.0}, {"date": "2023-12-08", "close": 139.94, "volume": 99956.0}, {"date": "2023-12-11", "close": 138.25, "volume": 82201.0}, {"date": "2023-12-12", "close": 138.98, "volume": 82520.0}, {"date": "2023-12-13", "close": 140.78, "volume": 90236.0}, {"date": "2023-12-14", "close": 135.05, "volume": 213323.0}, {"date": "2023-12-15", "close": 132.73, "volume": 230199.0}, {"date": "2023-12-18", "close": 133.14, "volume": 86094.0}, {"date": "2023-12-19", "close": 135.08, "volume": 69458.0}, {"date": "2023-12-20", "close": 133.61, "volume": 109072.0}, {"date": "2023-12-21", "close": 132.88, "volume": 211675.0}, {"date": "2023-12-22", "close": 133.83, "volume": 98977.0}, {"date": "2023-12-26", "close": 132.95, "volume": 71041.0}, {"date": "2023-12-27", "close": 132.5, "volume": 88954.0}, {"date": "2023-12-28", "close": 132.12, "volume": 90588.0}, {"date": "2023-12-29", "close": 134.09, "volume": 110399.0}, {"date": "2024-01-02", "close": 134.67, "volume": 107091.0}, {"date": "2024-01-03", "close": 132.69, "volume": 101392.0}, {"date": "2024-01-04", "close": 132.14, "volume": 74577.0}, {"date": "2024-01-05", "close": 128.95, "volume": 103920.0}, {"date": "2024-01-08", "close": 130.27, "volume": 62503.0}, {"date": "2024-01-09", "close": 129.0, "volume": 55523.0}, {"date": "2024-01-10", "close": 130.3, "volume": 85824.0}, {"date": "2024-01-11", "close": 131.56, "volume": 71814.0}, {"date": "2024-01-12", "close": 132.55, "volume": 49824.0}, {"date": "2024-01-16", "close": 132.0, "volume": 84217.0}, {"date": "2024-01-17", "close": 130.85, "volume": 118626.0}, {"date": "2024-01-18", "close": 130.74, "volume": 88378.0}, {"date": "2024-01-19", "close": 130.66, "volume": 85933.0}, {"date": "2024-01-22", "close": 133.95, "volume": 104384.0}, {"date": "2024-01-23", "close": 134.56, "volume": 124844.0}, {"date": "2024-01-24", "close": 136.14, "volume": 105228.0}, {"date": "2024-01-25", "close": 138.07, "volume": 110130.0}, {"date": "2024-01-26", "close": 141.75, "volume": 98554.0}, {"date": "2024-01-29", "close": 142.56, "volume": 117366.0}, {"date": "2024-01-30", "close": 142.01, "volume": 64052.0}, {"date": "2024-01-31", "close": 139.04, "volume": 148237.0}, {"date": "2024-02-01", "close": 142.2, "volume": 90915.0}, {"date": "2024-02-02", "close": 141.2, "volume": 56041.0}, {"date": "2024-02-05", "close": 140.37, "volume": 51742.0}, {"date": "2024-02-06", "close": 140.93, "volume": 58153.0}, {"date": "2024-02-07", "close": 140.25, "volume": 57836.0}, {"date": "2024-02-08", "close": 141.75, "volume": 59246.0}, {"date": "2024-02-09", "close": 146.05, "volume": 102127.0}, {"date": "2024-02-12", "close": 148.31, "volume": 138711.0}, {"date": "2024-02-13", "close": 145.6, "volume": 192691.0}, {"date": "2024-02-14", "close": 149.87, "volume": 151390.0}, {"date": "2024-02-15", "close": 152.75, "volume": 138225.0}, {"date": "2024-02-16", "close": 151.79, "volume": 167855.0}, {"date": "2024-02-20", "close": 151.33, "volume": 75717.0}, {"date": "2024-02-21", "close": 151.29, "volume": 102912.0}, {"date": "2024-02-22", "close": 151.86, "volume": 104260.0}, {"date": "2024-02-23", "close": 153.31, "volume": 38666.0}, {"date": "2024-02-26", "close": 153.79, "volume": 86286.0}, {"date": "2024-02-27", "close": 155.43, "volume": 105433.0}, {"date": "2024-02-28", "close": 152.81, "volume": 157485.0}, {"date": "2024-02-29", "close": 154.85, "volume": 103098.0}, {"date": "2024-03-01", "close": 155.83, "volume": 98738.0}, {"date": "2024-03-04", "close": 157.01, "volume": 98529.0}, {"date": "2024-03-05", "close": 154.52, "volume": 97521.0}, {"date": "2024-03-06", "close": 153.99, "volume": 108678.0}, {"date": "2024-03-07", "close": 154.57, "volume": 69740.0}, {"date": "2024-03-08", "close": 154.95, "volume": 79386.0}, {"date": "2024-03-11", "close": 153.65, "volume": 83736.0}, {"date": "2024-03-12", "close": 152.61, "volume": 66761.0}, {"date": "2024-03-13", "close": 153.69, "volume": 73345.0}, {"date": "2024-03-14", "close": 152.41, "volume": 79040.0}, {"date": "2024-03-15", "close": 153.16, "volume": 134703.0}, {"date": "2024-03-18", "close": 151.7, "volume": 74549.0}, {"date": "2024-03-19", "close": 152.52, "volume": 102621.0}, {"date": "2024-03-20", "close": 152.59, "volume": 111831.0}, {"date": "2024-03-21", "close": 150.13, "volume": 141585.0}, {"date": "2024-03-22", "close": 149.99, "volume": 88578.0}, {"date": "2024-03-25", "close": 148.99, "volume": 66235.0}, {"date": "2024-03-26", "close": 150.29, "volume": 163747.0}, {"date": "2024-03-27", "close": 148.93, "volume": 74099.0}, {"date": "2024-03-28", "close": 150.63, "volume": 114928.0}, {"date": "2024-04-01", "close": 149.72, "volume": 73570.0}, {"date": "2024-04-02", "close": 146.94, "volume": 105624.0}, {"date": "2024-04-03", "close": 147.37, "volume": 75810.0}, {"date": "2024-04-04", "close": 146.32, "volume": 84441.0}, {"date": "2024-04-05", "close": 146.63, "volume": 96337.0}, {"date": "2024-04-08", "close": 146.08, "volume": 73900.0}, {"date": "2024-04-09", "close": 143.89, "volume": 