{"ticker": "SFBS", "overview": {"cik": "1430723", "ticker": "SFBS", "name": "ServisFirst Bancshares, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001171843-26-005365", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001171843-26-005359", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005490", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001171843-26-004777", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001171843-26-004772", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001171843-26-004130", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-03", "title": "FORM 11-K", "accession": "0001171843-26-003898", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001171843-26-003705", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001171843-26-003550", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001171843-26-003069", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000726", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001171843-26-002569", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001171843-26-002260", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001171843-26-002259", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "FORM DEF 14A", "accession": "0001171843-26-002258", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002212", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1028445.0000000001, "net": -1028445.0000000001, "insiders": 1, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "SFBS", "has_prices": true, "as_of": "2026-08-07", "last": 88.92, "prev_close": 89.16, "change": -0.23999999999999488, "change_pct": -0.0026917900403767934, "session_volume": 141847.0, "vwap_5": 90.01044435852839, "vwap_20": 87.98725064571413, "vwap_60": 84.09055779438849, "vwap_250": 79.46009443708793, "high_52w": 90.88, "low_52w": 67.76, "avg_volume_20": 266952.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001693", "src": "13DG", "ticker": "SFBS", "cik": "1430723", "company": "ServisFirst Bancshares, Inc.", "company_raw": "ServisFirst Bancshares, Inc.", "who": "ServisFirst Bancshares, Inc.", "who_key": "ServisFirst Bancshares, 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": "State Commercial Banks", "country": "United States", "headline": "ServisFirst Bancshares, Inc. takes a 5% passive stake in SFBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/0002100119-26-001693-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "0001430723-26-000015", "src": "INSIDERS", "ticker": "SFBS", "cik": "1430723", "company": "ServisFirst Bancshares, Inc.", "company_raw": "ServisFirst Bancshares, Inc.", "who": "J. Richard Cashio", "who_key": "Cashio J. Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1028445.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $1M of SFBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/000143072326000015/0001430723-26-000015-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002100121-26-000726", "src": "13DG", "ticker": "SFBS", "cik": "1430723", "company": "ServisFirst Bancshares, Inc.", "company_raw": "ServisFirst Bancshares, Inc.", "who": "ServisFirst Bancshares, Inc.", "who_key": "ServisFirst Bancshares, 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": "State Commercial Banks", "country": "United States", "headline": "ServisFirst Bancshares, Inc. crosses 5% of SFBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/0002100121-26-000726-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-002212", "src": "13DG", "ticker": "SFBS", "cik": "1430723", "company": "ServisFirst Bancshares, Inc.", "company_raw": "ServisFirst Bancshares, Inc.", "who": "ServisFirst Bancshares, Inc.", "who_key": "ServisFirst Bancshares, 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": "State Commercial Banks", "country": "United States", "headline": "ServisFirst Bancshares, Inc. adjusts its stake in SFBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/0000102909-26-002212-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001693", "src": "13DG", "ticker": "SFBS", "cik": "1430723", "company": "ServisFirst Bancshares, Inc.", "company_raw": "ServisFirst Bancshares, Inc.", "who": "ServisFirst Bancshares, Inc.", "who_key": "ServisFirst Bancshares, 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": "State Commercial Banks", "country": "United States", "headline": "ServisFirst Bancshares, Inc. takes a 5% passive stake in SFBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/0002100119-26-001693-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0002100121-26-000726", "src": "13DG", "ticker": "SFBS", "cik": "1430723", "company": "ServisFirst Bancshares, Inc.", "company_raw": "ServisFirst Bancshares, Inc.", "who": "ServisFirst Bancshares, Inc.", "who_key": "ServisFirst Bancshares, 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": "State Commercial Banks", "country": "United States", "headline": "ServisFirst Bancshares, Inc. crosses 5% of SFBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/0002100121-26-000726-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-002212", "src": "13DG", "ticker": "SFBS", "cik": "1430723", "company": "ServisFirst Bancshares, Inc.", "company_raw": "ServisFirst Bancshares, Inc.", "who": "ServisFirst Bancshares, Inc.", "who_key": "ServisFirst Bancshares, 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": "State Commercial Banks", "country": "United States", "headline": "ServisFirst Bancshares, Inc. adjusts its stake in SFBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/0000102909-26-002212-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ServisFirst Bancshares, Inc. Common Stock", "new_value": "ServisFirst Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001430723", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001430723", "applied": 1, "detected_at": "2026-10-27T18:06:33.682069"}]}, "key_people": [{"who": "J. Richard Cashio", "who_key": "Cashio J. Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1028445.0000000001, "net": -1028445.0000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1028445.0000000001, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/000143072326000015/0001430723-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 1028445.0000000001, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1430723/000143072326000015/0001430723-26-000015-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001171843-26-005365", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001171843-26-005359", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005490", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001171843-26-004777", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001171843-26-004772", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001171843-26-004130", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-03", "title": "FORM 11-K", "accession": "0001171843-26-003898", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001171843-26-003705", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001171843-26-003550", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001171843-26-003069", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000726", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001171843-26-002569", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001171843-26-002260", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001171843-26-002259", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "FORM DEF 14A", "accession": "0001171843-26-002258", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002212", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "PRIMARY DOCUMENT", "accession": "0001430723-26-000007", "price_sensitive": false}], "performance": {"ticker": "SFBS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 25.5, "volume": 55182.0}, {"date": "2016-08-09", "close": 25.65, "volume": 63032.0}, {"date": "2016-08-10", "close": 25.205, "volume": 127370.0}, {"date": "2016-08-11", "close": 25.14, "volume": 122276.0}, {"date": "2016-08-12", "close": 25.315, "volume": 74482.0}, {"date": "2016-08-15", "close": 25.735, "volume": 89926.0}, {"date": "2016-08-16", "close": 25.455, "volume": 53008.0}, {"date": "2016-08-17", "close": 25.56, "volume": 83102.0}, {"date": "2016-08-18", "close": 25.755, "volume": 123484.0}, {"date": "2016-08-19", "close": 25.63, "volume": 108554.0}, {"date": "2016-08-22", "close": 25.88, "volume": 100724.0}, {"date": "2016-08-23", "close": 25.735, "volume": 75432.0}, {"date": "2016-08-24", "close": 25.92, "volume": 65402.0}, {"date": "2016-08-25", "close": 25.99, "volume": 67296.0}, {"date": "2016-08-26", "close": 26.105, "volume": 171178.0}, {"date": "2016-08-29", "close": 26.145, "volume": 72300.0}, {"date": "2016-08-30", "close": 26.2, "volume": 81550.0}, {"date": "2016-08-31", "close": 26.205, "volume": 149680.0}, {"date": "2016-09-01", "close": 26.205, "volume": 102406.0}, {"date": "2016-09-02", "close": 26.57, "volume": 118372.0}, {"date": "2016-09-06", "close": 26.04, "volume": 110882.0}, {"date": "2016-09-07", "close": 26.375, "volume": 70426.0}, {"date": "2016-09-08", "close": 26.255, "volume": 60664.0}, {"date": "2016-09-09", "close": 25.825, "volume": 74144.0}, {"date": "2016-09-12", "close": 26.015, "volume": 95092.0}, {"date": "2016-09-13", "close": 25.555, "volume": 81280.0}, {"date": "2016-09-14", "close": 25.235, "volume": 89664.0}, {"date": "2016-09-15", "close": 25.67, "volume": 93686.0}, {"date": "2016-09-16", "close": 25.425, "volume": 306394.0}, {"date": "2016-09-19", "close": 25.41, "volume": 71674.0}, {"date": "2016-09-20", "close": 25.46, "volume": 38570.0}, {"date": "2016-09-21", "close": 25.905, "volume": 100522.0}, {"date": "2016-09-22", "close": 26.31, "volume": 137504.0}, {"date": "2016-09-23", "close": 26.06, "volume": 110076.0}, {"date": "2016-09-26", "close": 25.25, "volume": 101020.0}, {"date": "2016-09-27", "close": 25.73, "volume": 96196.0}, {"date": "2016-09-28", "close": 26.0, "volume": 67734.0}, {"date": "2016-09-29", "close": 25.425, "volume": 86190.0}, {"date": "2016-09-30", "close": 25.955, "volume": 121858.0}, {"date": "2016-10-03", "close": 25.91, "volume": 118544.0}, {"date": "2016-10-04", "close": 25.995, "volume": 82390.0}, {"date": "2016-10-05", "close": 26.07, "volume": 121442.0}, {"date": "2016-10-06", "close": 26.41, "volume": 107808.0}, {"date": "2016-10-07", "close": 26.345, "volume": 126550.0}, {"date": "2016-10-10", "close": 26.435, "volume": 99414.0}, {"date": "2016-10-11", "close": 26.28, "volume": 226410.0}, {"date": "2016-10-12", "close": 26.27, "volume": 156460.0}, {"date": "2016-10-13", "close": 26.125, "volume": 185628.0}, {"date": "2016-10-14", "close": 26.48, "volume": 146216.0}, {"date": "2016-10-17", "close": 25.9, "volume": 107862.0}, {"date": "2016-10-18", "close": 25.77, "volume": 279812.0}, {"date": "2016-10-19", "close": 26.62, "volume": 251150.0}, {"date": "2016-10-20", "close": 26.615, "volume": 174326.0}, {"date": "2016-10-21", "close": 26.665, "volume": 122470.0}, {"date": "2016-10-24", "close": 26.805, "volume": 210592.0}, {"date": "2016-10-25", "close": 26.795, "volume": 80842.0}, {"date": "2016-10-26", "close": 26.78, "volume": 103908.0}, {"date": "2016-10-27", "close": 26.865, "volume": 107448.0}, {"date": "2016-10-28", "close": 26.805, "volume": 83284.0}, {"date": "2016-10-31", "close": 27.07, "volume": 182420.0}, {"date": "2016-11-01", "close": 26.925, "volume": 149946.0}, {"date": "2016-11-02", "close": 26.74, "volume": 187244.0}, {"date": "2016-11-03", "close": 26.77, "volume": 117914.0}, {"date": "2016-11-04", "close": 26.645, "volume": 130360.0}, {"date": "2016-11-07", "close": 26.985, "volume": 176146.0}, {"date": "2016-11-08", "close": 27.08, "volume": 152564.0}, {"date": "2016-11-09", "close": 28.82, "volume": 261844.0}, {"date": "2016-11-10", "close": 29.885, "volume": 484754.0}, {"date": "2016-11-11", "close": 31.575, "volume": 527730.0}, {"date": "2016-11-14", "close": 32.125, "volume": 343766.0}, {"date": "2016-11-15", "close": 31.9, "volume": 321858.0}, {"date": "2016-11-16", "close": 32.355, "volume": 159178.0}, {"date": "2016-11-17", "close": 33.165, "volume": 322886.0}, {"date": "2016-11-18", "close": 33.6, "volume": 281166.0}, {"date": "2016-11-21", "close": 34.025, "volume": 158174.0}, {"date": "2016-11-22", "close": 34.945, "volume": 288628.0}, {"date": "2016-11-23", "close": 35.225, "volume": 334280.0}, {"date": "2016-11-25", "close": 35.98, "volume": 88258.0}, {"date": "2016-11-28", "close": 35.735, "volume": 231254.0}, {"date": "2016-11-29", "close": 36.515, "volume": 365648.0}, {"date": "2016-11-30", "close": 36.81, "volume": 478326.0}, {"date": "2016-12-01", "close": 37.385, "volume": 513696.0}, {"date": "2016-12-02", "close": 36.915, "volume": 378992.0}, {"date": "2016-12-05", "close": 37.285, "volume": 289584.0}, {"date": "2016-12-06", "close": 36.805, "volume": 512068.0}, {"date": "2016-12-07", "close": 36.715, "volume": 420748.0}, {"date": "2016-12-08", "close": 37.34, "volume": 439248.0}, {"date": "2016-12-09", "close": 37.215, "volume": 342074.0}, {"date": "2016-12-12", "close": 36.14, "volume": 262276.0}, {"date": "2016-12-13", "close": 36.09, "volume": 300084.0}, {"date": "2016-12-14", "close": 35.605, "volume": 436112.0}, {"date": "2016-12-15", "close": 36.305, "volume": 448628.0}, {"date": "2016-12-16", "close": 36.025, "volume": 1516640.0}, {"date": "2016-12-19", "close": 36.61, "volume": 196430.0}, {"date": "2016-12-20", "close": 37.0, "volume": 270612.0}, {"date": "2016-12-21", "close": 37.96, "volume": 329495.0}, {"date": "2016-12-22", "close": 37.72, "volume": 243789.0}, {"date": "2016-12-23", "close": 37.31, "volume": 149212.0}, {"date": "2016-12-27", "close": 37.83, "volume": 118460.0}, {"date": "2016-12-28", "close": 37.95, "volume": 190377.0}, {"date": "2016-12-29", "close": 37.21, "volume": 156267.0}, {"date": "2016-12-30", "close": 37.44, "volume": 198648.0}, {"date": "2017-01-03", "close": 37.61, "volume": 277968.0}, {"date": "2017-01-04", "close": 38.56, "volume": 251905.0}, {"date": "2017-01-05", "close": 37.56, "volume": 132601.0}, {"date": "2017-01-06", "close": 37.9, "volume": 134636.0}, {"date": "2017-01-09", "close": 37.31, "volume": 217451.0}, {"date": "2017-01-10", "close": 37.94, "volume": 228559.0}, {"date": "2017-01-11", "close": 38.13, "volume": 192031.0}, {"date": "2017-01-12", "close": 37.19, "volume": 144061.0}, {"date": "2017-01-13", "close": 37.88, "volume": 142118.0}, {"date": "2017-01-17", "close": 36.59, "volume": 130034.0}, {"date": "2017-01-18", "close": 37.21, "volume": 107499.0}, {"date": "2017-01-19", "close": 37.04, "volume": 89186.0}, {"date": "2017-01-20", "close": 37.22, "volume": 