63951.0}, {"date": "2024-04-10", "close": 142.89, "volume": 130317.0}, {"date": "2024-04-11", "close": 145.74, "volume": 90944.0}, {"date": "2024-04-12", "close": 143.65, "volume": 61240.0}, {"date": "2024-04-15", "close": 140.22, "volume": 75811.0}, {"date": "2024-04-16", "close": 140.76, "volume": 67743.0}, {"date": "2024-04-17", "close": 140.07, "volume": 47377.0}, {"date": "2024-04-18", "close": 138.09, "volume": 85148.0}, {"date": "2024-04-19", "close": 140.27, "volume": 46508.0}, {"date": "2024-04-22", "close": 139.85, "volume": 54988.0}, {"date": "2024-04-23", "close": 141.86, "volume": 50593.0}, {"date": "2024-04-24", "close": 141.98, "volume": 78633.0}, {"date": "2024-04-25", "close": 141.05, "volume": 74515.0}, {"date": "2024-04-26", "close": 141.89, "volume": 71509.0}, {"date": "2024-04-29", "close": 144.37, "volume": 51190.0}, {"date": "2024-04-30", "close": 144.29, "volume": 72139.0}, {"date": "2024-05-01", "close": 143.93, "volume": 105073.0}, {"date": "2024-05-02", "close": 146.27, "volume": 103280.0}, {"date": "2024-05-03", "close": 148.43, "volume": 70454.0}, {"date": "2024-05-06", "close": 151.01, "volume": 71577.0}, {"date": "2024-05-07", "close": 150.6, "volume": 73257.0}, {"date": "2024-05-08", "close": 151.5, "volume": 79186.0}, {"date": "2024-05-09", "close": 152.99, "volume": 54622.0}, {"date": "2024-05-10", "close": 153.02, "volume": 87840.0}, {"date": "2024-05-13", "close": 147.82, "volume": 70146.0}, {"date": "2024-05-14", "close": 146.5, "volume": 73448.0}, {"date": "2024-05-15", "close": 146.19, "volume": 46285.0}, {"date": "2024-05-16", "close": 146.62, "volume": 81916.0}, {"date": "2024-05-17", "close": 149.8, "volume": 65987.0}, {"date": "2024-05-20", "close": 147.23, "volume": 76344.0}, {"date": "2024-05-21", "close": 144.73, "volume": 104177.0}, {"date": "2024-05-22", "close": 143.28, "volume": 95757.0}, {"date": "2024-05-23", "close": 142.67, "volume": 88167.0}, {"date": "2024-05-24", "close": 144.15, "volume": 85425.0}, {"date": "2024-05-28", "close": 140.78, "volume": 43187.0}, {"date": "2024-05-29", "close": 138.91, "volume": 84259.0}, {"date": "2024-05-30", "close": 139.46, "volume": 120829.0}, {"date": "2024-05-31", "close": 142.75, "volume": 155811.0}, {"date": "2024-06-03", "close": 140.41, "volume": 104319.0}, {"date": "2024-06-04", "close": 140.87, "volume": 106025.0}, {"date": "2024-06-05", "close": 142.21, "volume": 74694.0}, {"date": "2024-06-06", "close": 142.78, "volume": 81109.0}, {"date": "2024-06-07", "close": 144.1, "volume": 89705.0}, {"date": "2024-06-10", "close": 144.25, "volume": 80019.0}, {"date": "2024-06-11", "close": 146.2, "volume": 94451.0}, {"date": "2024-06-12", "close": 143.36, "volume": 140479.0}, {"date": "2024-06-13", "close": 140.6, "volume": 71294.0}, {"date": "2024-06-14", "close": 139.93, "volume": 54325.0}, {"date": "2024-06-17", "close": 140.29, "volume": 68985.0}, {"date": "2024-06-18", "close": 140.21, "volume": 51499.0}, {"date": "2024-06-20", "close": 140.59, "volume": 91130.0}, {"date": "2024-06-21", "close": 140.44, "volume": 248649.0}, {"date": "2024-06-24", "close": 146.39, "volume": 220441.0}, {"date": "2024-06-25", "close": 148.0, "volume": 183200.0}, {"date": "2024-06-26", "close": 150.0, "volume": 121090.0}, {"date": "2024-06-27", "close": 151.33, "volume": 113546.0}, {"date": "2024-06-28", "close": 148.46, "volume": 326088.0}, {"date": "2024-07-01", "close": 135.91, "volume": 220379.0}, {"date": "2024-07-02", "close": 135.26, "volume": 118583.0}, {"date": "2024-07-03", "close": 134.38, "volume": 85561.0}, {"date": "2024-07-05", "close": 133.94, "volume": 73141.0}, {"date": "2024-07-08", "close": 132.77, "volume": 85650.0}, {"date": "2024-07-09", "close": 129.65, "volume": 143852.0}, {"date": "2024-07-10", "close": 129.47, "volume": 210231.0}, {"date": "2024-07-11", "close": 131.0, "volume": 186672.0}, {"date": "2024-07-12", "close": 132.86, "volume": 273756.0}, {"date": "2024-07-15", "close": 133.64, "volume": 308354.0}, {"date": "2024-07-16", "close": 138.46, "volume": 211774.0}, {"date": "2024-07-17", "close": 139.63, "volume": 325826.0}, {"date": "2024-07-18", "close": 140.5, "volume": 140935.0}, {"date": "2024-07-19", "close": 140.505, "volume": 97175.0}, {"date": "2024-07-22", "close": 142.52, "volume": 73350.0}, {"date": "2024-07-23", "close": 145.11, "volume": 78005.0}, {"date": "2024-07-24", "close": 139.61, "volume": 100772.0}, {"date": "2024-07-25", "close": 140.74, "volume": 100023.0}, {"date": "2024-07-26", "close": 144.09, "volume": 113469.0}, {"date": "2024-07-29", "close": 145.39, "volume": 72369.0}, {"date": "2024-07-30", "close": 146.94, "volume": 100312.0}, {"date": "2024-07-31", "close": 147.1, "volume": 142247.0}, {"date": "2024-08-01", "close": 146.02, "volume": 124665.0}, {"date": "2024-08-02", "close": 160.41, "volume": 227844.0}, {"date": "2024-08-05", "close": 152.9, "volume": 171683.0}, {"date": "2024-08-06", "close": 153.5, "volume": 83081.0}, {"date": "2024-08-07", "close": 155.28, "volume": 106419.0}, {"date": "2024-08-08", "close": 