118929.0}, {"date": "2017-01-23", "close": 37.29, "volume": 73393.0}, {"date": "2017-01-24", "close": 38.2, "volume": 144808.0}, {"date": "2017-01-25", "close": 38.87, "volume": 121905.0}, {"date": "2017-01-26", "close": 39.18, "volume": 98860.0}, {"date": "2017-01-27", "close": 38.93, "volume": 92997.0}, {"date": "2017-01-30", "close": 38.06, "volume": 182872.0}, {"date": "2017-01-31", "close": 40.04, "volume": 282369.0}, {"date": "2017-02-01", "close": 40.09, "volume": 217717.0}, {"date": "2017-02-02", "close": 39.56, "volume": 99939.0}, {"date": "2017-02-03", "close": 40.56, "volume": 106228.0}, {"date": "2017-02-06", "close": 40.05, "volume": 125641.0}, {"date": "2017-02-07", "close": 39.89, "volume": 58665.0}, {"date": "2017-02-08", "close": 39.66, "volume": 133210.0}, {"date": "2017-02-09", "close": 40.8, "volume": 219267.0}, {"date": "2017-02-10", "close": 41.08, "volume": 126764.0}, {"date": "2017-02-13", "close": 41.73, "volume": 257662.0}, {"date": "2017-02-14", "close": 41.83, "volume": 286581.0}, {"date": "2017-02-15", "close": 42.09, "volume": 159812.0}, {"date": "2017-02-16", "close": 42.3, "volume": 181580.0}, {"date": "2017-02-17", "close": 41.87, "volume": 192973.0}, {"date": "2017-02-21", "close": 41.95, "volume": 121391.0}, {"date": "2017-02-22", "close": 42.09, "volume": 155181.0}, {"date": "2017-02-23", "close": 42.61, "volume": 170239.0}, {"date": "2017-02-24", "close": 42.02, "volume": 87890.0}, {"date": "2017-02-27", "close": 42.24, "volume": 198052.0}, {"date": "2017-02-28", "close": 41.57, "volume": 182135.0}, {"date": "2017-03-01", "close": 42.0, "volume": 503000.0}, {"date": "2017-03-02", "close": 41.12, "volume": 200625.0}, {"date": "2017-03-03", "close": 41.56, "volume": 166418.0}, {"date": "2017-03-06", "close": 41.47, "volume": 236494.0}, {"date": "2017-03-07", "close": 41.21, "volume": 179286.0}, {"date": "2017-03-08", "close": 40.42, "volume": 193775.0}, {"date": "2017-03-09", "close": 40.2, "volume": 196694.0}, {"date": "2017-03-10", "close": 40.0, "volume": 190778.0}, {"date": "2017-03-13", "close": 40.29, "volume": 213787.0}, {"date": "2017-03-14", "close": 40.1, "volume": 171431.0}, {"date": "2017-03-15", "close": 40.09, "volume": 267626.0}, {"date": "2017-03-16", "close": 40.15, "volume": 236920.0}, {"date": "2017-03-17", "close": 39.26, "volume": 1685440.0}, {"date": "2017-03-20", "close": 38.81, "volume": 283390.0}, {"date": "2017-03-21", "close": 36.51, "volume": 409801.0}, {"date": "2017-03-22", "close": 35.95, "volume": 572745.0}, {"date": "2017-03-23", "close": 35.89, "volume": 288707.0}, {"date": "2017-03-24", "close": 35.66, "volume": 354342.0}, {"date": "2017-03-27", "close": 35.42, "volume": 306519.0}, {"date": "2017-03-28", "close": 35.73, "volume": 257052.0}, {"date": "2017-03-29", "close": 35.23, "volume": 185977.0}, {"date": "2017-03-30", "close": 36.49, "volume": 242554.0}, {"date": "2017-03-31", "close": 36.38, "volume": 283018.0}, {"date": "2017-04-03", "close": 35.495, "volume": 191052.0}, {"date": "2017-04-04", "close": 35.54, "volume": 183158.0}, {"date": "2017-04-05", "close": 34.72, "volume": 174226.0}, {"date": "2017-04-06", "close": 35.22, "volume": 142663.0}, {"date": "2017-04-07", "close": 35.04, "volume": 272084.0}, {"date": "2017-04-10", "close": 34.31, "volume": 239984.0}, {"date": "2017-04-11", "close": 34.74, "volume": 181118.0}, {"date": "2017-04-12", "close": 34.19, "volume": 120035.0}, {"date": "2017-04-13", "close": 33.26, "volume": 176904.0}, {"date": "2017-04-17", "close": 34.34, "volume": 177842.0}, {"date": "2017-04-18", "close": 35.28, "volume": 374392.0}, {"date": "2017-04-19", "close": 35.94, "volume": 201359.0}, {"date": "2017-04-20", "close": 36.89, "volume": 256361.0}, {"date": "2017-04-21", "close": 36.77, "volume": 193208.0}, {"date": "2017-04-24", "close": 37.72, "volume": 238613.0}, {"date": "2017-04-25", "close": 38.35, "volume": 143938.0}, {"date": "2017-04-26", "close": 38.86, "volume": 258001.0}, {"date": "2017-04-27", "close": 38.08, "volume": 143162.0}, {"date": "2017-04-28", "close": 37.8, "volume": 165107.0}, {"date": "2017-05-01", "close": 38.53, "volume": 127001.0}, {"date": "2017-05-02", "close": 37.91, "volume": 133700.0}, {"date": "2017-05-03", "close": 38.46, "volume": 136611.0}, {"date": "2017-05-04", "close": 38.66, "volume": 182575.0}, {"date": "2017-05-05", "close": 38.1, "volume": 112949.0}, {"date": "2017-05-08", "close": 38.03, "volume": 89144.0}, {"date": "2017-05-09", "close": 37.66, "volume": 104408.0}, {"date": "2017-05-10", "close": 37.61, "volume": 80532.0}, {"date": "2017-05-11", "close": 36.99, "volume": 79199.0}, {"date": "2017-05-12", "close": 36.75, "volume": 90497.0}, {"date": "2017-05-15", "close": 37.03, "volume": 97640.0}, {"date": "2017-05-16", "close": 37.23, "volume": 80702.0}, {"date": "2017-05-17", "close": 35.29, "volume": 194333.0}, {"date": "2017-05-18", "close": 35.105, "volume": 194478.0}, {"date": "2017-05-19", "close": 34.85, "volume": 151701.0}, {"date": "2017-05-22", "close": 35.06, "volume": 139237.0}, {"date": "2017-05-23", "close": 35.88, "volume": 101590.0}, {"date": "2017-05-24", "close": 35.31, "volume": 90420.0}, {"date": "2017-05-25", "close": 35.6, "volume": 107014.0}, {"date": "2017-05-26", "close": 35.51, "volume": 82768.0}, {"date": "2017-05-30", "close": 34.83, "volume": 72433.0}, {"date": "2017-05-31", "close": 34.24, "volume": 167325.0}, {"date": "2017-06-01", "close": 35.16, "volume": 150989.0}, {"date": "2017-06-02", "close": 35.36, "volume": 130306.0}, {"date": "2017-06-05", "close": 35.28, "volume": 86901.0}, {"date": "2017-06-06", "close": 35.13, "volume": 86729.0}, {"date": "2017-06-07", "close": 35.12, "volume": 120107.0}, {"date": "2017-06-08", "close": 36.48, "volume": 131519.0}, {"date": "2017-06-09", "close": 38.14, "volume": 161980.0}, {"date": "2017-06-12", "close": 37.91, "volume": 109876.0}, {"date": "2017-06-13", "close": 37.52, "volume": 92593.0}, {"date": "2017-06-14", "close": 37.48, "volume": 79981.0}, {"date": "2017-06-15", "close": 37.65, "volume": 64652.0}, {"date": "2017-06-16", "close": 37.1, "volume": 278669.0}, {"date": "2017-06-19", "close": 37.18, "volume": 78833.0}, {"date": "2017-06-20", "close": 36.54, "volume": 69714.0}, {"date": "2017-06-21", "close": 36.32, "volume": 258972.0}, {"date": "2017-06-22", "close": 36.56, "volume": 66119.0}, {"date": "2017-06-23", "close": 36.59, "volume": 176147.0}, {"date": "2017-06-26", "close": 36.47, "volume": 80836.0}, {"date": "2017-06-27", "close": 36.31, "volume": 92708.0}, {"date": "2017-06-28", "close": 37.79, "volume": 156250.0}, {"date": "2017-06-29", "close": 36.91, "volume": 393551.0}, {"date": "2017-06-30", "close": 36.89, "volume": 155824.0}, {"date": "2017-07-03", "close": 37.57, "volume": 70290.0}, {"date": "2017-07-05", "close": 37.54, "volume": 81844.0}, {"date": "2017-07-06", "close": 37.07, "volume": 99941.0}, {"date": "2017-07-07", "close": 37.585, "volume": 90303.0}, {"date": "2017-07-10", "close": 36.89, "volume": 138873.0}, {"date": "2017-07-11", "close": 36.5, "volume": 185042.0}, {"date": "2017-07-12", "close": 36.17, "volume": 162341.0}, {"date": "2017-07-13", "close": 36.06, "volume": 93870.0}, {"date": "2017-07-14", "close": 36.0, "volume": 112018.0}, {"date": "2017-07-17", "close": 36.06, "volume": 195243.0}, {"date": "2017-07-18", "close": 36.09, "volume": 195852.0}, {"date": "2017-07-19", "close": 36.67, "volume": 117331.0}, {"date": "2017-07-20", "close": 36.77, "volume": 72539.0}, {"date": "2017-07-21", "close": 36.21, "volume": 110330.0}, {"date": "2017-07-24", "close": 36.69, "volume": 73622.0}, {"date": "2017-07-25", "close": 37.49, "volume": 91784.0}, {"date": "2017-07-26", "close": 36.57, "volume": 73802.0}, {"date": "2017-07-27", "close": 36.34, "volume": 77989.0}, {"date": "2017-07-28", "close": 36.08, "volume": 99814.0}, {"date": "2017-07-31", "close": 36.34, "volume": 86142.0}, {"date": "2017-08-01", "close": 36.36, "volume": 85308.0}, {"date": "2017-08-02", "close": 36.14, "volume": 61459.0}, {"date": "2017-08-03", "close": 35.62, "volume": 60627.0}, {"date": "2017-08-04", "close": 36.28, "volume": 73699.0}, {"date": "2017-08-07", "close": 35.71, "volume": 86341.0}, {"date": "2017-08-08", "close": 35.93, "volume": 72069.0}, {"date": "2017-08-09", "close": 35.15, "volume": 115608.0}, {"date": "2017-08-10", "close": 34.14, "volume": 109296.0}, {"date": "2017-08-11", "close": 34.09, "volume": 181152.0}, {"date": "2017-08-14", "close": 35.51, "volume": 114303.0}, {"date": "2017-08-15", "close": 34.3, "volume": 74831.0}, {"date": "2017-08-16", "close": 34.23, "volume": 95480.0}, {"date": "2017-08-17", "close": 33.49, "volume": 249412.0}, {"date": "2017-08-18", "close": 33.56, "volume": 152311.0}, {"date": "2017-08-21", "close": 33.56, "volume": 109623.0}, {"date": "2017-08-22", "close": 34.02, "volume": 52728.0}, {"date": "2017-08-23", "close": 34.13, "volume": 78937.0}, {"date": "2017-08-24", "close": 34.39, "volume": 51306.0}, {"date": "2017-08-25", "close": 34.39, "volume": 47601.0}, {"date": "2017-08-28", "close": 34.33, "volume": 83351.0}, {"date": "2017-08-29", "close": 34.16, "volume": 94643.0}, {"date": "2017-08-30", "close": 34.17, "volume": 57409.0}, {"date": "2017-08-31", "close": 34.11, "volume": 83530.0}, {"date": "2017-09-01", "close": 34.2, "volume": 52530.0}, {"date": "2017-09-05", "close": 33.78, "volume": 116661.0}, {"date": "2017-09-06", "close": 33.87, "volume": 151593.0}, {"date": "2017-09-07", "close": 33.09, "volume": 298807.0}, {"date": "2017-09-08", "close": 32.89, "volume": 128894.0}, {"date": "2017-09-11", "close": 33.75, "volume": 151262.0}, {"date": "2017-09-12", "close": 34.69, "volume": 181363.0}, {"date": "2017-09-13", "close": 34.61, "volume": 136641.0}, {"date": "2017-09-14", "close": 34.28, "volume": 117685.0}, {"date": "2017-09-15", "close": 34.84, "volume": 595922.0}, {"date": "2017-09-18", "close": 35.63, "volume": 108527.0}, {"date": "2017-09-19", "close": 35.71, "volume": 93462.0}, {"date": "2017-09-20", "close": 36.25, "volume": 148187.0}, {"date": "2017-09-21", "close": 36.15, "volume": 91541.0}, {"date": "2017-09-22", "close": 36.38, "volume": 63317.0}, {"date": "2017-09-25", "close": 36.66, "volume": 92919.0}, {"date": "2017-09-26", "close": 37.26, "volume": 131904.0}, {"date": "2017-09-27", "close": 38.49, "volume": 237188.0}, {"date": "2017-09-28", "close": 38.79, "volume": 122351.0}, {"date": "2017-09-29", "close": 38.85, "volume": 213996.0}, {"date": "2017-10-02", "close": 38.83, "volume": 218945.0}, {"date": "2017-10-03", "close": 39.41, "volume": 140916.0}, {"date": "2017-10-04", "close": 38.76, "volume": 93322.0}, {"date": "2017-10-05", "close": 39.34, "volume": 78998.0}, {"date": "2017-10-06", "close": 39.42, "volume": 68585.0}, {"date": "2017-10-09", "close": 38.96, "volume": 75273.0}, {"date": "2017-10-10", "close": 39.53, "volume": 189977.0}, {"date": "2017-10-11", "close": 39.63, "volume": 91405.0}, {"date": "2017-10-12", "close": 39.43, "volume": 87477.0}, {"date": "2017-10-13", "close": 39.34, "volume": 124211.0}, {"date": "2017-10-16", "close": 39.7, "volume": 131064.0}, {"date": "2017-10-17", "close": 40.56, "volume": 445274.0}, {"date": "2017-10-18", "close": 40.97, "volume": 110861.0}, {"date": "2017-10-19", "close": 40.63, "volume": 143468.0}, {"date": "2017-10-20", "close": 41.5, "volume": 306171.0}, {"date": "2017-10-23", "close": 41.71, "volume": 155948.0}, {"date": "2017-10-24", "close": 41.16, "volume": 199101.0}, {"date": "2017-10-25", "close": 40.8, "volume": 148689.0}, {"date": "2017-10-26", "close": 41.27, "volume": 85991.0}, {"date": "2017-10-27", "close": 41.64, "volume": 126962.0}, {"date": "2017-10-30", "close": 40.52, "volume": 105848.0}, {"date": "2017-10-31", "close": 41.01, "volume": 155639.0}, {"date": "2017-11-01", "close": 41.03, "volume": 118018.0}, {"date": "2017-11-02", "close": 41.51, "volume": 104404.0}, {"date": "2017-11-03", "close": 41.09, "volume": 80079.0}, {"date": "2017-11-06", "close": 41.08, "volume": 69031.0}, {"date": "2017-11-07", "close": 39.64, "volume": 79391.0}, {"date": "2017-11-08", "close": 39.43, "volume": 103300.0}, {"date": "2017-11-09", "close": 39.03, "volume": 113167.0}, {"date": "2017-11-10", "close": 39.23, "volume": 77661.0}, {"date": "2017-11-13", "close": 39.93, "volume": 80485.0}, {"date": "2017-11-14", "close": 39.71, "volume": 87489.0}, {"date": "2017-11-15", "close": 39.79, "volume": 64254.0}, {"date": "2017-11-16", "close": 39.98, "volume": 81006.0}, {"date": "2017-11-17", "close": 39.96, "volume": 93338.0}, {"date": "2017-11-20", "close": 40.37, "volume": 59503.0}, {"date": "2017-11-21", "close": 40.85, "volume": 127468.0}, {"date": "2017-11-22", "close": 40.62, "volume": 81226.0}, {"date": "2017-11-24", "close": 40.29, "volume": 39441.0}, {"date": "2017-11-27", "close": 40.14, "volume": 67760.0}, {"date": "2017-11-28", "close": 41.71, "volume": 150782.0}, {"date": "2017-11-29", "close": 43.47, "volume": 328047.0}, {"date": "2017-11-30", "close": 41.99, "volume": 162361.0}, {"date": "2017-12-01", "close": 41.71, "volume": 147499.0}, {"date": "2017-12-04", "close": 42.25, "volume": 133124.0}, {"date": "2017-12-05", "close": 41.17, "volume": 98234.0}, {"date": "2017-12-06", "close": 41.02, "volume": 85523.0}, {"date": "2017-12-07", "close": 40.81, "volume": 73132.0}, {"date": "2017-12-08", "close": 40.62, "volume": 60433.0}, {"date": "2017-12-11", "close": 40.2, "volume": 98354.0}, {"date": "2017-12-12", "close": 40.36, "volume": 85607.0}, {"date": "2017-12-13", "close": 40.61, "volume": 87795.0}, {"date": "2017-12-14", "close": 39.98, "volume": 154499.0}, {"date": "2017-12-15", "close": 41.1, "volume": 371128.0}, {"date": "2017-12-18", "close": 41.65, "volume": 113496.0}, {"date": "2017-12-19", "close": 41.29, "volume": 195237.0}, {"date": "2017-12-20", "close": 41.48, "volume": 116751.0}, {"date": "2017-12-21", "close": 41.98, "volume": 104511.0}, {"date": "2017-12-22", "close": 41.78, "volume": 74266.0}, {"date": "2017-12-26", "close": 41.48, "volume": 82053.0}, {"date": "2017-12-27", "close": 41.5, "volume": 210598.0}, {"date": "2017-12-28", "close": 42.51, "volume": 247280.0}, {"date": "2017-12-29", "close": 41.5, "volume": 120263.0}, {"date": "2018-01-02", "close": 41.29, "volume": 159807.0}, {"date": "2018-01-03", "close": 41.03, "volume": 100471.0}, {"date": "2018-01-04", "close": 41.2, "volume": 192105.0}, {"date": "2018-01-05", "close": 41.47, "volume": 69682.0}, {"date": "2018-01-08", "close": 41.33, "volume": 150804.0}, {"date": "2018-01-09", "close": 41.82, "volume": 278582.0}, {"date": "2018-01-10", "close": 41.82, "volume": 129871.0}, {"date": "2018-01-11", "close": 42.15, "volume": 