157.82, "volume": 97712.0}, {"date": "2024-08-09", "close": 155.96, "volume": 75483.0}, {"date": "2024-08-12", "close": 154.98, "volume": 43854.0}, {"date": "2024-08-13", "close": 157.07, "volume": 94353.0}, {"date": "2024-08-14", "close": 158.14, "volume": 76686.0}, {"date": "2024-08-15", "close": 158.84, "volume": 81552.0}, {"date": "2024-08-16", "close": 158.86, "volume": 35807.0}, {"date": "2024-08-19", "close": 160.57, "volume": 48872.0}, {"date": "2024-08-20", "close": 159.87, "volume": 37936.0}, {"date": "2024-08-21", "close": 160.17, "volume": 51670.0}, {"date": "2024-08-22", "close": 159.59, "volume": 40389.0}, {"date": "2024-08-23", "close": 163.09, "volume": 87141.0}, {"date": "2024-08-26", "close": 162.43, "volume": 75674.0}, {"date": "2024-08-27", "close": 163.02, "volume": 42589.0}, {"date": "2024-08-28", "close": 163.31, "volume": 171633.0}, {"date": "2024-08-29", "close": 163.78, "volume": 51077.0}, {"date": "2024-08-30", "close": 165.76, "volume": 84166.0}, {"date": "2024-09-03", "close": 163.46, "volume": 106954.0}, {"date": "2024-09-04", "close": 162.8, "volume": 64540.0}, {"date": "2024-09-05", "close": 162.8, "volume": 90386.0}, {"date": "2024-09-06", "close": 159.26, "volume": 72770.0}, {"date": "2024-09-09", "close": 161.8, "volume": 91581.0}, {"date": "2024-09-10", "close": 162.68, "volume": 52483.0}, {"date": "2024-09-11", "close": 162.52, "volume": 69198.0}, {"date": "2024-09-12", "close": 165.35, "volume": 88273.0}, {"date": "2024-09-13", "close": 167.83, "volume": 77923.0}, {"date": "2024-09-16", "close": 169.4, "volume": 79650.0}, {"date": "2024-09-17", "close": 164.76, "volume": 101645.0}, {"date": "2024-09-18", "close": 164.0, "volume": 70118.0}, {"date": "2024-09-19", "close": 168.26, "volume": 88518.0}, {"date": "2024-09-20", "close": 167.51, "volume": 236856.0}, {"date": "2024-09-23", "close": 169.48, "volume": 52241.0}, {"date": "2024-09-24", "close": 168.91, "volume": 49936.0}, {"date": "2024-09-25", "close": 167.32, "volume": 72194.0}, {"date": "2024-09-26", "close": 164.61, "volume": 121582.0}, {"date": "2024-09-27", "close": 165.71, "volume": 77674.0}, {"date": "2024-09-30", "close": 166.79, "volume": 77878.0}, {"date": "2024-10-01", "close": 166.39, "volume": 63679.0}, {"date": "2024-10-02", "close": 164.57, "volume": 55938.0}, {"date": "2024-10-03", "close": 164.93, "volume": 50196.0}, {"date": "2024-10-04", "close": 166.39, "volume": 83366.0}, {"date": "2024-10-07", "close": 165.94, "volume": 47785.0}, {"date": "2024-10-08", "close": 168.2, "volume": 56904.0}, {"date": "2024-10-09", "close": 168.63, "volume": 40043.0}, {"date": "2024-10-10", "close": 167.98, "volume": 76540.0}, {"date": "2024-10-11", "close": 168.36, "volume": 91330.0}, {"date": "2024-10-14", "close": 168.02, "volume": 114354.0}, {"date": "2024-10-15", "close": 168.0, "volume": 140431.0}, {"date": "2024-10-16", "close": 176.06, "volume": 147594.0}, {"date": "2024-10-17", "close": 175.05, "volume": 71268.0}, {"date": "2024-10-18", "close": 173.25, "volume": 75147.0}, {"date": "2024-10-21", "close": 171.89, "volume": 87428.0}, {"date": "2024-10-22", "close": 169.49, "volume": 62201.0}, {"date": "2024-10-23", "close": 169.72, "volume": 35703.0}, {"date": "2024-10-24", "close": 167.16, "volume": 64304.0}, {"date": "2024-10-25", "close": 168.11, "volume": 85555.0}, {"date": "2024-10-28", "close": 172.94, "volume": 67496.0}, {"date": "2024-10-29", "close": 169.36, "volume": 155609.0}, {"date": "2024-10-30", "close": 171.1, "volume": 85832.0}, {"date": "2024-10-31", "close": 168.59, "volume": 109950.0}, {"date": "2024-11-01", "close": 167.77, "volume": 190302.0}, {"date": "2024-11-04", "close": 169.51, "volume": 116709.0}, {"date": "2024-11-05", "close": 171.0, "volume": 97027.0}, {"date": "2024-11-06", "close": 169.81, "volume": 290635.0}, {"date": "2024-11-07", "close": 168.75, "volume": 179216.0}, {"date": "2024-11-08", "close": 171.64, "volume": 206254.0}, {"date": "2024-11-11", "close": 170.57, "volume": 117756.0}, {"date": "2024-11-12", "close": 168.49, "volume": 181381.0}, {"date": "2024-11-13", "close": 167.34, "volume": 217660.0}, {"date": "2024-11-14", "close": 154.99, "volume": 373292.0}, {"date": "2024-11-15", "close": 137.2, "volume": 1118730.0}, {"date": "2024-11-18", "close": 135.27, "volume": 309686.0}, {"date": "2024-11-19", "close": 133.46, "volume": 264419.0}, {"date": "2024-11-20", "close": 136.48, "volume": 229951.0}, {"date": "2024-11-21", "close": 135.53, "volume": 174772.0}, {"date": "2024-11-22", "close": 134.29, "volume": 220620.0}, {"date": "2024-11-25", "close": 135.52, "volume": 270867.0}, {"date": "2024-11-26", "close": 139.19, "volume": 286293.0}, {"date": "2024-11-27", "close": 136.74, "volume": 175187.0}, {"date": "2024-11-29", "close": 138.57, "volume": 169824.0}, {"date": "2024-12-02", "close": 135.15, "volume": 394230.0}, {"date": "2024-12-03", "close": 135.38, "volume": 214592.0}, {"date": "2024-12-04", "close": 135.0, "volume": 190939.0}, {"date": "2024-12-05", "close": 