194112.0}, {"date": "2018-01-12", "close": 41.42, "volume": 249498.0}, {"date": "2018-01-16", "close": 41.46, "volume": 141301.0}, {"date": "2018-01-17", "close": 42.09, "volume": 102158.0}, {"date": "2018-01-18", "close": 41.38, "volume": 101665.0}, {"date": "2018-01-19", "close": 42.55, "volume": 233093.0}, {"date": "2018-01-22", "close": 42.67, "volume": 158268.0}, {"date": "2018-01-23", "close": 43.59, "volume": 290883.0}, {"date": "2018-01-24", "close": 43.02, "volume": 196294.0}, {"date": "2018-01-25", "close": 42.46, "volume": 186932.0}, {"date": "2018-01-26", "close": 42.59, "volume": 107760.0}, {"date": "2018-01-29", "close": 42.91, "volume": 103484.0}, {"date": "2018-01-30", "close": 42.96, "volume": 140279.0}, {"date": "2018-01-31", "close": 42.42, "volume": 102135.0}, {"date": "2018-02-01", "close": 43.0, "volume": 81559.0}, {"date": "2018-02-02", "close": 42.63, "volume": 146364.0}, {"date": "2018-02-05", "close": 40.19, "volume": 250114.0}, {"date": "2018-02-06", "close": 39.91, "volume": 247927.0}, {"date": "2018-02-07", "close": 40.42, "volume": 160396.0}, {"date": "2018-02-08", "close": 39.34, "volume": 111095.0}, {"date": "2018-02-09", "close": 40.33, "volume": 152715.0}, {"date": "2018-02-12", "close": 40.43, "volume": 110081.0}, {"date": "2018-02-13", "close": 40.34, "volume": 70076.0}, {"date": "2018-02-14", "close": 41.0, "volume": 140533.0}, {"date": "2018-02-15", "close": 41.54, "volume": 86239.0}, {"date": "2018-02-16", "close": 41.86, "volume": 63491.0}, {"date": "2018-02-20", "close": 41.21, "volume": 104680.0}, {"date": "2018-02-21", "close": 42.14, "volume": 140838.0}, {"date": "2018-02-22", "close": 41.13, "volume": 78670.0}, {"date": "2018-02-23", "close": 41.91, "volume": 96313.0}, {"date": "2018-02-26", "close": 42.19, "volume": 76920.0}, {"date": "2018-02-27", "close": 41.32, "volume": 127092.0}, {"date": "2018-02-28", "close": 40.16, "volume": 130465.0}, {"date": "2018-03-01", "close": 40.4, "volume": 154928.0}, {"date": "2018-03-02", "close": 41.53, "volume": 173676.0}, {"date": "2018-03-05", "close": 42.03, "volume": 123703.0}, {"date": "2018-03-06", "close": 42.71, "volume": 99067.0}, {"date": "2018-03-07", "close": 43.28, "volume": 198285.0}, {"date": "2018-03-08", "close": 42.59, "volume": 111585.0}, {"date": "2018-03-09", "close": 43.7, "volume": 115672.0}, {"date": "2018-03-12", "close": 44.18, "volume": 171202.0}, {"date": "2018-03-13", "close": 43.74, "volume": 89800.0}, {"date": "2018-03-14", "close": 43.07, "volume": 100755.0}, {"date": "2018-03-15", "close": 43.62, "volume": 91860.0}, {"date": "2018-03-16", "close": 44.29, "volume": 520379.0}, {"date": "2018-03-19", "close": 44.11, "volume": 86196.0}, {"date": "2018-03-20", "close": 43.68, "volume": 87514.0}, {"date": "2018-03-21", "close": 43.7, "volume": 73131.0}, {"date": "2018-03-22", "close": 41.89, "volume": 193642.0}, {"date": "2018-03-23", "close": 40.26, "volume": 213123.0}, {"date": "2018-03-26", "close": 41.49, "volume": 169211.0}, {"date": "2018-03-27", "close": 40.79, "volume": 197291.0}, {"date": "2018-03-28", "close": 41.08, "volume": 117600.0}, {"date": "2018-03-29", "close": 40.82, "volume": 168441.0}, {"date": "2018-04-02", "close": 40.28, "volume": 140984.0}, {"date": "2018-04-03", "close": 40.75, "volume": 299723.0}, {"date": "2018-04-04", "close": 41.26, "volume": 131798.0}, {"date": "2018-04-05", "close": 41.82, "volume": 87878.0}, {"date": "2018-04-06", "close": 40.56, "volume": 131890.0}, {"date": "2018-04-09", "close": 40.77, "volume": 166655.0}, {"date": "2018-04-10", "close": 41.55, "volume": 100493.0}, {"date": "2018-04-11", "close": 41.32, "volume": 65958.0}, {"date": "2018-04-12", "close": 41.91, "volume": 56999.0}, {"date": "2018-04-13", "close": 41.25, "volume": 96123.0}, {"date": "2018-04-16", "close": 42.07, "volume": 160595.0}, {"date": "2018-04-17", "close": 43.62, "volume": 210324.0}, {"date": "2018-04-18", "close": 43.13, "volume": 164570.0}, {"date": "2018-04-19", "close": 42.96, "volume": 118668.0}, {"date": "2018-04-20", "close": 42.98, "volume": 134153.0}, {"date": "2018-04-23", "close": 43.45, "volume": 89093.0}, {"date": "2018-04-24", "close": 43.31, "volume": 180686.0}, {"date": "2018-04-25", "close": 43.13, "volume": 83401.0}, {"date": "2018-04-26", "close": 43.04, "volume": 44808.0}, {"date": "2018-04-27", "close": 42.86, "volume": 71671.0}, {"date": "2018-04-30", "close": 41.96, "volume": 113659.0}, {"date": "2018-05-01", "close": 42.16, "volume": 112590.0}, {"date": "2018-05-02", "close": 42.16, "volume": 74747.0}, {"date": "2018-05-03", "close": 41.37, "volume": 82125.0}, {"date": "2018-05-04", "close": 41.93, "volume": 81328.0}, {"date": "2018-05-07", "close": 42.5, "volume": 104480.0}, {"date": "2018-05-08", "close": 43.03, "volume": 80459.0}, {"date": "2018-05-09", "close": 43.56, "volume": 118539.0}, {"date": "2018-05-10", "close": 43.56, "volume": 80452.0}, {"date": "2018-05-11", "close": 43.62, "volume": 64360.0}, {"date": "2018-05-14", "close": 42.58, "volume": 188956.0}, {"date": "2018-05-15", "close": 42.86, "volume": 104444.0}, {"date": "2018-05-16", "close": 43.08, "volume": 124411.0}, {"date": "2018-05-17", "close": 43.46, "volume": 107176.0}, {"date": "2018-05-18", "close": 43.18, "volume": 113261.0}, {"date": "2018-05-21", "close": 43.68, "volume": 101825.0}, {"date": "2018-05-22", "close": 43.67, "volume": 116679.0}, {"date": "2018-05-23", "close": 43.54, "volume": 74054.0}, {"date": "2018-05-24", "close": 43.19, "volume": 81746.0}, {"date": "2018-05-25", "close": 42.71, "volume": 102066.0}, {"date": "2018-05-29", "close": 41.95, "volume": 140460.0}, {"date": "2018-05-30", "close": 42.49, "volume": 130288.0}, {"date": "2018-05-31", "close": 42.01, "volume": 104141.0}, {"date": "2018-06-01", "close": 42.5, "volume": 134165.0}, {"date": "2018-06-04", "close": 43.28, "volume": 172651.0}, {"date": "2018-06-05", "close": 43.6, "volume": 288060.0}, {"date": "2018-06-06", "close": 44.425, "volume": 139715.0}, {"date": "2018-06-07", "close": 44.39, "volume": 78065.0}, {"date": "2018-06-08", "close": 44.47, "volume": 109530.0}, {"date": "2018-06-11", "close": 44.02, "volume": 64574.0}, {"date": "2018-06-12", "close": 43.48, "volume": 73438.0}, {"date": "2018-06-13", "close": 43.22, "volume": 151749.0}, {"date": "2018-06-14", "close": 43.08, "volume": 127125.0}, {"date": "2018-06-15", "close": 43.14, "volume": 230977.0}, {"date": "2018-06-18", "close": 43.8, "volume": 127095.0}, {"date": "2018-06-19", "close": 44.37, "volume": 120200.0}, {"date": "2018-06-20", "close": 44.59, "volume": 70967.0}, {"date": "2018-06-21", "close": 44.35, "volume": 86216.0}, {"date": "2018-06-22", "close": 44.09, "volume": 309673.0}, {"date": "2018-06-25", "close": 43.54, "volume": 87608.0}, {"date": "2018-06-26", "close": 43.5, "volume": 71685.0}, {"date": "2018-06-27", "close": 42.41, "volume": 83417.0}, {"date": "2018-06-28", "close": 42.44, "volume": 77283.0}, {"date": "2018-06-29", "close": 41.73, "volume": 102191.0}, {"date": "2018-07-02", "close": 42.62, "volume": 88459.0}, {"date": "2018-07-03", "close": 42.54, "volume": 37086.0}, {"date": "2018-07-05", "close": 42.86, "volume": 69199.0}, {"date": "2018-07-06", "close": 43.27, "volume": 63012.0}, {"date": "2018-07-09", "close": 44.09, "volume": 67766.0}, {"date": "2018-07-10", "close": 43.43, "volume": 63709.0}, {"date": "2018-07-11", "close": 43.27, "volume": 56131.0}, {"date": "2018-07-12", "close": 42.84, "volume": 65779.0}, {"date": "2018-07-13", "close": 42.66, "volume": 74021.0}, {"date": "2018-07-16", "close": 42.93, "volume": 62349.0}, {"date": "2018-07-17", "close": 43.14, "volume": 70904.0}, {"date": "2018-07-18", "close": 43.47, "volume": 76607.0}, {"date": "2018-07-19", "close": 43.42, "volume": 346839.0}, {"date": "2018-07-20", "close": 41.5, "volume": 255758.0}, {"date": "2018-07-23", "close": 42.08, "volume": 147445.0}, {"date": "2018-07-24", "close": 41.5, "volume": 119802.0}, {"date": "2018-07-25", "close": 41.14, "volume": 78814.0}, {"date": "2018-07-26", "close": 41.92, "volume": 112734.0}, {"date": "2018-07-27", "close": 42.01, "volume": 119866.0}, {"date": "2018-07-30", "close": 42.08, "volume": 84644.0}, {"date": "2018-07-31", "close": 42.25, "volume": 138290.0}, {"date": "2018-08-01", "close": 42.61, "volume": 94875.0}, {"date": "2018-08-02", "close": 43.11, "volume": 67562.0}, {"date": "2018-08-03", "close": 42.27, "volume": 70806.0}, {"date": "2018-08-06", "close": 42.18, "volume": 52265.0}, {"date": "2018-08-07", "close": 42.13, "volume": 41759.0}, {"date": "2018-08-08", "close": 42.52, "volume": 48433.0}, {"date": "2018-08-09", "close": 42.42, "volume": 86770.0}, {"date": "2018-08-10", "close": 42.22, "volume": 49936.0}, {"date": "2018-08-13", "close": 42.26, "volume": 153900.0}, {"date": "2018-08-14", "close": 42.79, "volume": 57294.0}, {"date": "2018-08-15", "close": 42.28, "volume": 44110.0}, {"date": "2018-08-16", "close": 43.3, "volume": 105421.0}, {"date": "2018-08-17", "close": 43.54, "volume": 88936.0}, {"date": "2018-08-20", "close": 43.14, "volume": 113517.0}, {"date": "2018-08-21", "close": 43.83, "volume": 145810.0}, {"date": "2018-08-22", "close": 43.81, "volume": 76567.0}, {"date": "2018-08-23", "close": 43.47, "volume": 60915.0}, {"date": "2018-08-24", "close": 43.07, "volume": 113449.0}, {"date": "2018-08-27", "close": 43.24, "volume": 93865.0}, {"date": "2018-08-28", "close": 43.05, "volume": 81315.0}, {"date": "2018-08-29", "close": 43.03, "volume": 66760.0}, {"date": "2018-08-30", "close": 43.16, "volume": 86308.0}, {"date": "2018-08-31", "close": 43.1, "volume": 107597.0}, {"date": "2018-09-04", "close": 43.23, "volume": 57350.0}, {"date": "2018-09-05", "close": 43.18, "volume": 72043.0}, {"date": "2018-09-06", "close": 42.57, "volume": 93506.0}, {"date": "2018-09-07", "close": 42.74, "volume": 109633.0}, {"date": "2018-09-10", "close": 42.35, "volume": 72889.0}, {"date": "2018-09-11", "close": 42.11, "volume": 63708.0}, {"date": "2018-09-12", "close": 41.1, "volume": 110270.0}, {"date": "2018-09-13", "close": 40.7, "volume": 102674.0}, {"date": "2018-09-14", "close": 41.67, "volume": 112804.0}, {"date": "2018-09-17", "close": 41.18, "volume": 87297.0}, {"date": "2018-09-18", "close": 40.86, "volume": 79801.0}, {"date": "2018-09-19", "close": 40.77, "volume": 156172.0}, {"date": "2018-09-20", "close": 40.92, "volume": 183163.0}, {"date": "2018-09-21", "close": 40.7, "volume": 529539.0}, {"date": "2018-09-24", "close": 40.03, "volume": 112986.0}, {"date": "2018-09-25", "close": 39.62, "volume": 79565.0}, {"date": "2018-09-26", "close": 39.04, "volume": 142227.0}, {"date": "2018-09-27", "close": 39.03, "volume": 107931.0}, {"date": "2018-09-28", "close": 39.15, "volume": 179263.0}, {"date": "2018-10-01", "close": 38.17, "volume": 98741.0}, {"date": "2018-10-02", "close": 37.88, "volume": 240935.0}, {"date": "2018-10-03", "close": 38.95, "volume": 319030.0}, {"date": "2018-10-04", "close": 38.57, "volume": 103982.0}, {"date": "2018-10-05", "close": 38.03, "volume": 122782.0}, {"date": "2018-10-08", "close": 38.32, "volume": 89484.0}, {"date": "2018-10-09", "close": 38.2, "volume": 122466.0}, {"date": "2018-10-10", "close": 37.93, "volume": 212053.0}, {"date": "2018-10-11", "close": 36.49, "volume": 340835.0}, {"date": "2018-10-12", "close": 35.49, "volume": 251576.0}, {"date": "2018-10-15", "close": 35.65, "volume": 204872.0}, {"date": "2018-10-16", "close": 35.87, "volume": 168729.0}, {"date": "2018-10-17", "close": 35.76, "volume": 325179.0}, {"date": "2018-10-18", "close": 36.65, "volume": 392280.0}, {"date": "2018-10-19", "close": 36.53, "volume": 240237.0}, {"date": "2018-10-22", "close": 35.31, "volume": 144317.0}, {"date": "2018-10-23", "close": 35.38, "volume": 213663.0}, {"date": "2018-10-24", "close": 34.23, "volume": 235513.0}, {"date": "2018-10-25", "close": 35.74, "volume": 165418.0}, {"date": "2018-10-26", "close": 35.84, "volume": 189051.0}, {"date": "2018-10-29", "close": 36.8, "volume": 220563.0}, {"date": "2018-10-30", "close": 36.79, "volume": 236762.0}, {"date": "2018-10-31", "close": 35.98, "volume": 190910.0}, {"date": "2018-11-01", "close": 36.51, "volume": 139484.0}, {"date": "2018-11-02", "close": 36.82, "volume": 124206.0}, {"date": "2018-11-05", "close": 36.75, "volume": 161751.0}, {"date": "2018-11-06", "close": 36.99, "volume": 90083.0}, {"date": "2018-11-07", "close": 37.13, "volume": 138473.0}, {"date": "2018-11-08", "close": 37.67, "volume": 103431.0}, {"date": "2018-11-09", "close": 37.03, "volume": 145435.0}, {"date": "2018-11-12", "close": 36.7, "volume": 145903.0}, {"date": "2018-11-13", "close": 37.33, "volume": 157239.0}, {"date": "2018-11-14", "close": 36.51, "volume": 120963.0}, {"date": "2018-11-15", "close": 37.53, "volume": 171003.0}, {"date": "2018-11-16", "close": 37.75, "volume": 477216.0}, {"date": "2018-11-19", "close": 37.02, "volume": 120904.0}, {"date": "2018-11-20", "close": 36.61, "volume": 104601.0}, {"date": "2018-11-21", "close": 36.91, "volume": 117432.0}, {"date": "2018-11-23", "close": 36.99, "volume": 70515.0}, {"date": "2018-11-26", "close": 37.91, "volume": 121689.0}, {"date": "2018-11-27", "close": 37.75, "volume": 89081.0}, {"date": "2018-11-28", "close": 38.64, "volume": 92257.0}, {"date": "2018-11-29", "close": 38.75, "volume": 121223.0}, {"date": "2018-11-30", "close": 39.37, "volume": 159975.0}, {"date": "2018-12-03", "close": 39.49, "volume": 184245.0}, {"date": "2018-12-04", "close": 36.76, "volume": 206998.0}, {"date": "2018-12-06", "close": 36.13, "volume": 228862.0}, {"date": "2018-12-07", "close": 35.74, "volume": 97299.0}, {"date": "2018-12-10", "close": 34.97, "volume": 162352.0}, {"date": "2018-12-11", "close": 34.79, "volume": 110325.0}, {"date": "2018-12-12", "close": 34.92, "volume": 172950.0}, {"date": "2018-12-13", "close": 33.92, "volume": 110789.0}, {"date": "2018-12-14", "close": 33.55, "volume": 182760.0}, {"date": "2018-12-17", "close": 33.48, "volume": 145793.0}, {"date": "2018-12-18", "close": 33.39, "volume": 186266.0}, {"date": "2018-12-19", "close": 31.82, "volume": 193476.0}, {"date": "2018-12-20", "close": 31.45, "volume": 219354.0}, {"date": "2018-12-21", "close": 30.56, "volume": 1206404.0}, {"date": "2018-12-24", "close": 30.1, "volume": 79108.0}, {"date": "2018-12-26", "close": 31.66, "volume": 164035.0}, {"date": "2018-12-27", "close": 31.42, "volume": 162954.0}, {"date": "2018-12-28", "close": 32.01, "volume": 149685.0}, {"date": "2018-12-31", "close": 31.87, "volume": 108325.0}, {"date": "2019-01-02", "close": 32.16, "volume": 128745.0}, {"date": "2019-01-03", "close": 31.97, "volume": 156742.0}, {"date": "2019-01-04", "close": 33.0, "volume": 120551.0}, {"date": "2019-01-07", "close": 