133.0, "volume": 138952.0}, {"date": "2024-12-06", "close": 132.5, "volume": 165988.0}, {"date": "2024-12-09", "close": 130.8, "volume": 162757.0}, {"date": "2024-12-10", "close": 131.27, "volume": 119415.0}, {"date": "2024-12-11", "close": 128.28, "volume": 135867.0}, {"date": "2024-12-12", "close": 126.9, "volume": 328820.0}, {"date": "2024-12-13", "close": 125.28, "volume": 250692.0}, {"date": "2024-12-16", "close": 125.94, "volume": 203599.0}, {"date": "2024-12-17", "close": 126.4, "volume": 132915.0}, {"date": "2024-12-18", "close": 122.34, "volume": 209319.0}, {"date": "2024-12-19", "close": 122.73, "volume": 212258.0}, {"date": "2024-12-20", "close": 119.52, "volume": 489750.0}, {"date": "2024-12-23", "close": 118.9, "volume": 183323.0}, {"date": "2024-12-24", "close": 117.59, "volume": 124448.0}, {"date": "2024-12-26", "close": 119.15, "volume": 185426.0}, {"date": "2024-12-27", "close": 118.46, "volume": 103081.0}, {"date": "2024-12-30", "close": 118.09, "volume": 169194.0}, {"date": "2024-12-31", "close": 119.21, "volume": 122493.0}, {"date": "2025-01-02", "close": 117.92, "volume": 172838.0}, {"date": "2025-01-03", "close": 118.82, "volume": 231901.0}, {"date": "2025-01-06", "close": 115.35, "volume": 154935.0}, {"date": "2025-01-07", "close": 116.06, "volume": 161503.0}, {"date": "2025-01-08", "close": 119.14, "volume": 141113.0}, {"date": "2025-01-10", "close": 120.11, "volume": 249198.0}, {"date": "2025-01-13", "close": 124.97, "volume": 211736.0}, {"date": "2025-01-14", "close": 129.03, "volume": 369654.0}, {"date": "2025-01-15", "close": 129.15, "volume": 265650.0}, {"date": "2025-01-16", "close": 129.3, "volume": 233863.0}, {"date": "2025-01-17", "close": 129.44, "volume": 127323.0}, {"date": "2025-01-21", "close": 133.28, "volume": 196944.0}, {"date": "2025-01-22", "close": 132.82, "volume": 223807.0}, {"date": "2025-01-23", "close": 126.65, "volume": 237356.0}, {"date": "2025-01-24", "close": 123.41, "volume": 192858.0}, {"date": "2025-01-27", "close": 125.43, "volume": 123809.0}, {"date": "2025-01-28", "close": 120.86, "volume": 199201.0}, {"date": "2025-01-29", "close": 118.6, "volume": 155010.0}, {"date": "2025-01-30", "close": 119.85, "volume": 348086.0}, {"date": "2025-01-31", "close": 116.71, "volume": 318122.0}, {"date": "2025-02-03", "close": 117.74, "volume": 210985.0}, {"date": "2025-02-04", "close": 116.96, "volume": 156441.0}, {"date": "2025-02-05", "close": 117.23, "volume": 179668.0}, {"date": "2025-02-06", "close": 115.61, "volume": 307017.0}, {"date": "2025-02-07", "close": 116.27, "volume": 297633.0}, {"date": "2025-02-10", "close": 115.0, "volume": 241580.0}, {"date": "2025-02-11", "close": 115.005, "volume": 297974.0}, {"date": "2025-02-12", "close": 109.02, "volume": 374271.0}, {"date": "2025-02-13", "close": 109.82, "volume": 489847.0}, {"date": "2025-02-14", "close": 107.77, "volume": 207413.0}, {"date": "2025-02-18", "close": 104.08, "volume": 349023.0}, {"date": "2025-02-19", "close": 101.8, "volume": 585336.0}, {"date": "2025-02-20", "close": 100.5, "volume": 618707.0}, {"date": "2025-02-21", "close": 100.11, "volume": 429203.0}, {"date": "2025-02-24", "close": 100.32, "volume": 260525.0}, {"date": "2025-02-25", "close": 102.64, "volume": 474724.0}, {"date": "2025-02-26", "close": 100.85, "volume": 232050.0}, {"date": "2025-02-27", "close": 99.97, "volume": 442395.0}, {"date": "2025-02-28", "close": 79.26, "volume": 1458274.0}, {"date": "2025-03-03", "close": 77.68, "volume": 483867.0}, {"date": "2025-03-04", "close": 80.86, "volume": 556529.0}, {"date": "2025-03-05", "close": 81.89, "volume": 423775.0}, {"date": "2025-03-06", "close": 81.15, "volume": 218344.0}, {"date": "2025-03-07", "close": 84.65, "volume": 323903.0}, {"date": "2025-03-10", "close": 88.0, "volume": 451270.0}, {"date": "2025-03-11", "close": 87.75, "volume": 516043.0}, {"date": "2025-03-12", "close": 88.06, "volume": 863097.0}, {"date": "2025-03-13", "close": 87.42, "volume": 304160.0}, {"date": "2025-03-14", "close": 85.86, "volume": 205463.0}, {"date": "2025-03-17", "close": 87.01, "volume": 230808.0}, {"date": "2025-03-18", "close": 89.8, "volume": 245571.0}, {"date": "2025-03-19", "close": 88.29, "volume": 210923.0}, {"date": "2025-03-20", "close": 84.83, "volume": 172556.0}, {"date": "2025-03-21", "close": 84.04, "volume": 364733.0}, {"date": "2025-03-24", "close": 84.85, "volume": 228686.0}, {"date": "2025-03-25", "close": 84.11, "volume": 253374.0}, {"date": "2025-03-26", "close": 84.34, "volume": 183183.0}, {"date": "2025-03-27", "close": 85.99, "volume": 203830.0}, {"date": "2025-03-28", "close": 86.17, "volume": 175698.0}, {"date": "2025-03-31", "close": 84.97, "volume": 264854.0}, {"date": "2025-04-01", "close": 84.4, "volume": 203718.0}, {"date": "2025-04-02", "close": 86.27, "volume": 465200.0}, {"date": "2025-04-03", "close": 83.99, "volume": 269896.0}, {"date": "2025-04-04", "close": 84.09, "volume": 320469.0}, {"date": "2025-04-07", "close": 81.79, "volume": 289196.0}, {"date": "2025-04-08", "close": 