33.2, "volume": 77696.0}, {"date": "2019-01-08", "close": 33.43, "volume": 81081.0}, {"date": "2019-01-09", "close": 33.72, "volume": 120806.0}, {"date": "2019-01-10", "close": 33.58, "volume": 86165.0}, {"date": "2019-01-11", "close": 33.37, "volume": 113598.0}, {"date": "2019-01-14", "close": 33.33, "volume": 126839.0}, {"date": "2019-01-15", "close": 33.38, "volume": 112364.0}, {"date": "2019-01-16", "close": 33.96, "volume": 98281.0}, {"date": "2019-01-17", "close": 34.33, "volume": 116909.0}, {"date": "2019-01-18", "close": 34.75, "volume": 104402.0}, {"date": "2019-01-22", "close": 34.09, "volume": 91885.0}, {"date": "2019-01-23", "close": 34.09, "volume": 278804.0}, {"date": "2019-01-24", "close": 34.25, "volume": 199490.0}, {"date": "2019-01-25", "close": 34.28, "volume": 133406.0}, {"date": "2019-01-28", "close": 34.45, "volume": 89904.0}, {"date": "2019-01-29", "close": 34.36, "volume": 80507.0}, {"date": "2019-01-30", "close": 34.06, "volume": 98389.0}, {"date": "2019-01-31", "close": 33.75, "volume": 139633.0}, {"date": "2019-02-01", "close": 34.0, "volume": 60544.0}, {"date": "2019-02-04", "close": 34.29, "volume": 249799.0}, {"date": "2019-02-05", "close": 34.06, "volume": 123130.0}, {"date": "2019-02-06", "close": 33.99, "volume": 93021.0}, {"date": "2019-02-07", "close": 34.09, "volume": 105895.0}, {"date": "2019-02-08", "close": 33.88, "volume": 67799.0}, {"date": "2019-02-11", "close": 34.0, "volume": 296526.0}, {"date": "2019-02-12", "close": 34.29, "volume": 373469.0}, {"date": "2019-02-13", "close": 34.43, "volume": 130080.0}, {"date": "2019-02-14", "close": 34.01, "volume": 181245.0}, {"date": "2019-02-15", "close": 35.24, "volume": 257176.0}, {"date": "2019-02-19", "close": 35.85, "volume": 89734.0}, {"date": "2019-02-20", "close": 36.32, "volume": 147033.0}, {"date": "2019-02-21", "close": 36.05, "volume": 108618.0}, {"date": "2019-02-22", "close": 35.93, "volume": 112858.0}, {"date": "2019-02-25", "close": 35.67, "volume": 108335.0}, {"date": "2019-02-26", "close": 35.03, "volume": 80449.0}, {"date": "2019-02-27", "close": 35.06, "volume": 104265.0}, {"date": "2019-02-28", "close": 34.97, "volume": 141559.0}, {"date": "2019-03-01", "close": 35.2, "volume": 90049.0}, {"date": "2019-03-04", "close": 35.05, "volume": 202481.0}, {"date": "2019-03-05", "close": 34.78, "volume": 102118.0}, {"date": "2019-03-06", "close": 34.12, "volume": 215660.0}, {"date": "2019-03-07", "close": 33.49, "volume": 121852.0}, {"date": "2019-03-08", "close": 33.68, "volume": 127634.0}, {"date": "2019-03-11", "close": 34.16, "volume": 117008.0}, {"date": "2019-03-12", "close": 34.15, "volume": 121667.0}, {"date": "2019-03-13", "close": 34.33, "volume": 193744.0}, {"date": "2019-03-14", "close": 34.24, "volume": 160776.0}, {"date": "2019-03-15", "close": 34.44, "volume": 435672.0}, {"date": "2019-03-18", "close": 35.18, "volume": 110788.0}, {"date": "2019-03-19", "close": 34.64, "volume": 146067.0}, {"date": "2019-03-20", "close": 33.54, "volume": 155452.0}, {"date": "2019-03-21", "close": 33.29, "volume": 135359.0}, {"date": "2019-03-22", "close": 31.95, "volume": 289909.0}, {"date": "2019-03-25", "close": 32.29, "volume": 130231.0}, {"date": "2019-03-26", "close": 33.19, "volume": 124931.0}, {"date": "2019-03-27", "close": 33.36, "volume": 89219.0}, {"date": "2019-03-28", "close": 33.8, "volume": 115327.0}, {"date": "2019-03-29", "close": 33.76, "volume": 166665.0}, {"date": "2019-04-01", "close": 34.66, "volume": 165839.0}, {"date": "2019-04-02", "close": 33.92, "volume": 153114.0}, {"date": "2019-04-03", "close": 33.87, "volume": 118769.0}, {"date": "2019-04-04", "close": 34.34, "volume": 110954.0}, {"date": "2019-04-05", "close": 34.65, "volume": 144168.0}, {"date": "2019-04-08", "close": 34.36, "volume": 79275.0}, {"date": "2019-04-09", "close": 33.8, "volume": 128398.0}, {"date": "2019-04-10", "close": 34.72, "volume": 198519.0}, {"date": "2019-04-11", "close": 34.6, "volume": 135916.0}, {"date": "2019-04-12", "close": 35.36, "volume": 146592.0}, {"date": "2019-04-15", "close": 35.26, "volume": 238023.0}, {"date": "2019-04-16", "close": 34.49, "volume": 647360.0}, {"date": "2019-04-17", "close": 34.58, "volume": 164530.0}, {"date": "2019-04-18", "close": 33.58, "volume": 147540.0}, {"date": "2019-04-22", "close": 32.97, "volume": 116616.0}, {"date": "2019-04-23", "close": 33.66, "volume": 157548.0}, {"date": "2019-04-24", "close": 33.79, "volume": 152455.0}, {"date": "2019-04-25", "close": 33.8, "volume": 138760.0}, {"date": "2019-04-26", "close": 33.99, "volume": 90929.0}, {"date": "2019-04-29", "close": 34.2, "volume": 119651.0}, {"date": "2019-04-30", "close": 33.94, "volume": 147270.0}, {"date": "2019-05-01", "close": 33.45, "volume": 345258.0}, {"date": "2019-05-02", "close": 33.83, "volume": 64302.0}, {"date": "2019-05-03", "close": 34.48, "volume": 135867.0}, {"date": "2019-05-06", "close": 34.81, "volume": 148628.0}, {"date": "2019-05-07", "close": 34.07, "volume": 105295.0}, {"date": "2019-05-08", "close": 33.9, "volume": 110670.0}, {"date": "2019-05-09", "close": 33.98, "volume": 68890.0}, {"date": "2019-05-10", "close": 34.11, "volume": 104266.0}, {"date": "2019-05-13", "close": 32.39, "volume": 141642.0}, {"date": "2019-05-14", "close": 33.33, "volume": 129824.0}, {"date": "2019-05-15", "close": 33.13, "volume": 58886.0}, {"date": "2019-05-16", "close": 33.26, "volume": 42437.0}, {"date": "2019-05-17", "close": 33.04, "volume": 68680.0}, {"date": "2019-05-20", "close": 33.44, "volume": 47032.0}, {"date": "2019-05-21", "close": 33.65, "volume": 59127.0}, {"date": "2019-05-22", "close": 33.27, "volume": 56731.0}, {"date": "2019-05-23", "close": 32.11, "volume": 110017.0}, {"date": "2019-05-24", "close": 32.94, "volume": 45405.0}, {"date": "2019-05-28", "close": 32.56, "volume": 61691.0}, {"date": "2019-05-29", "close": 32.67, "volume": 77646.0}, {"date": "2019-05-30", "close": 32.21, "volume": 62314.0}, {"date": "2019-05-31", "close": 31.34, "volume": 93522.0}, {"date": "2019-06-03", "close": 31.61, "volume": 143493.0}, {"date": "2019-06-04", "close": 32.85, "volume": 74826.0}, {"date": "2019-06-05", "close": 32.4, "volume": 55654.0}, {"date": "2019-06-06", "close": 32.21, "volume": 54139.0}, {"date": "2019-06-07", "close": 31.6, "volume": 92624.0}, {"date": "2019-06-10", "close": 32.26, "volume": 97557.0}, {"date": "2019-06-11", "close": 32.3, "volume": 72293.0}, {"date": "2019-06-12", "close": 32.41, "volume": 56074.0}, {"date": "2019-06-13", "close": 32.37, "volume": 83463.0}, {"date": "2019-06-14", "close": 32.9, "volume": 106101.0}, {"date": "2019-06-17", "close": 32.6, "volume": 100658.0}, {"date": "2019-06-18", "close": 33.5, "volume": 229211.0}, {"date": "2019-06-19", "close": 33.18, "volume": 125050.0}, {"date": "2019-06-20", "close": 33.21, "volume": 65526.0}, {"date": "2019-06-21", "close": 32.53, "volume": 369953.0}, {"date": "2019-06-24", "close": 32.08, "volume": 168985.0}, {"date": "2019-06-25", "close": 32.72, "volume": 138908.0}, {"date": "2019-06-26", "close": 33.01, "volume": 156961.0}, {"date": "2019-06-27", "close": 33.72, "volume": 213111.0}, {"date": "2019-06-28", "close": 34.26, "volume": 695781.0}, {"date": "2019-07-01", "close": 34.64, "volume": 153086.0}, {"date": "2019-07-02", "close": 33.64, "volume": 119757.0}, {"date": "2019-07-03", "close": 34.06, "volume": 49689.0}, {"date": "2019-07-05", "close": 34.38, "volume": 64555.0}, {"date": "2019-07-08", "close": 33.74, "volume": 85104.0}, {"date": "2019-07-09", "close": 33.76, "volume": 77410.0}, {"date": "2019-07-10", "close": 33.16, "volume": 91828.0}, {"date": "2019-07-11", "close": 33.29, "volume": 69967.0}, {"date": "2019-07-12", "close": 33.7, "volume": 110632.0}, {"date": "2019-07-15", "close": 32.87, "volume": 137464.0}, {"date": "2019-07-16", "close": 32.41, "volume": 241293.0}, {"date": "2019-07-17", "close": 32.73, "volume": 132567.0}, {"date": "2019-07-18", "close": 33.06, "volume": 169636.0}, {"date": "2019-07-19", "close": 33.0, "volume": 189560.0}, {"date": "2019-07-22", "close": 32.46, "volume": 70411.0}, {"date": "2019-07-23", "close": 32.81, "volume": 85003.0}, {"date": "2019-07-24", "close": 33.66, "volume": 117870.0}, {"date": "2019-07-25", "close": 33.3, "volume": 83756.0}, {"date": "2019-07-26", "close": 34.2, "volume": 103996.0}, {"date": "2019-07-29", "close": 33.64, "volume": 67855.0}, {"date": "2019-07-30", "close": 34.13, "volume": 144533.0}, {"date": "2019-07-31", "close": 34.06, "volume": 179546.0}, {"date": "2019-08-01", "close": 32.58, "volume": 161714.0}, {"date": "2019-08-02", "close": 32.0, "volume": 113223.0}, {"date": "2019-08-05", "close": 30.93, "volume": 153154.0}, {"date": "2019-08-06", "close": 31.16, "volume": 127371.0}, {"date": "2019-08-07", "close": 30.63, "volume": 109025.0}, {"date": "2019-08-08", "close": 31.31, "volume": 128280.0}, {"date": "2019-08-09", "close": 30.78, "volume": 142080.0}, {"date": "2019-08-12", "close": 30.44, "volume": 103900.0}, {"date": "2019-08-13", "close": 30.95, "volume": 125917.0}, {"date": "2019-08-14", "close": 30.1, "volume": 103482.0}, {"date": "2019-08-15", "close": 29.77, "volume": 69970.0}, {"date": "2019-08-16", "close": 30.6, "volume": 76800.0}, {"date": "2019-08-19", "close": 30.77, "volume": 91876.0}, {"date": "2019-08-20", "close": 30.43, "volume": 68786.0}, {"date": "2019-08-21", "close": 30.64, "volume": 76400.0}, {"date": "2019-08-22", "close": 30.41, "volume": 68471.0}, {"date": "2019-08-23", "close": 29.3, "volume": 164251.0}, {"date": "2019-08-26", "close": 30.07, "volume": 118520.0}, {"date": "2019-08-27", "close": 29.25, "volume": 124579.0}, {"date": "2019-08-28", "close": 29.77, "volume": 77974.0}, {"date": "2019-08-29", "close": 30.62, "volume": 137748.0}, {"date": "2019-08-30", "close": 30.4, "volume": 112240.0}, {"date": "2019-09-03", "close": 29.76, "volume": 119241.0}, {"date": "2019-09-04", "close": 29.92, "volume": 54498.0}, {"date": "2019-09-05", "close": 30.94, "volume": 141596.0}, {"date": "2019-09-06", "close": 30.66, "volume": 74036.0}, {"date": "2019-09-09", "close": 31.93, "volume": 94444.0}, {"date": "2019-09-10", "close": 32.79, "volume": 107556.0}, {"date": "2019-09-11", "close": 33.76, "volume": 128759.0}, {"date": "2019-09-12", "close": 33.965, "volume": 114873.0}, {"date": "2019-09-13", "close": 34.09, "volume": 138098.0}, {"date": "2019-09-16", "close": 33.92, "volume": 103421.0}, {"date": "2019-09-17", "close": 33.84, "volume": 90628.0}, {"date": "2019-09-18", "close": 33.9, "volume": 82089.0}, {"date": "2019-09-19", "close": 33.56, "volume": 104057.0}, {"date": "2019-09-20", "close": 33.3, "volume": 413242.0}, {"date": "2019-09-23", "close": 33.24, "volume": 63650.0}, {"date": "2019-09-24", "close": 32.66, "volume": 125079.0}, {"date": "2019-09-25", "close": 33.545, "volume": 142106.0}, {"date": "2019-09-26", "close": 33.12, "volume": 65326.0}, {"date": "2019-09-27", "close": 33.59, "volume": 70966.0}, {"date": "2019-09-30", "close": 33.15, "volume": 119439.0}, {"date": "2019-10-01", "close": 32.39, "volume": 90048.0}, {"date": "2019-10-02", "close": 32.02, "volume": 102761.0}, {"date": "2019-10-03", "close": 32.0, "volume": 62560.0}, {"date": "2019-10-04", "close": 32.44, "volume": 66154.0}, {"date": "2019-10-07", "close": 32.69, "volume": 155425.0}, {"date": "2019-10-08", "close": 31.88, "volume": 86405.0}, {"date": "2019-10-09", "close": 32.37, "volume": 69359.0}, {"date": "2019-10-10", "close": 32.52, "volume": 93929.0}, {"date": "2019-10-11", "close": 33.13, "volume": 114376.0}, {"date": "2019-10-14", "close": 33.0, "volume": 47291.0}, {"date": "2019-10-15", "close": 33.44, "volume": 64841.0}, {"date": "2019-10-16", "close": 33.24, "volume": 69702.0}, {"date": "2019-10-17", "close": 33.44, "volume": 102365.0}, {"date": "2019-10-18", "close": 33.5, "volume": 68687.0}, {"date": "2019-10-21", "close": 33.9, "volume": 96617.0}, {"date": "2019-10-22", "close": 35.32, "volume": 201719.0}, {"date": "2019-10-23", "close": 35.21, "volume": 100397.0}, {"date": "2019-10-24", "close": 34.62, "volume": 87284.0}, {"date": "2019-10-25", "close": 34.83, "volume": 81422.0}, {"date": "2019-10-28", "close": 35.26, "volume": 73715.0}, {"date": "2019-10-29", "close": 35.22, "volume": 141614.0}, {"date": "2019-10-30", "close": 35.0, "volume": 124328.0}, {"date": "2019-10-31", "close": 35.0, "volume": 165249.0}, {"date": "2019-11-01", "close": 35.49, "volume": 123934.0}, {"date": "2019-11-04", "close": 36.05, "volume": 124803.0}, {"date": "2019-11-05", "close": 36.28, "volume": 80887.0}, {"date": "2019-11-06", "close": 36.17, "volume": 139421.0}, {"date": "2019-11-07", "close": 36.8, "volume": 190804.0}, {"date": "2019-11-08", "close": 36.86, "volume": 127151.0}, {"date": "2019-11-11", "close": 36.84, "volume": 121765.0}, {"date": "2019-11-12", "close": 37.02, "volume": 159880.0}, {"date": "2019-11-13", "close": 36.63, "volume": 129634.0}, {"date": "2019-11-14", "close": 36.16, "volume": 131939.0}, {"date": "2019-11-15", "close": 36.1, "volume": 234430.0}, {"date": "2019-11-18", "close": 36.01, "volume": 88396.0}, {"date": "2019-11-19", "close": 36.32, "volume": 82354.0}, {"date": "2019-11-20", "close": 36.32, "volume": 246085.0}, {"date": "2019-11-21", "close": 36.41, "volume": 153423.0}, {"date": "2019-11-22", "close": 36.51, "volume": 131910.0}, {"date": "2019-11-25", "close": 36.95, "volume": 172475.0}, {"date": "2019-11-26", "close": 36.42, "volume": 155247.0}, {"date": "2019-11-27", "close": 36.56, "volume": 69949.0}, {"date": "2019-11-29", "close": 36.36, "volume": 47640.0}, {"date": "2019-12-02", "close": 36.38, "volume": 127936.0}, {"date": "2019-12-03", "close": 36.18, "volume": 105672.0}, {"date": "2019-12-04", "close": 36.62, "volume": 107366.0}, {"date": "2019-12-05", "close": 36.73, "volume": 115944.0}, {"date": "2019-12-06", "close": 36.98, "volume": 118688.0}, {"date": "2019-12-09", "close": 36.89, "volume": 128533.0}, {"date": "2019-12-10", "close": 37.0, "volume": 65222.0}, {"date": "2019-12-11", "close": 36.91, "volume": 55743.0}, {"date": "2019-12-12", "close": 37.63, "volume": 127566.0}, {"date": "2019-12-13", "close": 37.45, "volume": 61944.0}, {"date": "2019-12-16", "close": 37.88, "volume": 146221.0}, {"date": "2019-12-17", "close": 38.28, "volume": 111687.0}, {"date": "2019-12-18", "close": 38.32, "volume": 93188.0}, {"date": "2019-12-19", "close": 38.36, "volume": 107458.0}, {"date": "2019-12-20", "close": 38.33, "volume": 1116952.0}, {"date": "2019-12-23", "close": 38.09, "volume": 96359.0}, {"date": "2019-12-24", "close": 38.04, "volume": 53257.0}, {"date": "2019-12-26", "close": 37.85, "volume": 80089.0}, {"date": "2019-12-27", "close": 37.74, "volume": 