78.62, "volume": 516052.0}, {"date": "2025-04-09", "close": 83.24, "volume": 338333.0}, {"date": "2025-04-10", "close": 82.04, "volume": 188378.0}, {"date": "2025-04-11", "close": 83.11, "volume": 166625.0}, {"date": "2025-04-14", "close": 83.01, "volume": 185656.0}, {"date": "2025-04-15", "close": 80.84, "volume": 285346.0}, {"date": "2025-04-16", "close": 82.79, "volume": 195966.0}, {"date": "2025-04-17", "close": 82.98, "volume": 231015.0}, {"date": "2025-04-21", "close": 83.38, "volume": 189649.0}, {"date": "2025-04-22", "close": 85.16, "volume": 219737.0}, {"date": "2025-04-23", "close": 84.55, "volume": 167328.0}, {"date": "2025-04-24", "close": 85.85, "volume": 178612.0}, {"date": "2025-04-25", "close": 85.72, "volume": 171382.0}, {"date": "2025-04-28", "close": 85.73, "volume": 103181.0}, {"date": "2025-04-29", "close": 84.6, "volume": 174807.0}, {"date": "2025-04-30", "close": 84.96, "volume": 241211.0}, {"date": "2025-05-01", "close": 85.28, "volume": 290036.0}, {"date": "2025-05-02", "close": 79.86, "volume": 452639.0}, {"date": "2025-05-05", "close": 81.06, "volume": 345456.0}, {"date": "2025-05-06", "close": 84.46, "volume": 252300.0}, {"date": "2025-05-07", "close": 84.38, "volume": 198982.0}, {"date": "2025-05-08", "close": 87.44, "volume": 187053.0}, {"date": "2025-05-09", "close": 86.6, "volume": 225260.0}, {"date": "2025-05-12", "close": 88.51, "volume": 202351.0}, {"date": "2025-05-13", "close": 86.1, "volume": 168090.0}, {"date": "2025-05-14", "close": 85.49, "volume": 232128.0}, {"date": "2025-05-15", "close": 88.48, "volume": 198025.0}, {"date": "2025-05-16", "close": 87.78, "volume": 224978.0}, {"date": "2025-05-19", "close": 87.23, "volume": 114495.0}, {"date": "2025-05-20", "close": 88.47, "volume": 151722.0}, {"date": "2025-05-21", "close": 87.2, "volume": 215466.0}, {"date": "2025-05-22", "close": 88.0, "volume": 180053.0}, {"date": "2025-05-23", "close": 85.32, "volume": 275458.0}, {"date": "2025-05-27", "close": 86.75, "volume": 147218.0}, {"date": "2025-05-28", "close": 84.64, "volume": 163513.0}, {"date": "2025-05-29", "close": 85.94, "volume": 125701.0}, {"date": "2025-05-30", "close": 85.92, "volume": 167452.0}, {"date": "2025-06-02", "close": 82.01, "volume": 187293.0}, {"date": "2025-06-03", "close": 84.12, "volume": 194748.0}, {"date": "2025-06-04", "close": 83.05, "volume": 117297.0}, {"date": "2025-06-05", "close": 82.63, "volume": 121373.0}, {"date": "2025-06-06", "close": 84.21, "volume": 138843.0}, {"date": "2025-06-09", "close": 83.82, "volume": 252939.0}, {"date": "2025-06-10", "close": 85.7, "volume": 203708.0}, {"date": "2025-06-11", "close": 86.26, "volume": 211731.0}, {"date": "2025-06-12", "close": 88.11, "volume": 118426.0}, {"date": "2025-06-13", "close": 87.08, "volume": 180150.0}, {"date": "2025-06-16", "close": 86.08, "volume": 119612.0}, {"date": "2025-06-17", "close": 84.88, "volume": 91069.0}, {"date": "2025-06-18", "close": 84.32, "volume": 123355.0}, {"date": "2025-06-20", "close": 82.72, "volume": 168351.0}, {"date": "2025-06-23", "close": 83.8, "volume": 123285.0}, {"date": "2025-06-24", "close": 83.92, "volume": 83605.0}, {"date": "2025-06-25", "close": 83.87, "volume": 77103.0}, {"date": "2025-06-26", "close": 85.21, "volume": 148144.0}, {"date": "2025-06-27", "close": 84.26, "volume": 660289.0}, {"date": "2025-06-30", "close": 84.71, "volume": 151840.0}, {"date": "2025-07-01", "close": 87.16, "volume": 192309.0}, {"date": "2025-07-02", "close": 88.26, "volume": 101802.0}, {"date": "2025-07-03", "close": 88.43, "volume": 53345.0}, {"date": "2025-07-07", "close": 88.39, "volume": 101275.0}, {"date": "2025-07-08", "close": 88.66, "volume": 123513.0}, {"date": "2025-07-09", "close": 88.91, "volume": 105910.0}, {"date": "2025-07-10", "close": 89.49, "volume": 225989.0}, {"date": "2025-07-11", "close": 87.57, "volume": 313317.0}, {"date": "2025-07-14", "close": 87.8, "volume": 178510.0}, {"date": "2025-07-15", "close": 84.94, "volume": 149808.0}, {"date": "2025-07-16", "close": 83.97, "volume": 129712.0}, {"date": "2025-07-17", "close": 84.69, "volume": 195675.0}, {"date": "2025-07-18", "close": 83.48, "volume": 110879.0}, {"date": "2025-07-21", "close": 83.19, "volume": 93875.0}, {"date": "2025-07-22", "close": 84.7, "volume": 130104.0}, {"date": "2025-07-23", "close": 86.72, "volume": 85131.0}, {"date": "2025-07-24", "close": 86.2, "volume": 91584.0}, {"date": "2025-07-25", "close": 86.08, "volume": 146988.0}, {"date": "2025-07-28", "close": 84.39, "volume": 154737.0}, {"date": "2025-07-29", "close": 83.63, "volume": 137728.0}, {"date": "2025-07-30", "close": 82.78, "volume": 98290.0}, {"date": "2025-07-31", "close": 83.89, "volume": 242383.0}, {"date": "2025-08-01", "close": 88.45, "volume": 602772.0}, {"date": "2025-08-04", "close": 89.97, "volume": 238709.0}, {"date": "2025-08-05", "close": 90.39, "volume": 184899.0}, {"date": "2025-08-06", "close": 90.65, "volume": 286303.0}, {"date": "2025-08-07", "close": 92.27, "volume": 