109248.0}, {"date": "2019-12-30", "close": 37.92, "volume": 100240.0}, {"date": "2019-12-31", "close": 37.68, "volume": 105941.0}, {"date": "2020-01-02", "close": 37.58, "volume": 108648.0}, {"date": "2020-01-03", "close": 37.27, "volume": 186154.0}, {"date": "2020-01-06", "close": 36.99, "volume": 83329.0}, {"date": "2020-01-07", "close": 36.35, "volume": 80281.0}, {"date": "2020-01-08", "close": 36.83, "volume": 115044.0}, {"date": "2020-01-09", "close": 36.66, "volume": 85655.0}, {"date": "2020-01-10", "close": 36.45, "volume": 83436.0}, {"date": "2020-01-13", "close": 36.85, "volume": 98343.0}, {"date": "2020-01-14", "close": 36.91, "volume": 134837.0}, {"date": "2020-01-15", "close": 36.86, "volume": 167043.0}, {"date": "2020-01-16", "close": 37.13, "volume": 154731.0}, {"date": "2020-01-17", "close": 36.95, "volume": 111690.0}, {"date": "2020-01-21", "close": 36.26, "volume": 102148.0}, {"date": "2020-01-22", "close": 40.21, "volume": 691187.0}, {"date": "2020-01-23", "close": 38.82, "volume": 498812.0}, {"date": "2020-01-24", "close": 38.08, "volume": 243762.0}, {"date": "2020-01-27", "close": 37.41, "volume": 176690.0}, {"date": "2020-01-28", "close": 37.65, "volume": 162726.0}, {"date": "2020-01-29", "close": 36.94, "volume": 194489.0}, {"date": "2020-01-30", "close": 37.45, "volume": 127372.0}, {"date": "2020-01-31", "close": 36.75, "volume": 197279.0}, {"date": "2020-02-03", "close": 37.54, "volume": 190170.0}, {"date": "2020-02-04", "close": 38.53, "volume": 202444.0}, {"date": "2020-02-05", "close": 39.5, "volume": 214369.0}, {"date": "2020-02-06", "close": 39.48, "volume": 239488.0}, {"date": "2020-02-07", "close": 39.12, "volume": 129296.0}, {"date": "2020-02-10", "close": 39.34, "volume": 143924.0}, {"date": "2020-02-11", "close": 40.12, "volume": 232439.0}, {"date": "2020-02-12", "close": 40.3, "volume": 235837.0}, {"date": "2020-02-13", "close": 40.8, "volume": 222349.0}, {"date": "2020-02-14", "close": 40.1, "volume": 220576.0}, {"date": "2020-02-18", "close": 39.61, "volume": 135461.0}, {"date": "2020-02-19", "close": 39.92, "volume": 152974.0}, {"date": "2020-02-20", "close": 40.47, "volume": 189657.0}, {"date": "2020-02-21", "close": 40.17, "volume": 821006.0}, {"date": "2020-02-24", "close": 38.68, "volume": 234018.0}, {"date": "2020-02-25", "close": 37.36, "volume": 198032.0}, {"date": "2020-02-26", "close": 37.08, "volume": 226442.0}, {"date": "2020-02-27", "close": 36.01, "volume": 293630.0}, {"date": "2020-02-28", "close": 34.55, "volume": 467147.0}, {"date": "2020-03-02", "close": 35.84, "volume": 162264.0}, {"date": "2020-03-03", "close": 34.87, "volume": 217862.0}, {"date": "2020-03-04", "close": 35.6, "volume": 214843.0}, {"date": "2020-03-05", "close": 33.68, "volume": 326445.0}, {"date": "2020-03-06", "close": 33.1, "volume": 234829.0}, {"date": "2020-03-09", "close": 30.04, "volume": 215359.0}, {"date": "2020-03-10", "close": 31.14, "volume": 298390.0}, {"date": "2020-03-11", "close": 28.45, "volume": 285235.0}, {"date": "2020-03-12", "close": 25.74, "volume": 418640.0}, {"date": "2020-03-13", "close": 28.86, "volume": 349792.0}, {"date": "2020-03-16", "close": 25.08, "volume": 420453.0}, {"date": "2020-03-17", "close": 29.13, "volume": 628264.0}, {"date": "2020-03-18", "close": 28.88, "volume": 504820.0}, {"date": "2020-03-19", "close": 31.06, "volume": 452991.0}, {"date": "2020-03-20", "close": 26.9, "volume": 496761.0}, {"date": "2020-03-23", "close": 25.38, "volume": 309182.0}, {"date": "2020-03-24", "close": 27.34, "volume": 333030.0}, {"date": "2020-03-25", "close": 26.14, "volume": 274010.0}, {"date": "2020-03-26", "close": 28.56, "volume": 245031.0}, {"date": "2020-03-27", "close": 27.65, "volume": 277276.0}, {"date": "2020-03-30", "close": 28.27, "volume": 242395.0}, {"date": "2020-03-31", "close": 29.32, "volume": 499806.0}, {"date": "2020-04-01", "close": 27.38, "volume": 277677.0}, {"date": "2020-04-02", "close": 28.56, "volume": 441783.0}, {"date": "2020-04-03", "close": 27.08, "volume": 190312.0}, {"date": "2020-04-06", "close": 29.17, "volume": 399343.0}, {"date": "2020-04-07", "close": 29.13, "volume": 329749.0}, {"date": "2020-04-08", "close": 30.5, "volume": 335257.0}, {"date": "2020-04-09", "close": 32.91, "volume": 263968.0}, {"date": "2020-04-13", "close": 30.1, "volume": 229997.0}, {"date": "2020-04-14", "close": 29.52, "volume": 221545.0}, {"date": "2020-04-15", "close": 27.93, "volume": 246628.0}, {"date": "2020-04-16", "close": 26.75, "volume": 297218.0}, {"date": "2020-04-17", "close": 29.5, "volume": 306704.0}, {"date": "2020-04-20", "close": 28.96, "volume": 184110.0}, {"date": "2020-04-21", "close": 30.3, "volume": 340246.0}, {"date": "2020-04-22", "close": 30.56, "volume": 233062.0}, {"date": "2020-04-23", "close": 30.58, "volume": 155591.0}, {"date": "2020-04-24", "close": 31.76, "volume": 199723.0}, {"date": "2020-04-27", "close": 33.56, "volume": 228885.0}, {"date": "2020-04-28", "close": 34.55, "volume": 261919.0}, {"date": "2020-04-29", "close": 36.41, "volume": 324183.0}, {"date": "2020-04-30", "close": 35.52, "volume": 264791.0}, {"date": "2020-05-01", "close": 33.29, "volume": 198787.0}, {"date": "2020-05-04", "close": 33.63, "volume": 206025.0}, {"date": "2020-05-05", "close": 32.71, "volume": 174172.0}, {"date": "2020-05-06", "close": 32.37, "volume": 223993.0}, {"date": "2020-05-07", "close": 32.17, "volume": 193331.0}, {"date": "2020-05-08", "close": 33.73, "volume": 148220.0}, {"date": "2020-05-11", "close": 32.29, "volume": 160596.0}, {"date": "2020-05-12", "close": 30.98, "volume": 243250.0}, {"date": "2020-05-13", "close": 29.74, "volume": 213846.0}, {"date": "2020-05-14", "close": 30.16, "volume": 187054.0}, {"date": "2020-05-15", "close": 30.53, "volume": 162827.0}, {"date": "2020-05-18", "close": 32.75, "volume": 263760.0}, {"date": "2020-05-19", "close": 31.2, "volume": 153466.0}, {"date": "2020-05-20", "close": 32.65, "volume": 244880.0}, {"date": "2020-05-21", "close": 32.68, "volume": 132410.0}, {"date": "2020-05-22", "close": 32.48, "volume": 151909.0}, {"date": "2020-05-26", "close": 35.06, "volume": 187049.0}, {"date": "2020-05-27", "close": 37.78, "volume": 312707.0}, {"date": "2020-05-28", "close": 35.61, "volume": 250565.0}, {"date": "2020-05-29", "close": 34.88, "volume": 225442.0}, {"date": "2020-06-01", "close": 34.75, "volume": 191235.0}, {"date": "2020-06-02", "close": 34.64, "volume": 141424.0}, {"date": "2020-06-03", "close": 36.38, "volume": 187469.0}, {"date": "2020-06-04", "close": 36.94, "volume": 141863.0}, {"date": "2020-06-05", "close": 38.65, "volume": 296120.0}, {"date": "2020-06-08", "close": 38.73, "volume": 245766.0}, {"date": "2020-06-09", "close": 37.98, "volume": 211873.0}, {"date": "2020-06-10", "close": 36.26, "volume": 191448.0}, {"date": "2020-06-11", "close": 33.26, "volume": 203836.0}, {"date": "2020-06-12", "close": 34.35, "volume": 257388.0}, {"date": "2020-06-15", "close": 35.1, "volume": 162770.0}, {"date": "2020-06-16", "close": 36.14, "volume": 185132.0}, {"date": "2020-06-17", "close": 34.83, "volume": 132482.0}, {"date": "2020-06-18", "close": 35.46, "volume": 131619.0}, {"date": "2020-06-19", "close": 35.19, "volume": 444539.0}, {"date": "2020-06-22", "close": 35.53, "volume": 140667.0}, {"date": "2020-06-23", "close": 35.21, "volume": 106516.0}, {"date": "2020-06-24", "close": 33.88, "volume": 226632.0}, {"date": "2020-06-25", "close": 34.9, "volume": 189471.0}, {"date": "2020-06-26", "close": 33.01, "volume": 544686.0}, {"date": "2020-06-29", "close": 34.54, "volume": 222860.0}, {"date": "2020-06-30", "close": 35.76, "volume": 289814.0}, {"date": "2020-07-01", "close": 33.51, "volume": 226282.0}, {"date": "2020-07-02", "close": 33.69, "volume": 126053.0}, {"date": "2020-07-06", "close": 33.99, "volume": 99757.0}, {"date": "2020-07-07", "close": 32.92, "volume": 147767.0}, {"date": "2020-07-08", "close": 32.86, "volume": 145292.0}, {"date": "2020-07-09", "close": 31.83, "volume": 177903.0}, {"date": "2020-07-10", "close": 33.11, "volume": 188652.0}, {"date": "2020-07-13", "close": 33.43, "volume": 137527.0}, {"date": "2020-07-14", "close": 33.1, "volume": 175920.0}, {"date": "2020-07-15", "close": 34.89, "volume": 166318.0}, {"date": "2020-07-16", "close": 34.98, "volume": 181749.0}, {"date": "2020-07-17", "close": 34.82, "volume": 249115.0}, {"date": "2020-07-20", "close": 35.03, "volume": 200261.0}, {"date": "2020-07-21", "close": 37.31, "volume": 260722.0}, {"date": "2020-07-22", "close": 37.02, "volume": 181818.0}, {"date": "2020-07-23", "close": 37.49, "volume": 255862.0}, {"date": "2020-07-24", "close": 37.22, "volume": 217728.0}, {"date": "2020-07-27", "close": 36.67, "volume": 171487.0}, {"date": "2020-07-28", "close": 36.63, "volume": 145816.0}, {"date": "2020-07-29", "close": 37.93, "volume": 248897.0}, {"date": "2020-07-30", "close": 37.32, "volume": 138922.0}, {"date": "2020-07-31", "close": 36.59, "volume": 164313.0}, {"date": "2020-08-03", "close": 36.32, "volume": 119074.0}, {"date": "2020-08-04", "close": 36.1, "volume": 145016.0}, {"date": "2020-08-05", "close": 36.83, "volume": 142432.0}, {"date": "2020-08-06", "close": 36.775, "volume": 94045.0}, {"date": "2020-08-07", "close": 38.08, "volume": 171299.0}, {"date": "2020-08-10", "close": 38.82, "volume": 206017.0}, {"date": "2020-08-11", "close": 39.23, "volume": 196312.0}, {"date": "2020-08-12", "close": 38.68, "volume": 132944.0}, {"date": "2020-08-13", "close": 37.91, "volume": 123865.0}, {"date": "2020-08-14", "close": 38.5, "volume": 130445.0}, {"date": "2020-08-17", "close": 38.22, "volume": 95353.0}, {"date": "2020-08-18", "close": 37.22, "volume": 92174.0}, {"date": "2020-08-19", "close": 37.82, "volume": 137699.0}, {"date": "2020-08-20", "close": 37.04, "volume": 100178.0}, {"date": "2020-08-21", "close": 36.725, "volume": 127303.0}, {"date": "2020-08-24", "close": 37.71, "volume": 141233.0}, {"date": "2020-08-25", "close": 38.1, "volume": 69002.0}, {"date": "2020-08-26", "close": 37.42, "volume": 70704.0}, {"date": "2020-08-27", "close": 37.62, "volume": 150821.0}, {"date": "2020-08-28", "close": 37.09, "volume": 103224.0}, {"date": "2020-08-31", "close": 36.65, "volume": 201931.0}, {"date": "2020-09-01", "close": 36.96, "volume": 173473.0}, {"date": "2020-09-02", "close": 37.15, "volume": 87586.0}, {"date": "2020-09-03", "close": 37.4, "volume": 183170.0}, {"date": "2020-09-04", "close": 38.62, "volume": 199096.0}, {"date": "2020-09-08", "close": 36.7, "volume": 158437.0}, {"date": "2020-09-09", "close": 36.24, "volume": 139958.0}, {"date": "2020-09-10", "close": 35.65, "volume": 178321.0}, {"date": "2020-09-11", "close": 35.41, "volume": 128352.0}, {"date": "2020-09-14", "close": 36.4, "volume": 133008.0}, {"date": "2020-09-15", "close": 35.72, "volume": 65505.0}, {"date": "2020-09-16", "close": 35.6, "volume": 143804.0}, {"date": "2020-09-17", "close": 35.04, "volume": 139570.0}, {"date": "2020-09-18", "close": 34.83, "volume": 604713.0}, {"date": "2020-09-21", "close": 33.01, "volume": 228215.0}, {"date": "2020-09-22", "close": 32.61, "volume": 175264.0}, {"date": "2020-09-23", "close": 32.18, "volume": 219579.0}, {"date": "2020-09-24", "close": 32.35, "volume": 148662.0}, {"date": "2020-09-25", "close": 33.11, "volume": 164622.0}, {"date": "2020-09-28", "close": 33.99, "volume": 130002.0}, {"date": "2020-09-29", "close": 33.74, "volume": 97430.0}, {"date": "2020-09-30", "close": 34.03, "volume": 188086.0}, {"date": "2020-10-01", "close": 34.81, "volume": 207463.0}, {"date": "2020-10-02", "close": 35.63, "volume": 119799.0}, {"date": "2020-10-05", "close": 37.15, "volume": 165292.0}, {"date": "2020-10-06", "close": 37.4, "volume": 186110.0}, {"date": "2020-10-07", "close": 38.01, "volume": 192805.0}, {"date": "2020-10-08", "close": 38.51, "volume": 98488.0}, {"date": "2020-10-09", "close": 38.07, "volume": 79567.0}, {"date": "2020-10-12", "close": 38.88, "volume": 84735.0}, {"date": "2020-10-13", "close": 37.81, "volume": 87950.0}, {"date": "2020-10-14", "close": 36.98, "volume": 96027.0}, {"date": "2020-10-15", "close": 37.5, "volume": 201375.0}, {"date": "2020-10-16", "close": 37.61, "volume": 106457.0}, {"date": "2020-10-19", "close": 36.98, "volume": 101823.0}, {"date": "2020-10-20", "close": 39.02, "volume": 392649.0}, {"date": "2020-10-21", "close": 38.32, "volume": 132254.0}, {"date": "2020-10-22", "close": 38.61, "volume": 137534.0}, {"date": "2020-10-23", "close": 39.04, "volume": 121037.0}, {"date": "2020-10-26", "close": 38.29, "volume": 72734.0}, {"date": "2020-10-27", "close": 37.18, "volume": 88534.0}, {"date": "2020-10-28", "close": 36.1, "volume": 133750.0}, {"date": "2020-10-29", "close": 36.58, "volume": 110134.0}, {"date": "2020-10-30", "close": 36.9, "volume": 125599.0}, {"date": "2020-11-02", "close": 37.69, "volume": 146657.0}, {"date": "2020-11-03", "close": 38.85, "volume": 199230.0}, {"date": "2020-11-04", "close": 35.95, "volume": 138077.0}, {"date": "2020-11-05", "close": 36.68, "volume": 138563.0}, {"date": "2020-11-06", "close": 36.16, "volume": 93538.0}, {"date": "2020-11-09", "close": 38.65, "volume": 454052.0}, {"date": "2020-11-10", "close": 40.13, "volume": 270243.0}, {"date": "2020-11-11", "close": 38.66, "volume": 91124.0}, {"date": "2020-11-12", "close": 37.27, "volume": 130525.0}, {"date": "2020-11-13", "close": 38.11, "volume": 102852.0}, {"date": "2020-11-16", "close": 39.86, "volume": 204327.0}, {"date": "2020-11-17", "close": 39.92, "volume": 138326.0}, {"date": "2020-11-18", "close": 38.87, "volume": 195254.0}, {"date": "2020-11-19", "close": 38.94, "volume": 143449.0}, {"date": "2020-11-20", "close": 38.61, "volume": 102989.0}, {"date": "2020-11-23", "close": 38.97, "volume": 133589.0}, {"date": "2020-11-24", "close": 40.85, "volume": 232163.0}, {"date": "2020-11-25", "close": 39.64, "volume": 106143.0}, {"date": "2020-11-27", "close": 38.94, "volume": 50839.0}, {"date": "2020-11-30", "close": 37.78, "volume": 139585.0}, {"date": "2020-12-01", "close": 38.65, "volume": 115373.0}, {"date": "2020-12-02", "close": 38.84, "volume": 165495.0}, {"date": "2020-12-03", "close": 38.89, "volume": 86294.0}, {"date": "2020-12-04", "close": 39.64, "volume": 74545.0}, {"date": "2020-12-07", "close": 39.54, "volume": 76248.0}, {"date": "2020-12-08", "close": 40.0, "volume": 141584.0}, {"date": "2020-12-09", "close": 40.5, "volume": 215928.0}, {"date": "2020-12-10", "close": 40.82, "volume": 102389.0}, {"date": "2020-12-11", "close": 40.5, "volume": 119505.0}, {"date": "2020-12-14", "close": 41.06, "volume": 124751.0}, {"date": "2020-12-15", "close": 41.53, "volume": 179039.0}, {"date": "2020-12-16", "close": 41.56, "volume": 145321.0}, {"date": "2020-12-17", "close": 41.49, "volume": 129130.0}, {"date": "2020-12-18", "close": 40.15, "volume": 576481.0}, {"date": "2020-12-21", "close": 39.92, "volume": 131514.0}, {"date": "2020-12-22", "close": 39.82, "volume": 120935.0}, {"date": "2020-12-23", "close": 40.45, "volume": 190160.0}, {"date": "2020-12-24", "close": 40.28, "volume": 69155.0}, {"date": "2020-12-28", "close": 40.6, "volume": 155793.0}, {"date": "2020-12-29", "close": 39.985, "volume": 109672.0}, {"date": "2020-12-30", "close": 40.04, "volume": 74943.0}, {"date": "2020-12-31", "close": 40.29, "volume": 91980.0}, {"date": "2021-01-04", "close": 40.12, "volume": 133200.0}, {"date": "2021-01-05", "close": 40.97, "volume": 158992.0}, {"date": "2021-01-06", "close": 44.63, "volume": 365539.0}, {"date": "2021-01-07", "close": 44.72, "volume": 248376.0}, {"date": "2021-01-08", "close": 43.09, "volume": 217805.0}, {"date": "2021-01-11", "close": 43.2, "volume": 130763.0}, {"date": "2021-01-12", "close": 43.52, "volume": 104410.0}, {"date": "2021-01-13", "close": 42.97, "volume": 129966.0}, {"date": "2021-01-14", "close": 43.67, "volume": 129848.0}, {"date": "2021-01-15", "close": 41.99, "volume": 165086.0}, {"date": "2021-01-19", "close": 42.49, "volume": 176501.0}, {"date": "2021-01-20", "close": 42.63, "volume": 134580.0}, {"date": "2021-01-21", "close": 42.22, "volume": 145770.0}, {"date": "2021-01-22", "close": 43.23, "volume": 140693.0}, {"date": "2021-01-25", "close": 42.87, "volume": 114507.0}, {"date": "2021-01-26", "close": 43.72, "volume": 213410.0}, {"date": "2021-01-27", "close": 41.71, "volume": 199585.0}, {"date": "2021-01-28", "close": 41.51, "volume": 186614.0}, {"date": "2021-01-29", "close": 41.08, "volume": 224184.0}, {"date": "2021-02-01", "close": 42.27, "volume": 122918.0}, {"date": "2021-02-02", "close": 42.61, "volume": 201489.0}, {"date": "2021-02-03", "close": 42.64, "volume": 87805.0}, {"date": "2021-02-04", "close": 43.82, "volume": 128435.0}, {"date": "2021-02-05", "close": 43.95, "volume": 110957.0}, {"date": "2021-02-08", "close": 44.89, "volume": 182108.0}, {"date": "2021-02-09", "close": 45.41, "volume": 162411.0}, {"date": "2021-02-10", "close": 45.7, "volume": 137361.0}, {"date": "2021-02-11", "close": 45.58, "volume": 114177.0}, {"date": "2021-02-12", "close": 45.46, "volume": 81736.0}, {"date": "2021-02-16", "close": 46.03, "volume": 94160.0}, {"date": "2021-02-17", "close": 45.85, "volume": 121871.0}, {"date": "2021-02-18", "close": 45.72, "volume": 120119.0}, {"date": "2021-02-19", "close": 46.99, "volume": 203313.0}, {"date": "2021-02-22", "close": 48.06, "volume": 113830.0}, {"date": "2021-02-23", "close": 49.73, "volume": 312528.0}, {"date": "2021-02-24", "close": 50.95, "volume": 557510.0}, {"date": "2021-02-25", "close": 50.5, "volume": 283477.0}, {"date": "2021-02-26", "close": 49.56, "volume": 257070.0}, {"date": "2021-03-01", "close": 51.23, "volume": 197417.0}, {"date": "2021-03-02", "close": 50.8, "volume": 111629.0}, {"date": "2021-03-03", "close": 52.12, "volume": 190001.0}, {"date": "2021-03-04", "close": 52.03, "volume": 282304.0}, {"date": "2021-03-05", "close": 54.47, "volume": 316447.0}, {"date": "2021-03-08", "close": 55.87, "volume": 319441.0}, {"date": "2021-03-09", "close": 55.75, "volume": 258648.0}, {"date": "2021-03-10", "close": 56.95, "volume": 380464.0}, {"date": "2021-03-11", "close": 57.375, "volume": 289164.0}, {"date": "2021-03-12", "close": 59.23, "volume": 171656.0}, {"date": "2021-03-15", "close": 59.31, "volume": 201574.0}, {"date": "2021-03-16", "close": 60.36, "volume": 347514.0}, {"date": "2021-03-17", "close": 61.58, "volume": 347909.0}, {"date": "2021-03-18", "close": 61.45, "volume": 445526.0}, {"date": "2021-03-19", "close": 62.08, "volume": 719154.0}, {"date": "2021-03-22", "close": 60.93, "volume": 235895.0}, {"date": "2021-03-23", "close": 59.6, "volume": 359232.0}, {"date": "2021-03-24", "close": 60.2, "volume": 280560.0}, {"date": "2021-03-25", "close": 61.93, "volume": 305172.0}, {"date": "2021-03-26", "close": 64.07, "volume": 161140.0}, {"date": "2021-03-29", "close": 62.2, "volume": 312998.0}, {"date": "2021-03-30", "close": 62.38, "volume": 158325.0}, {"date": "2021-03-31", "close": 61.33, "volume": 236820.0}, {"date": "2021-04-01", "close": 61.63, "volume": 146838.0}, {"date": "2021-04-05", "close": 61.54, "volume": 167896.0}, {"date": "2021-04-06", "close": 61.71, "volume": 123382.0}, {"date": "2021-04-07", "close": 60.47, "volume": 116543.0}, {"date": "2021-04-08", "close": 60.57, "volume": 141330.0}, {"date": "2021-04-09", "close": 61.12, "volume": 95176.0}, {"date": "2021-04-12", "close": 61.27, "volume": 87817.0}, {"date": "2021-04-13", "close": 59.77, "volume": 116041.0}, {"date": "2021-04-14", "close": 60.54, "volume": 113637.0}, {"date": "2021-04-15", "close": 60.6, "volume": 82687.0}, {"date": "2021-04-16", "close": 62.87, "volume": 247096.0}, {"date": "2021-04-19", "close": 61.01, "volume": 268724.0}, {"date": "2021-04-20", "close": 61.53, "volume": 269032.0}, {"date": "2021-04-21", "close": 62.14, "volume": 230506.0}, {"date": "2021-04-22", "close": 61.37, "volume": 201270.0}, {"date": "2021-04-23", "close": 63.65, "volume": 239866.0}, {"date": "2021-04-26", "close": 64.07, "volume": 201504.0}, {"date": "2021-04-27", "close": 63.69, "volume": 168920.0}, {"date": "2021-04-28", "close": 64.37, "volume": 183962.0}, {"date": "2021-04-29", "close": 65.04, "volume": 156913.0}, {"date": "2021-04-30", "close": 63.24, "volume": 471586.0}, {"date": "2021-05-03", "close": 65.27, "volume": 294229.0}, {"date": "2021-05-04", "close": 66.03, "volume": 153614.0}, {"date": "2021-05-05", "close": 66.42, "volume": 139244.0}, {"date": "2021-05-06", "close": 66.88, "volume": 161115.0}, {"date": "2021-05-07", "close": 66.79, "volume": 104959.0}, {"date": "2021-05-10", "close": 66.07, "volume": 260418.0}, {"date": "2021-05-11", "close": 66.35, "volume": 166853.0}, {"date": "2021-05-12", "close": 64.45, "volume": 178739.0}, {"date": "2021-05-13", "close": 67.16, "volume": 148746.0}, {"date": "2021-05-14", "close": 67.83, "volume": 195007.0}, {"date": "2021-05-17", "close": 67.76, "volume": 92998.0}, {"date": "2021-05-18", "close": 67.53, "volume": 507316.0}, {"date": "2021-05-19", "close": 67.41, "volume": 190723.0}, {"date": "2021-05-20", "close": 67.89, "volume": 163153.0}, {"date": "2021-05-21", "close": 68.68, "volume": 133803.0}, {"date": "2021-05-24", "close": 68.41, "volume": 131083.0}, {"date": "2021-05-25", "close": 67.42, "volume": 282499.0}, {"date": "2021-05-26", "close": 67.92, "volume": 169858.0}, {"date": "2021-05-27", "close": 69.13, "volume": 157863.0}, {"date": "2021-05-28", "close": 69.46, "volume": 79265.0}, {"date": "2021-06-01", "close": 69.91, "volume": 206282.0}, {"date": "2021-06-02", "close": 69.12, "volume": 519644.0}, {"date": "2021-06-03", "close": 69.44, "volume": 228618.0}, {"date": "2021-06-04", "close": 69.97, "volume": 133718.0}, {"date": "2021-06-07", "close": 70.84, "volume": 149557.0}, {"date": "2021-06-08", "close": 71.56, "volume": 134312.0}, {"date": "2021-06-09", "close": 69.82, "volume": 125530.0}, {"date": "2021-06-10", "close": 69.48, "volume": 153309.0}, {"date": "2021-06-11", "close": 70.13, "volume": 83438.0}, {"date": "2021-06-14", "close": 69.05, "volume": 167739.0}, {"date": "2021-06-15", "close": 70.26, "volume": 89421.0}, {"date": "2021-06-16", "close": 70.95, "volume": 141216.0}, {"date": "2021-06-17", "close": 67.55, "volume": 163946.0}, {"date": "2021-06-18", "close": 64.87, "volume": 784244.0}, {"date": "2021-06-21", "close": 67.37, "volume": 166464.0}, {"date": "2021-06-22", "close": 68.17, "volume": 146940.0}, {"date": "2021-06-23", "close": 68.18, "volume": 133777.0}, {"date": "2021-06-24", "close": 68.89, "volume": 97167.0}, {"date": "2021-06-25", "close": 69.0, "volume": 489504.0}, {"date": "2021-06-28", "close": 68.45, "volume": 170045.0}, {"date": "2021-06-29", "close": 68.22, "volume": 138514.0}, {"date": "2021-06-30", "close": 67.98, "volume": 151691.0}, {"date": "2021-07-01", "close": 67.95, "volume": 108789.0}, {"date": "2021-07-02", "close": 66.76, "volume": 107058.0}, {"date": "2021-07-06", "close": 64.95, "volume": 178147.0}, {"date": "2021-07-07", "close": 65.02, "volume": 152059.0}, {"date": "2021-07-08", "close": 64.71, "volume": 139606.0}, {"date": "2021-07-09", "close": 67.26, "volume": 96593.0}, {"date": "2021-07-12", "close": 67.6, "volume": 60853.0}, {"date": "2021-07-13", "close": 66.44, "volume": 85781.0}, {"date": "2021-07-14", "close": 66.51, "volume": 225897.0}, {"date": "2021-07-15", "close": 67.35, "volume": 108516.0}, {"date": "2021-07-16", "close": 66.54, "volume": 135268.0}, {"date": "2021-07-19", "close": 65.53, "volume": 295855.0}, {"date": "2021-07-20", "close": 68.34, "volume": 298366.0}, {"date": "2021-07-21", "close": 68.88, "volume": 115561.0}, {"date": "2021-07-22", "close": 68.1, "volume": 106723.0}, {"date": "2021-07-23", "close": 68.95, "volume": 78139.0}, {"date": "2021-07-26", "close": 69.53, "volume": 70501.0}, {"date": "2021-07-27", "close": 70.16, "volume": 161688.0}, {"date": "2021-07-28", "close": 70.85, "volume": 99322.0}, {"date": "2021-07-29", "close": 71.48, "volume": 106280.0}, {"date": "2021-07-30", "close": 71.08, "volume": 109232.0}, {"date": "2021-08-02", "close": 70.72, "volume": 156101.0}, {"date": "2021-08-03", "close": 71.66, "volume": 188895.0}, {"date": "2021-08-04", "close": 71.09, "volume": 110189.0}, {"date": "2021-08-05", "close": 71.68, "volume": 98158.0}, {"date": "2021-08-06", "close": 74.38, "volume": 148894.0}, {"date": "2021-08-09", "close": 73.4, "volume": 123105.0}, {"date": "2021-08-10", "close": 73.5, "volume": 176743.0}, {"date": "2021-08-11", "close": 74.23, "volume": 93586.0}, {"date": "2021-08-12", "close": 73.67, "volume": 90139.0}, {"date": "2021-08-13", "close": 73.04, "volume": 62181.0}, {"date": "2021-08-16", "close": 72.96, "volume": 102776.0}, {"date": "2021-08-17", "close": 72.02, "volume": 107105.0}, {"date": "2021-08-18", "close": 70.8, "volume": 117661.0}, {"date": "2021-08-19", "close": 70.49, "volume": 127717.0}, {"date": "2021-08-20", "close": 71.3, "volume": 293886.0}, {"date": "2021-08-23", "close": 71.85, "volume": 113194.0}, {"date": "2021-08-24", "close": 72.31, "volume": 111900.0}, {"date": "2021-08-25", "close": 73.23, "volume": 91907.0}, {"date": "2021-08-26", "close": 71.85, "volume": 146423.0}, {"date": "2021-08-27", "close": 74.05, "volume": 189031.0}, {"date": "2021-08-30", "close": 72.56, "volume": 80455.0}, {"date": "2021-08-31", "close": 73.42, "volume": 109434.0}, {"date": "2021-09-01", "close": 73.02, "volume": 59983.0}, {"date": "2021-09-02", "close": 72.8, "volume": 106838.0}, {"date": "2021-09-03", "close": 73.15, "volume": 82188.0}, {"date": "2021-09-07", "close": 73.47, "volume": 111614.0}, {"date": "2021-09-08", "close": 73.23, "volume": 119174.0}, {"date": "2021-09-09", "close": 73.07, "volume": 106753.0}, {"date": "2021-09-10", "close": 72.28, "volume": 128411.0}, {"date": "2021-09-13", "close": 72.79, "volume": 128659.0}, {"date": "2021-09-14", "close": 71.0, "volume": 164915.0}, {"date": "2021-09-15", "close": 73.01, "volume": 152099.0}, {"date": "2021-09-16", "close": 72.93, "volume": 109649.0}, {"date": "2021-09-17", "close": 74.17, "volume": 641117.0}, {"date": "2021-09-20", "close": 71.86, "volume": 202440.0}, {"date": "2021-09-21", "close": 72.21, "volume": 79906.0}, {"date": "2021-09-22", "close": 73.72, "volume": 86853.0}, {"date": "2021-09-23", "close": 76.4, "volume": 74564.0}, {"date": "2021-09-24", "close": 77.05, "volume": 91002.0}, {"date": "2021-09-27", "close": 79.93, "volume": 124465.0}, {"date": "2021-09-28", "close": 79.05, "volume": 134354.0}, {"date": "2021-09-29", "close": 79.51, "volume": 132320.0}, {"date": "2021-09-30", "close": 77.8, "volume": 123469.0}, {"date": "2021-10-01", "close": 79.61, "volume": 222887.0}, {"date": "2021-10-04", "close": 78.7, "volume": 213439.0}, {"date": "2021-10-05", "close": 77.52, "volume": 151000.0}, {"date": "2021-10-06", "close": 75.77, "volume": 153757.0}, {"date": "2021-10-07", "close": 76.13, "volume": 138576.0}, {"date": "2021-10-08", "close": 75.93, "volume": 54531.0}, {"date": "2021-10-11", "close": 75.01, "volume": 51533.0}, {"date": "2021-10-12", "close": 74.26, "volume": 91499.0}, {"date": "2021-10-13", "close": 75.42, "volume": 139723.0}, {"date": "2021-10-14", "close": 75.93, "volume": 73879.0}, {"date": "2021-10-15", "close": 75.42, "volume": 114444.0}, {"date": "2021-10-18", "close": 76.81, "volume": 79433.0}, {"date": "2021-10-19", "close": 79.46, "volume": 161320.0}, {"date": "2021-10-20", "close": 79.95, "volume": 84014.0}, {"date": "2021-10-21", "close": 78.92, "volume": 168177.0}, {"date": "2021-10-22", "close": 79.06, "volume": 111266.0}, {"date": "2021-10-25", "close": 79.97, "volume": 121393.0}, {"date": "2021-10-26", "close": 79.88, "volume": 112851.0}, {"date": "2021-10-27", "close": 78.58, "volume": 102790.0}, {"date": "2021-10-28", "close": 80.52, "volume": 106390.0}, {"date": "2021-10-29", "close": 80.31, "volume": 126952.0}, {"date": "2021-11-01", "close": 80.89, "volume": 170212.0}, {"date": "2021-11-02", "close": 81.54, "volume": 101532.0}, {"date": "2021-11-03", "close": 84.4, "volume": 118345.0}, {"date": "2021-11-04", "close": 83.88, "volume": 89883.0}, {"date": "2021-11-05", "close": 85.81, "volume": 123281.0}, {"date": "2021-11-08", "close": 85.61, "volume": 118822.0}, {"date": "2021-11-09", "close": 84.05, "volume": 111734.0}, {"date": "2021-11-10", "close": 84.63, "volume": 85142.0}, {"date": "2021-11-11", "close": 85.33, "volume": 53157.0}, {"date": "2021-11-12", "close": 84.91, "volume": 106125.0}, {"date": "2021-11-15", "close": 84.7, "volume": 83637.0}, {"date": "2021-11-16", "close": 84.28, "volume": 94221.0}, {"date": "2021-11-17", "close": 83.77, "volume": 90400.0}, {"date": "2021-11-18", "close": 83.44, "volume": 130185.0}, {"date": "2021-11-19", "close": 82.25, "volume": 143568.0}, {"date": "2021-11-22", "close": 83.43, "volume": 122131.0}, {"date": "2021-11-23", "close": 85.08, "volume": 112937.0}, {"date": "2021-11-24", "close": 85.28, "volume": 83363.0}, {"date": "2021-11-26", "close": 80.73, "volume": 131841.0}, {"date": "2021-11-29", "close": 80.46, "volume": 127695.0}, {"date": "2021-11-30", "close": 80.39, "volume": 170366.0}, {"date": "2021-12-01", "close": 79.03, "volume": 144049.0}, {"date": "2021-12-02", "close": 81.69, "volume": 95670.0}, {"date": "2021-12-03", "close": 80.44, "volume": 100360.0}, {"date": "2021-12-06", "close": 82.54, "volume": 96794.0}, {"date": "2021-12-07", "close": 82.64, "volume": 112289.0}, {"date": "2021-12-08", "close": 