304478.0}, {"date": "2025-08-08", "close": 94.84, "volume": 310920.0}, {"date": "2025-08-11", "close": 94.4, "volume": 215794.0}, {"date": "2025-08-12", "close": 95.63, "volume": 217265.0}, {"date": "2025-08-13", "close": 99.66, "volume": 272120.0}, {"date": "2025-08-14", "close": 98.5, "volume": 216890.0}, {"date": "2025-08-15", "close": 98.4, "volume": 329996.0}, {"date": "2025-08-18", "close": 98.2, "volume": 181473.0}, {"date": "2025-08-19", "close": 98.95, "volume": 182901.0}, {"date": "2025-08-20", "close": 97.77, "volume": 128049.0}, {"date": "2025-08-21", "close": 98.1, "volume": 132022.0}, {"date": "2025-08-22", "close": 100.14, "volume": 138863.0}, {"date": "2025-08-25", "close": 98.73, "volume": 122893.0}, {"date": "2025-08-26", "close": 98.94, "volume": 105848.0}, {"date": "2025-08-27", "close": 99.85, "volume": 101226.0}, {"date": "2025-08-28", "close": 98.46, "volume": 112805.0}, {"date": "2025-08-29", "close": 98.22, "volume": 72877.0}, {"date": "2025-09-02", "close": 99.8, "volume": 145183.0}, {"date": "2025-09-03", "close": 96.17, "volume": 238914.0}, {"date": "2025-09-04", "close": 94.32, "volume": 113887.0}, {"date": "2025-09-05", "close": 95.21, "volume": 116774.0}, {"date": "2025-09-08", "close": 95.5, "volume": 122223.0}, {"date": "2025-09-09", "close": 96.23, "volume": 141897.0}, {"date": "2025-09-10", "close": 95.96, "volume": 250854.0}, {"date": "2025-09-11", "close": 98.86, "volume": 129392.0}, {"date": "2025-09-12", "close": 99.31, "volume": 164915.0}, {"date": "2025-09-15", "close": 99.7, "volume": 336676.0}, {"date": "2025-09-16", "close": 100.58, "volume": 254186.0}, {"date": "2025-09-17", "close": 96.61, "volume": 185139.0}, {"date": "2025-09-18", "close": 97.77, "volume": 137789.0}, {"date": "2025-09-19", "close": 95.19, "volume": 224123.0}, {"date": "2025-09-22", "close": 96.0, "volume": 252913.0}, {"date": "2025-09-23", "close": 94.13, "volume": 293865.0}, {"date": "2025-09-24", "close": 94.85, "volume": 118237.0}, {"date": "2025-09-25", "close": 92.19, "volume": 163682.0}, {"date": "2025-09-26", "close": 93.04, "volume": 108439.0}, {"date": "2025-09-29", "close": 93.1, "volume": 188317.0}, {"date": "2025-09-30", "close": 92.8, "volume": 162188.0}, {"date": "2025-10-01", "close": 94.49, "volume": 104829.0}, {"date": "2025-10-02", "close": 93.96, "volume": 102733.0}, {"date": "2025-10-03", "close": 94.145, "volume": 155080.0}, {"date": "2025-10-06", "close": 94.59, "volume": 108077.0}, {"date": "2025-10-07", "close": 92.45, "volume": 154025.0}, {"date": "2025-10-08", "close": 92.6, "volume": 100569.0}, {"date": "2025-10-09", "close": 88.3, "volume": 195538.0}, {"date": "2025-10-10", "close": 86.54, "volume": 225029.0}, {"date": "2025-10-13", "close": 86.85, "volume": 177678.0}, {"date": "2025-10-14", "close": 86.71, "volume": 260291.0}, {"date": "2025-10-15", "close": 86.33, "volume": 151019.0}, {"date": "2025-10-16", "close": 86.55, "volume": 189029.0}, {"date": "2025-10-17", "close": 88.17, "volume": 149705.0}, {"date": "2025-10-20", "close": 90.72, "volume": 112553.0}, {"date": "2025-10-21", "close": 91.19, "volume": 80045.0}, {"date": "2025-10-22", "close": 89.56, "volume": 122059.0}, {"date": "2025-10-23", "close": 90.84, "volume": 81048.0}, {"date": "2025-10-24", "close": 90.11, "volume": 241439.0}, {"date": "2025-10-27", "close": 87.94, "volume": 178562.0}, {"date": "2025-10-28", "close": 88.135, "volume": 332292.0}, {"date": "2025-10-29", "close": 85.59, "volume": 229566.0}, {"date": "2025-10-30", "close": 85.46, "volume": 199171.0}, {"date": "2025-10-31", "close": 80.28, "volume": 501124.0}, {"date": "2025-11-03", "close": 78.96, "volume": 190887.0}, {"date": "2025-11-04", "close": 80.66, "volume": 282354.0}, {"date": "2025-11-05", "close": 83.19, "volume": 234505.0}, {"date": "2025-11-06", "close": 81.46, "volume": 270215.0}, {"date": "2025-11-07", "close": 81.81, "volume": 214021.0}, {"date": "2025-11-10", "close": 83.14, "volume": 263331.0}, {"date": "2025-11-11", "close": 80.18, "volume": 163481.0}, {"date": "2025-11-12", "close": 78.85, "volume": 122406.0}, {"date": "2025-11-13", "close": 79.24, "volume": 157890.0}, {"date": "2025-11-14", "close": 78.05, "volume": 205594.0}, {"date": "2025-11-17", "close": 76.65, "volume": 166096.0}, {"date": "2025-11-18", "close": 77.2, "volume": 181480.0}, {"date": "2025-11-19", "close": 76.48, "volume": 176369.0}, {"date": "2025-11-20", "close": 76.49, "volume": 195982.0}, {"date": "2025-11-21", "close": 78.02, "volume": 139624.0}, {"date": "2025-11-24", "close": 76.67, "volume": 146980.0}, {"date": "2025-11-25", "close": 78.43, "volume": 181013.0}, {"date": "2025-11-26", "close": 78.98, "volume": 141397.0}, {"date": "2025-11-28", "close": 78.04, "volume": 104561.0}, {"date": "2025-12-01", "close": 77.87, "volume": 150171.0}, {"date": "2025-12-02", "close": 81.61, "volume": 232482.0}, {"date": "2025-12-03", "close": 83.61, "volume": 135059.0}, {"date": "2025-12-04", "close": 85.37, "volume": 184305.0}, {"date": "2025-12-05", "close": 85.06, "volume": 