81.09, "volume": 126381.0}, {"date": "2021-12-09", "close": 80.84, "volume": 109644.0}, {"date": "2021-12-10", "close": 81.32, "volume": 97212.0}, {"date": "2021-12-13", "close": 80.7, "volume": 115458.0}, {"date": "2021-12-14", "close": 80.78, "volume": 312716.0}, {"date": "2021-12-15", "close": 81.3, "volume": 212516.0}, {"date": "2021-12-16", "close": 81.48, "volume": 1088387.0}, {"date": "2021-12-17", "close": 81.91, "volume": 619809.0}, {"date": "2021-12-20", "close": 81.44, "volume": 250905.0}, {"date": "2021-12-21", "close": 84.97, "volume": 155819.0}, {"date": "2021-12-22", "close": 86.43, "volume": 148476.0}, {"date": "2021-12-23", "close": 87.4, "volume": 108636.0}, {"date": "2021-12-27", "close": 87.9, "volume": 74463.0}, {"date": "2021-12-28", "close": 88.12, "volume": 71792.0}, {"date": "2021-12-29", "close": 87.25, "volume": 171426.0}, {"date": "2021-12-30", "close": 85.47, "volume": 77260.0}, {"date": "2021-12-31", "close": 84.94, "volume": 82691.0}, {"date": "2022-01-03", "close": 86.42, "volume": 100106.0}, {"date": "2022-01-04", "close": 87.31, "volume": 100668.0}, {"date": "2022-01-05", "close": 85.82, "volume": 107114.0}, {"date": "2022-01-06", "close": 87.11, "volume": 115340.0}, {"date": "2022-01-07", "close": 88.02, "volume": 140242.0}, {"date": "2022-01-10", "close": 88.5, "volume": 170953.0}, {"date": "2022-01-11", "close": 88.33, "volume": 109282.0}, {"date": "2022-01-12", "close": 87.87, "volume": 115829.0}, {"date": "2022-01-13", "close": 88.5, "volume": 97846.0}, {"date": "2022-01-14", "close": 88.52, "volume": 101369.0}, {"date": "2022-01-18", "close": 85.67, "volume": 168861.0}, {"date": "2022-01-19", "close": 83.65, "volume": 122797.0}, {"date": "2022-01-20", "close": 82.04, "volume": 120787.0}, {"date": "2022-01-21", "close": 82.81, "volume": 156256.0}, {"date": "2022-01-24", "close": 84.66, "volume": 244360.0}, {"date": "2022-01-25", "close": 84.87, "volume": 244176.0}, {"date": "2022-01-26", "close": 84.06, "volume": 173087.0}, {"date": "2022-01-27", "close": 83.12, "volume": 148881.0}, {"date": "2022-01-28", "close": 84.0, "volume": 145274.0}, {"date": "2022-01-31", "close": 84.87, "volume": 234423.0}, {"date": "2022-02-01", "close": 84.18, "volume": 138691.0}, {"date": "2022-02-02", "close": 84.3, "volume": 172586.0}, {"date": "2022-02-03", "close": 83.68, "volume": 1160997.0}, {"date": "2022-02-04", "close": 84.73, "volume": 99218.0}, {"date": "2022-02-07", "close": 84.17, "volume": 86826.0}, {"date": "2022-02-08", "close": 87.05, "volume": 140487.0}, {"date": "2022-02-09", "close": 84.79, "volume": 128071.0}, {"date": "2022-02-10", "close": 85.41, "volume": 133151.0}, {"date": "2022-02-11", "close": 85.06, "volume": 176886.0}, {"date": "2022-02-14", "close": 84.57, "volume": 225570.0}, {"date": "2022-02-15", "close": 85.84, "volume": 94739.0}, {"date": "2022-02-16", "close": 85.95, "volume": 104113.0}, {"date": "2022-02-17", "close": 85.01, "volume": 169849.0}, {"date": "2022-02-18", "close": 85.93, "volume": 147272.0}, {"date": "2022-02-22", "close": 85.3, "volume": 135424.0}, {"date": "2022-02-23", "close": 85.47, "volume": 166965.0}, {"date": "2022-02-24", "close": 82.6, "volume": 194752.0}, {"date": "2022-02-25", "close": 86.37, "volume": 124832.0}, {"date": "2022-02-28", "close": 87.38, "volume": 206084.0}, {"date": "2022-03-01", "close": 85.39, "volume": 307408.0}, {"date": "2022-03-02", "close": 87.83, "volume": 141246.0}, {"date": "2022-03-03", "close": 88.98, "volume": 279783.0}, {"date": "2022-03-04", "close": 87.53, "volume": 314607.0}, {"date": "2022-03-07", "close": 86.5, "volume": 286786.0}, {"date": "2022-03-08", "close": 85.16, "volume": 203222.0}, {"date": "2022-03-09", "close": 87.13, "volume": 113285.0}, {"date": "2022-03-10", "close": 87.77, "volume": 137077.0}, {"date": "2022-03-11", "close": 87.96, "volume": 156925.0}, {"date": "2022-03-14", "close": 89.5, "volume": 184484.0}, {"date": "2022-03-15", "close": 89.86, "volume": 235784.0}, {"date": "2022-03-16", "close": 92.16, "volume": 219728.0}, {"date": "2022-03-17", "close": 91.75, "volume": 126647.0}, {"date": "2022-03-18", "close": 91.8, "volume": 428707.0}, {"date": "2022-03-21", "close": 91.54, "volume": 147650.0}, {"date": "2022-03-22", "close": 94.35, "volume": 229475.0}, {"date": "2022-03-23", "close": 90.21, "volume": 148861.0}, {"date": "2022-03-24", "close": 91.18, "volume": 94885.0}, {"date": "2022-03-25", "close": 93.45, "volume": 172921.0}, {"date": "2022-03-28", "close": 94.72, "volume": 245726.0}, {"date": "2022-03-29", "close": 95.27, "volume": 217011.0}, {"date": "2022-03-30", "close": 95.32, "volume": 230891.0}, {"date": "2022-03-31", "close": 95.29, "volume": 225556.0}, {"date": "2022-04-01", "close": 95.47, "volume": 227995.0}, {"date": "2022-04-04", "close": 92.86, "volume": 198092.0}, {"date": "2022-04-05", "close": 91.76, "volume": 210417.0}, {"date": "2022-04-06", "close": 89.88, "volume": 240017.0}, {"date": "2022-04-07", "close": 84.52, "volume": 527458.0}, {"date": "2022-04-08", "close": 83.56, "volume": 310195.0}, {"date": "2022-04-11", "close": 84.1, "volume": 230246.0}, {"date": "2022-04-12", "close": 82.52, "volume": 217928.0}, {"date": "2022-04-13", "close": 82.3, "volume": 178770.0}, {"date": "2022-04-14", "close": 83.1, "volume": 208677.0}, {"date": "2022-04-18", "close": 83.92, "volume": 315582.0}, {"date": "2022-04-19", "close": 87.3, "volume": 308952.0}, {"date": "2022-04-20", "close": 88.24, "volume": 157354.0}, {"date": "2022-04-21", "close": 85.41, "volume": 266570.0}, {"date": "2022-04-22", "close": 84.28, "volume": 168641.0}, {"date": "2022-04-25", "close": 84.82, "volume": 184837.0}, {"date": "2022-04-26", "close": 82.79, "volume": 192848.0}, {"date": "2022-04-27", "close": 81.86, "volume": 173296.0}, {"date": "2022-04-28", "close": 81.93, "volume": 145297.0}, {"date": "2022-04-29", "close": 80.32, "volume": 176668.0}, {"date": "2022-05-02", "close": 81.11, "volume": 218852.0}, {"date": "2022-05-03", "close": 81.32, "volume": 114203.0}, {"date": "2022-05-04", "close": 83.43, "volume": 113473.0}, {"date": "2022-05-05", "close": 81.46, "volume": 133328.0}, {"date": "2022-05-06", "close": 80.06, "volume": 188057.0}, {"date": "2022-05-09", "close": 78.91, "volume": 207666.0}, {"date": "2022-05-10", "close": 79.75, "volume": 205704.0}, {"date": "2022-05-11", "close": 79.62, "volume": 126689.0}, {"date": "2022-05-12", "close": 79.6, "volume": 156534.0}, {"date": "2022-05-13", "close": 80.3, "volume": 135880.0}, {"date": "2022-05-16", "close": 79.35, "volume": 114749.0}, {"date": "2022-05-17", "close": 81.64, "volume": 133474.0}, {"date": "2022-05-18", "close": 79.36, "volume": 258521.0}, {"date": "2022-05-19", "close": 78.63, "volume": 184158.0}, {"date": "2022-05-20", "close": 78.43, "volume": 171593.0}, {"date": "2022-05-23", "close": 79.0, "volume": 183372.0}, {"date": "2022-05-24", "close": 78.93, "volume": 163909.0}, {"date": "2022-05-25", "close": 79.58, "volume": 123137.0}, {"date": "2022-05-26", "close": 80.75, "volume": 103472.0}, {"date": "2022-05-27", "close": 82.57, "volume": 99430.0}, {"date": "2022-05-31", "close": 83.36, "volume": 159488.0}, {"date": "2022-06-01", "close": 82.21, "volume": 86416.0}, {"date": "2022-06-02", "close": 84.08, "volume": 81934.0}, {"date": "2022-06-03", "close": 82.13, "volume": 119760.0}, {"date": "2022-06-06", "close": 81.62, "volume": 133192.0}, {"date": "2022-06-07", "close": 81.58, "volume": 114401.0}, {"date": "2022-06-08", "close": 79.32, "volume": 132534.0}, {"date": "2022-06-09", "close": 77.3, "volume": 164315.0}, {"date": "2022-06-10", "close": 76.43, "volume": 175406.0}, {"date": "2022-06-13", "close": 77.85, "volume": 351554.0}, {"date": "2022-06-14", "close": 78.2, "volume": 221492.0}, {"date": "2022-06-15", "close": 77.96, "volume": 191940.0}, {"date": "2022-06-16", "close": 76.69, "volume": 189062.0}, {"date": "2022-06-17", "close": 75.34, "volume": 764115.0}, {"date": "2022-06-21", "close": 76.69, "volume": 158115.0}, {"date": "2022-06-22", "close": 76.55, "volume": 151692.0}, {"date": "2022-06-23", "close": 75.59, "volume": 140777.0}, {"date": "2022-06-24", "close": 77.8, "volume": 471359.0}, {"date": "2022-06-27", "close": 78.27, "volume": 132042.0}, {"date": "2022-06-28", "close": 78.23, "volume": 99353.0}, {"date": "2022-06-29", "close": 77.76, "volume": 138226.0}, {"date": "2022-06-30", "close": 78.92, "volume": 205729.0}, {"date": "2022-07-01", "close": 79.13, "volume": 156992.0}, {"date": "2022-07-05", "close": 81.03, "volume": 295262.0}, {"date": "2022-07-06", "close": 80.98, "volume": 120274.0}, {"date": "2022-07-07", "close": 80.87, "volume": 123388.0}, {"date": "2022-07-08", "close": 80.18, "volume": 115229.0}, {"date": "2022-07-11", "close": 79.52, "volume": 100695.0}, {"date": "2022-07-12", "close": 78.77, "volume": 145794.0}, {"date": "2022-07-13", "close": 77.09, "volume": 122013.0}, {"date": "2022-07-14", "close": 76.67, "volume": 110600.0}, {"date": "2022-07-15", "close": 79.62, "volume": 147026.0}, {"date": "2022-07-18", "close": 79.02, "volume": 163358.0}, {"date": "2022-07-19", "close": 81.24, "volume": 250855.0}, {"date": "2022-07-20", "close": 81.71, "volume": 223159.0}, {"date": "2022-07-21", "close": 81.41, "volume": 167431.0}, {"date": "2022-07-22", "close": 80.8, "volume": 146322.0}, {"date": "2022-07-25", "close": 82.48, "volume": 106386.0}, {"date": "2022-07-26", "close": 82.69, "volume": 121124.0}, {"date": "2022-07-27", "close": 83.51, "volume": 95663.0}, {"date": "2022-07-28", "close": 84.33, "volume": 91183.0}, {"date": "2022-07-29", "close": 85.45, "volume": 119236.0}, {"date": "2022-08-01", "close": 86.36, "volume": 121163.0}, {"date": "2022-08-02", "close": 85.73, "volume": 108734.0}, {"date": "2022-08-03", "close": 86.56, "volume": 87080.0}, {"date": "2022-08-04", "close": 85.76, "volume": 102890.0}, {"date": "2022-08-05", "close": 86.98, "volume": 81246.0}, {"date": "2022-08-08", "close": 86.63, "volume": 86511.0}, {"date": "2022-08-09", "close": 87.78, "volume": 145168.0}, {"date": "2022-08-10", "close": 89.25, "volume": 142313.0}, {"date": "2022-08-11", "close": 90.46, "volume": 76040.0}, {"date": "2022-08-12", "close": 92.12, "volume": 126267.0}, {"date": "2022-08-15", "close": 92.68, "volume": 147746.0}, {"date": "2022-08-16", "close": 93.36, "volume": 107239.0}, {"date": "2022-08-17", "close": 92.75, "volume": 73640.0}, {"date": "2022-08-18", "close": 92.96, "volume": 76754.0}, {"date": "2022-08-19", "close": 91.55, "volume": 130311.0}, {"date": "2022-08-22", "close": 89.24, "volume": 109181.0}, {"date": "2022-08-23", "close": 88.67, "volume": 113869.0}, {"date": "2022-08-24", "close": 88.11, "volume": 52709.0}, {"date": "2022-08-25", "close": 88.75, "volume": 69241.0}, {"date": "2022-08-26", "close": 86.8, "volume": 105235.0}, {"date": "2022-08-29", "close": 85.13, "volume": 90945.0}, {"date": "2022-08-30", "close": 84.7, "volume": 92280.0}, {"date": "2022-08-31", "close": 84.36, "volume": 97222.0}, {"date": "2022-09-01", "close": 85.03, "volume": 130473.0}, {"date": "2022-09-02", "close": 84.22, "volume": 118233.0}, {"date": "2022-09-06", "close": 82.38, "volume": 144041.0}, {"date": "2022-09-07", "close": 82.91, "volume": 154647.0}, {"date": "2022-09-08", "close": 83.87, "volume": 124624.0}, {"date": "2022-09-09", "close": 84.75, "volume": 94810.0}, {"date": "2022-09-12", "close": 85.73, "volume": 160957.0}, {"date": "2022-09-13", "close": 83.04, "volume": 181468.0}, {"date": "2022-09-14", "close": 82.23, "volume": 183023.0}, {"date": "2022-09-15", "close": 82.68, "volume": 200712.0}, {"date": "2022-09-16", "close": 83.19, "volume": 618140.0}, {"date": "2022-09-19", "close": 85.54, "volume": 119350.0}, {"date": "2022-09-20", "close": 85.18, "volume": 94911.0}, {"date": "2022-09-21", "close": 84.38, "volume": 122500.0}, {"date": "2022-09-22", "close": 82.64, "volume": 136798.0}, {"date": "2022-09-23", "close": 81.78, "volume": 119837.0}, {"date": "2022-09-26", "close": 81.95, "volume": 104510.0}, {"date": "2022-09-27", "close": 81.56, "volume": 104175.0}, {"date": "2022-09-28", "close": 81.98, "volume": 152423.0}, {"date": "2022-09-29", "close": 80.5, "volume": 114502.0}, {"date": "2022-09-30", "close": 80.0, "volume": 213406.0}, {"date": "2022-10-03", "close": 81.91, "volume": 144505.0}, {"date": "2022-10-04", "close": 84.38, "volume": 134760.0}, {"date": "2022-10-05", "close": 84.33, "volume": 101997.0}, {"date": "2022-10-06", "close": 84.0, "volume": 74134.0}, {"date": "2022-10-07", "close": 82.44, "volume": 108968.0}, {"date": "2022-10-10", "close": 82.7, "volume": 111151.0}, {"date": "2022-10-11", "close": 83.84, "volume": 181370.0}, {"date": "2022-10-12", "close": 83.6, "volume": 91063.0}, {"date": "2022-10-13", "close": 87.2, "volume": 152216.0}, {"date": "2022-10-14", "close": 85.69, "volume": 139841.0}, {"date": "2022-10-17", "close": 86.85, "volume": 160776.0}, {"date": "2022-10-18", "close": 74.67, "volume": 656166.0}, {"date": "2022-10-19", "close": 71.32, "volume": 324916.0}, {"date": "2022-10-20", "close": 69.54, "volume": 292887.0}, {"date": "2022-10-21", "close": 70.26, "volume": 221066.0}, {"date": "2022-10-24", "close": 71.43, "volume": 154028.0}, {"date": "2022-10-25", "close": 71.9, "volume": 189515.0}, {"date": "2022-10-26", "close": 73.07, "volume": 136267.0}, {"date": "2022-10-27", "close": 73.09, "volume": 182630.0}, {"date": "2022-10-28", "close": 74.97, "volume": 153990.0}, {"date": "2022-10-31", "close": 75.33, "volume": 151657.0}, {"date": "2022-11-01", "close": 74.82, "volume": 98561.0}, {"date": "2022-11-02", "close": 73.85, "volume": 136787.0}, {"date": "2022-11-03", "close": 71.89, "volume": 143447.0}, {"date": "2022-11-04", "close": 73.28, "volume": 96175.0}, {"date": "2022-11-07", "close": 74.06, "volume": 91803.0}, {"date": "2022-11-08", "close": 74.23, "volume": 96153.0}, {"date": "2022-11-09", "close": 73.86, "volume": 89747.0}, {"date": "2022-11-10", "close": 76.12, "volume": 201035.0}, {"date": "2022-11-11", "close": 75.88, "volume": 104220.0}, {"date": "2022-11-14", "close": 76.62, "volume": 122398.0}, {"date": "2022-11-15", "close": 77.86, "volume": 142290.0}, {"date": "2022-11-16", "close": 76.59, "volume": 138480.0}, {"date": "2022-11-17", "close": 75.46, "volume": 101471.0}, {"date": "2022-11-18", "close": 75.25, "volume": 135333.0}, {"date": "2022-11-21", "close": 75.5, "volume": 110183.0}, {"date": "2022-11-22", "close": 75.76, "volume": 69427.0}, {"date": "2022-11-23", "close": 76.22, "volume": 78259.0}, {"date": "2022-11-25", "close": 76.58, "volume": 45520.0}, {"date": "2022-11-28", "close": 74.47, "volume": 103306.0}, {"date": "2022-11-29", "close": 73.94, "volume": 