128867.0}, {"date": "2025-12-08", "close": 82.49, "volume": 195643.0}, {"date": "2025-12-09", "close": 83.15, "volume": 155188.0}, {"date": "2025-12-10", "close": 86.53, "volume": 241641.0}, {"date": "2025-12-11", "close": 89.1, "volume": 199753.0}, {"date": "2025-12-12", "close": 87.08, "volume": 166642.0}, {"date": "2025-12-15", "close": 86.71, "volume": 121918.0}, {"date": "2025-12-16", "close": 87.68, "volume": 226877.0}, {"date": "2025-12-17", "close": 86.46, "volume": 167032.0}, {"date": "2025-12-18", "close": 85.86, "volume": 161604.0}, {"date": "2025-12-19", "close": 85.45, "volume": 147279.0}, {"date": "2025-12-22", "close": 85.66, "volume": 108145.0}, {"date": "2025-12-23", "close": 85.56, "volume": 112353.0}, {"date": "2025-12-24", "close": 86.48, "volume": 44165.0}, {"date": "2025-12-26", "close": 86.18, "volume": 72575.0}, {"date": "2025-12-29", "close": 88.57, "volume": 242992.0}, {"date": "2025-12-30", "close": 86.49, "volume": 96299.0}, {"date": "2025-12-31", "close": 85.3, "volume": 70907.0}, {"date": "2026-01-02", "close": 85.31, "volume": 92262.0}, {"date": "2026-01-05", "close": 88.72, "volume": 88465.0}, {"date": "2026-01-06", "close": 88.72, "volume": 114017.0}, {"date": "2026-01-07", "close": 87.77, "volume": 161178.0}, {"date": "2026-01-08", "close": 92.44, "volume": 222617.0}, {"date": "2026-01-09", "close": 93.88, "volume": 119120.0}, {"date": "2026-01-12", "close": 93.66, "volume": 121957.0}, {"date": "2026-01-13", "close": 93.05, "volume": 82833.0}, {"date": "2026-01-14", "close": 94.79, "volume": 142099.0}, {"date": "2026-01-15", "close": 96.92, "volume": 153514.0}, {"date": "2026-01-16", "close": 96.63, "volume": 110581.0}, {"date": "2026-01-20", "close": 94.53, "volume": 144976.0}, {"date": "2026-01-21", "close": 95.84, "volume": 141137.0}, {"date": "2026-01-22", "close": 95.96, "volume": 187784.0}, {"date": "2026-01-23", "close": 97.08, "volume": 189338.0}, {"date": "2026-01-26", "close": 94.77, "volume": 138610.0}, {"date": "2026-01-27", "close": 93.52, "volume": 75875.0}, {"date": "2026-01-28", "close": 92.41, "volume": 107701.0}, {"date": "2026-01-29", "close": 91.03, "volume": 122653.0}, {"date": "2026-01-30", "close": 93.25, "volume": 123933.0}, {"date": "2026-02-02", "close": 93.77, "volume": 104765.0}, {"date": "2026-02-03", "close": 89.69, "volume": 121262.0}, {"date": "2026-02-04", "close": 90.82, "volume": 95795.0}, {"date": "2026-02-05", "close": 88.34, "volume": 109043.0}, {"date": "2026-02-06", "close": 87.07, "volume": 186472.0}, {"date": "2026-02-09", "close": 86.35, "volume": 156944.0}, {"date": "2026-02-10", "close": 87.17, "volume": 122427.0}, {"date": "2026-02-11", "close": 78.42, "volume": 196870.0}, {"date": "2026-02-12", "close": 75.6, "volume": 194685.0}, {"date": "2026-02-13", "close": 77.01, "volume": 218839.0}, {"date": "2026-02-17", "close": 75.94, "volume": 136556.0}, {"date": "2026-02-18", "close": 78.08, "volume": 107683.0}, {"date": "2026-02-19", "close": 78.74, "volume": 131056.0}, {"date": "2026-02-20", "close": 79.01, "volume": 147437.0}, {"date": "2026-02-23", "close": 75.58, "volume": 106300.0}, {"date": "2026-02-24", "close": 75.15, "volume": 208529.0}, {"date": "2026-02-25", "close": 75.16, "volume": 239482.0}, {"date": "2026-02-26", "close": 79.72, "volume": 312991.0}, {"date": "2026-02-27", "close": 83.13, "volume": 398739.0}, {"date": "2026-03-02", "close": 77.82, "volume": 259375.0}, {"date": "2026-03-03", "close": 77.55, "volume": 175237.0}, {"date": "2026-03-04", "close": 75.61, "volume": 227229.0}, {"date": "2026-03-05", "close": 74.9, "volume": 215116.0}, {"date": "2026-03-06", "close": 75.95, "volume": 349493.0}, {"date": "2026-03-09", "close": 75.35, "volume": 182775.0}, {"date": "2026-03-10", "close": 72.82, "volume": 323036.0}, {"date": "2026-03-11", "close": 71.75, "volume": 296691.0}, {"date": "2026-03-12", "close": 70.25, "volume": 393861.0}, {"date": "2026-03-13", "close": 69.81, "volume": 350561.0}, {"date": "2026-03-16", "close": 68.36, "volume": 363014.0}, {"date": "2026-03-17", "close": 67.64, "volume": 342279.0}, {"date": "2026-03-18", "close": 66.43, "volume": 328464.0}, {"date": "2026-03-19", "close": 66.37, "volume": 243875.0}, {"date": "2026-03-20", "close": 65.89, "volume": 246080.0}, {"date": "2026-03-23", "close": 68.86, "volume": 396443.0}, {"date": "2026-03-24", "close": 68.81, "volume": 263445.0}, {"date": "2026-03-25", "close": 66.16, "volume": 494871.0}, {"date": "2026-03-26", "close": 65.78, "volume": 499747.0}, {"date": "2026-03-27", "close": 64.77, "volume": 443211.0}, {"date": "2026-03-30", "close": 65.79, "volume": 624942.0}, {"date": "2026-03-31", "close": 65.29, "volume": 222698.0}, {"date": "2026-04-01", "close": 65.48, "volume": 359763.0}, {"date": "2026-04-02", "close": 67.1, "volume": 350987.0}, {"date": "2026-04-06", "close": 67.65, "volume": 132627.0}, {"date": "2026-04-07", "close": 67.57, "volume": 261634.0}, {"date": "2026-04-08", "close": 69.2, "volume": 380125.0}, {"date": "2026-04-09", "close": 68.96, "volume": 250509.0}, {"date": "2026-04-10", "close": 67.55, "volume": 219900.0}, {"date": "2026-04-13", "close": 70.08, "volume": 209454.0}, {"date": "2026-04-14", "close": 70.23, "volume": 188492.0}, {"date": "2026-04-15", "close": 73.06, "volume": 302611.0}, {"date": "2026-04-16", "close": 72.91, "volume": 171424.0}, {"date": "2026-04-17", "close": 70.53, "volume": 338682.0}, {"date": "2026-04-20", "close": 68.19, "volume": 450490.0}, {"date": "2026-04-21", "close": 68.61, "volume": 522881.0}, {"date": "2026-04-22", "close": 68.54, "volume": 381070.0}, {"date": "2026-04-23", "close": 66.95, "volume": 405096.0}, {"date": "2026-04-24", "close": 67.47, "volume": 994692.0}, {"date": "2026-04-27", "close": 66.22, "volume": 571414.0}, {"date": "2026-04-28", "close": 67.49, "volume": 710958.0}, {"date": "2026-04-29", "close": 68.57, "volume": 828221.0}, {"date": "2026-04-30", "close": 71.66, "volume": 570700.0}, {"date": "2026-05-01", "close": 73.36, "volume": 478338.0}, {"date": "2026-05-04", "close": 73.42, "volume": 540251.0}, {"date": "2026-05-05", "close": 74.53, "volume": 437487.0}, {"date": "2026-05-06", "close": 73.58, "volume": 515164.0}, {"date": "2026-05-07", "close": 74.5, "volume": 527809.0}, {"date": "2026-05-08", "close": 69.61, "volume": 870181.0}, {"date": "2026-05-11", "close": 67.27, "volume": 499510.0}, {"date": "2026-05-12", "close": 64.36, "volume": 465675.0}, {"date": "2026-05-13", "close": 59.9, "volume": 520511.0}, {"date": "2026-05-14", "close": 60.86, "volume": 356948.0}, {"date": "2026-05-15", "close": 61.12, "volume": 254472.0}, {"date": "2026-05-18", "close": 64.53, "volume": 329026.0}, {"date": "2026-05-19", "close": 66.56, "volume": 550828.0}, {"date": "2026-05-20", "close": 68.53, "volume": 474168.0}, {"date": "2026-05-21", "close": 68.03, "volume": 284632.0}, {"date": "2026-05-22", "close": 68.93, "volume": 232392.0}, {"date": "2026-05-26", "close": 68.19, "volume": 192196.0}, {"date": "2026-05-27", "close": 68.31, "volume": 256679.0}, {"date": "2026-05-28", "close": 69.26, "volume": 255174.0}, {"date": "2026-05-29", "close": 68.84, "volume": 258849.0}, {"date": "2026-06-01", "close": 70.89, "volume": 243045.0}, {"date": "2026-06-02", "close": 69.65, "volume": 206441.0}, {"date": "2026-06-03", "close": 68.33, "volume": 217626.0}, {"date": "2026-06-04", "close": 68.8, "volume": 274126.0}, {"date": "2026-06-05", "close": 69.88, "volume": 186440.0}, {"date": "2026-06-08", "close": 70.78, "volume": 168774.0}, {"date": "2026-06-09", "close": 71.4, "volume": 196063.0}, {"date": "2026-06-10", "close": 71.59, "volume": 256568.0}, {"date": "2026-06-11", "close": 72.49, "volume": 244179.0}, {"date": "2026-06-12", "close": 72.76, "volume": 166040.0}, {"date": "2026-06-15", "close": 72.15, "volume": 300490.0}, {"date": "2026-06-16", "close": 72.75, "volume": 254037.0}, {"date": "2026-06-17", "close": 72.2, "volume": 348423.0}, {"date": "2026-06-18", "close": 66.51, "volume": 443759.0}, {"date": "2026-06-22", "close": 64.54, "volume": 317988.0}, {"date": "2026-06-23", "close": 67.61, "volume": 264963.0}, {"date": "2026-06-24", "close": 67.89, "volume": 267864.0}, {"date": "2026-06-25", "close": 65.11, "volume": 260887.0}, {"date": "2026-06-26", "close": 71.51, "volume": 535136.0}, {"date": "2026-06-29", "close": 74.49, "volume": 380809.0}, {"date": "2026-06-30", "close": 72.86, "volume": 256778.0}, {"date": "2026-07-01", "close": 72.45, "volume": 205321.0}, {"date": "2026-07-02", "close": 74.99, "volume": 576740.0}, {"date": "2026-07-06", "close": 74.85, "volume": 163394.0}, {"date": "2026-07-07", "close": 76.98, "volume": 310221.0}, {"date": "2026-07-08", "close": 77.54, "volume": 364093.0}, {"date": "2026-07-09", "close": 76.34, "volume": 211431.0}, {"date": "2026-07-10", "close": 76.83, "volume": 147856.0}, {"date": "2026-07-13", "close": 79.13, "volume": 401007.0}, {"date": "2026-07-14", "close": 76.35, "volume": 312818.0}, {"date": "2026-07-15", "close": 77.96, "volume": 338382.0}, {"date": "2026-07-16", "close": 81.04, "volume": 276067.0}, {"date": "2026-07-17", "close": 78.86, "volume": 196794.0}, {"date": "2026-07-20", "close": 77.4, "volume": 164942.0}, {"date": "2026-07-21", "close": 75.0, "volume": 117165.0}, {"date": "2026-07-22", "close": 76.65, "volume": 166063.0}, {"date": "2026-07-23", "close": 77.09, "volume": 275446.0}, {"date": "2026-07-24", "close": 79.52, "volume": 299815.0}, {"date": "2026-07-27", "close": 80.01, "volume": 166713.0}, {"date": "2026-07-28", "close": 83.14, "volume": 229895.0}, {"date": "2026-07-29", "close": 83.03, "volume": 254604.0}, {"date": "2026-07-30", "close": 80.88, "volume": 206018.0}, {"date": "2026-07-31", "close": 80.92, "volume": 81590.0}, {"date": "2026-08-03", "close": 84.12, "volume": 191889.0}, {"date": "2026-08-04", "close": 86.22, "volume": 174080.0}, {"date": "2026-08-05", "close": 84.81, "volume": 195029.0}, {"date": "2026-08-06", "close": 85.31, "volume": 395200.0}, {"date": "2026-08-07", "close": 95.0, "volume": 464435.0}], "refreshing": true}