110897.0}, {"date": "2022-11-30", "close": 75.82, "volume": 229266.0}, {"date": "2022-12-01", "close": 76.68, "volume": 106015.0}, {"date": "2022-12-02", "close": 77.01, "volume": 63805.0}, {"date": "2022-12-05", "close": 72.87, "volume": 159471.0}, {"date": "2022-12-06", "close": 72.39, "volume": 143761.0}, {"date": "2022-12-07", "close": 72.27, "volume": 87296.0}, {"date": "2022-12-08", "close": 73.03, "volume": 113045.0}, {"date": "2022-12-09", "close": 72.91, "volume": 98261.0}, {"date": "2022-12-12", "close": 72.97, "volume": 94388.0}, {"date": "2022-12-13", "close": 71.49, "volume": 182525.0}, {"date": "2022-12-14", "close": 67.69, "volume": 201341.0}, {"date": "2022-12-15", "close": 64.08, "volume": 218914.0}, {"date": "2022-12-16", "close": 64.54, "volume": 520781.0}, {"date": "2022-12-19", "close": 66.49, "volume": 137335.0}, {"date": "2022-12-20", "close": 69.04, "volume": 196166.0}, {"date": "2022-12-21", "close": 68.83, "volume": 183830.0}, {"date": "2022-12-22", "close": 68.16, "volume": 206754.0}, {"date": "2022-12-23", "close": 68.78, "volume": 140826.0}, {"date": "2022-12-27", "close": 68.95, "volume": 94708.0}, {"date": "2022-12-28", "close": 67.74, "volume": 109885.0}, {"date": "2022-12-29", "close": 69.65, "volume": 144388.0}, {"date": "2022-12-30", "close": 68.91, "volume": 172172.0}, {"date": "2023-01-03", "close": 68.29, "volume": 169591.0}, {"date": "2023-01-04", "close": 66.99, "volume": 272325.0}, {"date": "2023-01-05", "close": 67.26, "volume": 121756.0}, {"date": "2023-01-06", "close": 68.72, "volume": 138502.0}, {"date": "2023-01-09", "close": 68.31, "volume": 128180.0}, {"date": "2023-01-10", "close": 69.26, "volume": 124935.0}, {"date": "2023-01-11", "close": 69.75, "volume": 136939.0}, {"date": "2023-01-12", "close": 71.73, "volume": 139158.0}, {"date": "2023-01-13", "close": 72.12, "volume": 106278.0}, {"date": "2023-01-17", "close": 71.94, "volume": 120442.0}, {"date": "2023-01-18", "close": 70.3, "volume": 167520.0}, {"date": "2023-01-19", "close": 70.71, "volume": 130228.0}, {"date": "2023-01-20", "close": 71.77, "volume": 170391.0}, {"date": "2023-01-23", "close": 71.92, "volume": 143135.0}, {"date": "2023-01-24", "close": 64.82, "volume": 480391.0}, {"date": "2023-01-25", "close": 65.69, "volume": 245095.0}, {"date": "2023-01-26", "close": 66.14, "volume": 241446.0}, {"date": "2023-01-27", "close": 66.93, "volume": 165721.0}, {"date": "2023-01-30", "close": 67.15, "volume": 181319.0}, {"date": "2023-01-31", "close": 68.18, "volume": 376400.0}, {"date": "2023-02-01", "close": 68.9, "volume": 223668.0}, {"date": "2023-02-02", "close": 71.66, "volume": 137844.0}, {"date": "2023-02-03", "close": 72.26, "volume": 184608.0}, {"date": "2023-02-06", "close": 71.86, "volume": 156878.0}, {"date": "2023-02-07", "close": 72.71, "volume": 232124.0}, {"date": "2023-02-08", "close": 72.17, "volume": 224737.0}, {"date": "2023-02-09", "close": 72.45, "volume": 268210.0}, {"date": "2023-02-10", "close": 72.71, "volume": 197461.0}, {"date": "2023-02-13", "close": 72.75, "volume": 137038.0}, {"date": "2023-02-14", "close": 72.71, "volume": 311874.0}, {"date": "2023-02-15", "close": 74.06, "volume": 192096.0}, {"date": "2023-02-16", "close": 73.49, "volume": 120631.0}, {"date": "2023-02-17", "close": 74.1, "volume": 257763.0}, {"date": "2023-02-21", "close": 73.35, "volume": 152055.0}, {"date": "2023-02-22", "close": 73.1, "volume": 237941.0}, {"date": "2023-02-23", "close": 74.15, "volume": 178658.0}, {"date": "2023-02-24", "close": 74.09, "volume": 183979.0}, {"date": "2023-02-27", "close": 74.27, "volume": 137475.0}, {"date": "2023-02-28", "close": 73.95, "volume": 203004.0}, {"date": "2023-03-01", "close": 72.82, "volume": 196937.0}, {"date": "2023-03-02", "close": 70.5, "volume": 273937.0}, {"date": "2023-03-03", "close": 71.56, "volume": 139174.0}, {"date": "2023-03-06", "close": 71.22, "volume": 191955.0}, {"date": "2023-03-07", "close": 69.6, "volume": 231151.0}, {"date": "2023-03-08", "close": 68.63, "volume": 231437.0}, {"date": "2023-03-09", "close": 64.39, "volume": 360087.0}, {"date": "2023-03-10", "close": 62.77, "volume": 401599.0}, {"date": "2023-03-13", "close": 58.07, "volume": 912432.0}, {"date": "2023-03-14", "close": 56.28, "volume": 466175.0}, {"date": "2023-03-15", "close": 57.6, "volume": 614300.0}, {"date": "2023-03-16", "close": 59.85, "volume": 386899.0}, {"date": "2023-03-17", "close": 56.48, "volume": 696481.0}, {"date": "2023-03-20", "close": 57.71, "volume": 358767.0}, {"date": "2023-03-21", "close": 59.07, "volume": 242127.0}, {"date": "2023-03-22", "close": 54.88, "volume": 370594.0}, {"date": "2023-03-23", "close": 53.41, "volume": 260487.0}, {"date": "2023-03-24", "close": 54.82, "volume": 295695.0}, {"date": "2023-03-27", "close": 54.56, "volume": 209004.0}, {"date": "2023-03-28", "close": 55.06, "volume": 201345.0}, {"date": "2023-03-29", "close": 55.01, "volume": 139313.0}, {"date": "2023-03-30", "close": 53.98, "volume": 138622.0}, {"date": "2023-03-31", "close": 54.63, "volume": 275126.0}, {"date": "2023-04-03", "close": 53.72, "volume": 219569.0}, {"date": "2023-04-04", "close": 52.53, "volume": 284531.0}, {"date": "2023-04-05", "close": 51.25, "volume": 240169.0}, {"date": "2023-04-06", "close": 51.75, "volume": 215080.0}, {"date": "2023-04-10", "close": 52.23, "volume": 208691.0}, {"date": "2023-04-11", "close": 52.6, "volume": 144440.0}, {"date": "2023-04-12", "close": 51.36, "volume": 101799.0}, {"date": "2023-04-13", "close": 52.06, "volume": 150138.0}, {"date": "2023-04-14", "close": 50.5, "volume": 175110.0}, {"date": "2023-04-17", "close": 51.88, "volume": 270450.0}, {"date": "2023-04-18", "close": 50.26, "volume": 500343.0}, {"date": "2023-04-19", "close": 51.4, "volume": 226682.0}, {"date": "2023-04-20", "close": 49.9, "volume": 184150.0}, {"date": "2023-04-21", "close": 50.72, "volume": 239105.0}, {"date": "2023-04-24", "close": 51.39, "volume": 199232.0}, {"date": "2023-04-25", "close": 48.98, "volume": 226746.0}, {"date": "2023-04-26", "close": 48.62, "volume": 188020.0}, {"date": "2023-04-27", "close": 50.05, "volume": 191168.0}, {"date": "2023-04-28", "close": 50.5, "volume": 205517.0}, {"date": "2023-05-01", "close": 50.28, "volume": 238436.0}, {"date": "2023-05-02", "close": 47.38, "volume": 347472.0}, {"date": "2023-05-03", "close": 46.23, "volume": 316147.0}, {"date": "2023-05-04", "close": 44.6, "volume": 513730.0}, {"date": "2023-05-05", "close": 47.58, "volume": 364516.0}, {"date": "2023-05-08", "close": 46.64, "volume": 264405.0}, {"date": "2023-05-09", "close": 45.28, "volume": 265561.0}, {"date": "2023-05-10", "close": 44.28, "volume": 267440.0}, {"date": "2023-05-11", "close": 42.57, "volume": 249428.0}, {"date": "2023-05-12", "close": 41.97, "volume": 325824.0}, {"date": "2023-05-15", "close": 42.16, "volume": 335601.0}, {"date": "2023-05-16", "close": 41.68, "volume": 411278.0}, {"date": "2023-05-17", "close": 45.9, "volume": 378392.0}, {"date": "2023-05-18", "close": 45.52, "volume": 261102.0}, {"date": "2023-05-19", "close": 44.04, "volume": 246743.0}, {"date": "2023-05-22", "close": 45.06, "volume": 202777.0}, {"date": "2023-05-23", "close": 45.38, "volume": 256429.0}, {"date": "2023-05-24", "close": 43.41, "volume": 211482.0}, {"date": "2023-05-25", "close": 42.44, "volume": 197037.0}, {"date": "2023-05-26", "close": 42.2, "volume": 156405.0}, {"date": "2023-05-30", "close": 41.82, "volume": 160515.0}, {"date": "2023-05-31", "close": 40.3, "volume": 407305.0}, {"date": "2023-06-01", "close": 41.37, "volume": 213881.0}, {"date": "2023-06-02", "close": 45.01, "volume": 311527.0}, {"date": "2023-06-05", "close": 42.85, "volume": 296614.0}, {"date": "2023-06-06", "close": 45.18, "volume": 386557.0}, {"date": "2023-06-07", "close": 46.1, "volume": 419946.0}, {"date": "2023-06-08", "close": 44.11, "volume": 321984.0}, {"date": "2023-06-09", "close": 44.16, "volume": 199117.0}, {"date": "2023-06-12", "close": 44.74, "volume": 220037.0}, {"date": "2023-06-13", "close": 46.2, "volume": 192759.0}, {"date": "2023-06-14", "close": 44.85, "volume": 246786.0}, {"date": "2023-06-15", "close": 46.15, "volume": 203709.0}, {"date": "2023-06-16", "close": 45.25, "volume": 693039.0}, {"date": "2023-06-20", "close": 44.88, "volume": 165007.0}, {"date": "2023-06-21", "close": 43.51, "volume": 171673.0}, {"date": "2023-06-22", "close": 41.68, "volume": 204628.0}, {"date": "2023-06-23", "close": 40.73, "volume": 1651407.0}, {"date": "2023-06-26", "close": 41.93, "volume": 501298.0}, {"date": "2023-06-27", "close": 42.87, "volume": 402291.0}, {"date": "2023-06-28", "close": 41.05, "volume": 210605.0}, {"date": "2023-06-29", "close": 41.9, "volume": 176830.0}, {"date": "2023-06-30", "close": 40.92, "volume": 183199.0}, {"date": "2023-07-03", "close": 42.15, "volume": 130657.0}, {"date": "2023-07-05", "close": 41.49, "volume": 250463.0}, {"date": "2023-07-06", "close": 41.05, "volume": 254254.0}, {"date": "2023-07-07", "close": 41.25, "volume": 242292.0}, {"date": "2023-07-10", "close": 41.16, "volume": 182493.0}, {"date": "2023-07-11", "close": 41.24, "volume": 192234.0}, {"date": "2023-07-12", "close": 42.36, "volume": 264755.0}, {"date": "2023-07-13", "close": 43.05, "volume": 215742.0}, {"date": "2023-07-14", "close": 43.0, "volume": 172547.0}, {"date": "2023-07-17", "close": 44.29, "volume": 262661.0}, {"date": "2023-07-18", "close": 46.78, "volume": 231493.0}, {"date": "2023-07-19", "close": 48.55, "volume": 328338.0}, {"date": "2023-07-20", "close": 48.44, "volume": 381795.0}, {"date": "2023-07-21", "close": 58.12, "volume": 1122884.0}, {"date": "2023-07-24", "close": 56.93, "volume": 621691.0}, {"date": "2023-07-25", "close": 56.0, "volume": 349772.0}, {"date": "2023-07-26", "close": 59.69, "volume": 424136.0}, {"date": "2023-07-27", "close": 59.27, "volume": 409440.0}, {"date": "2023-07-28", "close": 59.44, "volume": 197466.0}, {"date": "2023-07-31", "close": 59.68, "volume": 305464.0}, {"date": "2023-08-01", "close": 58.76, "volume": 168867.0}, {"date": "2023-08-02", "close": 58.36, "volume": 155722.0}, {"date": "2023-08-03", "close": 58.41, "volume": 115008.0}, {"date": "2023-08-04", "close": 58.46, "volume": 149548.0}, {"date": "2023-08-07", "close": 59.3, "volume": 143027.0}, {"date": "2023-08-08", "close": 59.04, "volume": 152436.0}, {"date": "2023-08-09", "close": 59.09, "volume": 173158.0}, {"date": "2023-08-10", "close": 59.61, "volume": 171539.0}, {"date": "2023-08-11", "close": 61.02, "volume": 203766.0}, {"date": "2023-08-14", "close": 59.36, "volume": 200926.0}, {"date": "2023-08-15", "close": 57.97, "volume": 158602.0}, {"date": "2023-08-16", "close": 57.86, "volume": 169831.0}, {"date": "2023-08-17", "close": 58.15, "volume": 183921.0}, {"date": "2023-08-18", "close": 58.22, "volume": 156669.0}, {"date": "2023-08-21", "close": 57.82, "volume": 175770.0}, {"date": "2023-08-22", "close": 54.87, "volume": 176189.0}, {"date": "2023-08-23", "close": 55.4, "volume": 178085.0}, {"date": "2023-08-24", "close": 54.95, "volume": 192155.0}, {"date": "2023-08-25", "close": 54.6, "volume": 126883.0}, {"date": "2023-08-28", "close": 55.74, "volume": 123031.0}, {"date": "2023-08-29", "close": 55.36, "volume": 149051.0}, {"date": "2023-08-30", "close": 55.75, "volume": 147668.0}, {"date": "2023-08-31", "close": 56.04, "volume": 132044.0}, {"date": "2023-09-01", "close": 57.3, "volume": 167152.0}, {"date": "2023-09-05", "close": 54.69, "volume": 242255.0}, {"date": "2023-09-06", "close": 53.29, "volume": 242558.0}, {"date": "2023-09-07", "close": 52.1, "volume": 152609.0}, {"date": "2023-09-08", "close": 52.53, "volume": 187677.0}, {"date": "2023-09-11", "close": 52.2, "volume": 163660.0}, {"date": "2023-09-12", "close": 52.53, "volume": 153260.0}, {"date": "2023-09-13", "close": 51.59, "volume": 161474.0}, {"date": "2023-09-14", "close": 52.2, "volume": 172622.0}, {"date": "2023-09-15", "close": 51.37, "volume": 1010667.0}, {"date": "2023-09-18", "close": 50.08, "volume": 143685.0}, {"date": "2023-09-19", "close": 50.41, "volume": 145564.0}, {"date": "2023-09-20", "close": 49.4, "volume": 166349.0}, {"date": "2023-09-21", "close": 49.45, "volume": 176084.0}, {"date": "2023-09-22", "close": 49.47, "volume": 103637.0}, {"date": "2023-09-25", "close": 50.17, "volume": 123563.0}, {"date": "2023-09-26", "close": 50.17, "volume": 165302.0}, {"date": "2023-09-27", "close": 51.16, "volume": 134424.0}, {"date": "2023-09-28", "close": 52.59, "volume": 281963.0}, {"date": "2023-09-29", "close": 52.17, "volume": 290566.0}, {"date": "2023-10-02", "close": 52.66, "volume": 301088.0}, {"date": "2023-10-03", "close": 52.2, "volume": 201925.0}, {"date": "2023-10-04", "close": 52.61, "volume": 207116.0}, {"date": "2023-10-05", "close": 54.05, "volume": 180907.0}, {"date": "2023-10-06", "close": 53.64, "volume": 249750.0}, {"date": "2023-10-09", "close": 53.11, "volume": 204077.0}, {"date": "2023-10-10", "close": 53.41, "volume": 231181.0}, {"date": "2023-10-11", "close": 52.91, "volume": 167768.0}, {"date": "2023-10-12", "close": 52.76, "volume": 177397.0}, {"date": "2023-10-13", "close": 51.29, "volume": 177441.0}, {"date": "2023-10-16", "close": 52.87, "volume": 308991.0}, {"date": "2023-10-17", "close": 50.32, "volume": 886413.0}, {"date": "2023-10-18", "close": 49.06, "volume": 251704.0}, {"date": "2023-10-19", "close": 49.02, "volume": 287068.0}, {"date": "2023-10-20", "close": 46.47, "volume": 332042.0}, {"date": "2023-10-23", "close": 46.99, "volume": 206410.0}, {"date": "2023-10-24", "close": 46.36, "volume": 191414.0}, {"date": "2023-10-25", "close": 46.35, "volume": 127963.0}, {"date": "2023-10-26", "close": 48.0, "volume": 155984.0}, {"date": "2023-10-27", "close": 46.84, "volume": 152884.0}, {"date": "2023-10-30", "close": 47.16, "volume": 121854.0}, {"date": "2023-10-31", "close": 47.16, "volume": 109583.0}, {"date": "2023-11-01", "close": 47.11, "volume": 134077.0}, {"date": "2023-11-02", "close": 49.01, "volume": 155923.0}, {"date": "2023-11-03", "close": 52.26, "volume": 260216.0}, {"date": "2023-11-06", "close": 50.88, "volume": 217576.0}, {"date": "2023-11-07", "close": 50.41, "volume": 95455.0}, {"date": "2023-11-08", "close": 48.98, "volume": 189814.0}, {"date": "2023-11-09", "close": 47.3, "volume": 171139.0}, {"date": "2023-11-10", "close": 47.05, "volume": 175831.0}, {"date": "2023-11-13", "close": 47.72, "volume": 112145.0}, {"date": "2023-11-14", "close": 51.56, "volume": 295911.0}, {"date": "2023-11-15", "close": 51.46, "volume": 218511.0}, {"date": "2023-11-16", "close": 50.48, "volume": 170127.0}, {"date": "2023-11-17", "close": 51.88, "volume": 198031.0}, {"date": "2023-11-20", "close": 51.88, "volume": 91627.0}, {"date": "2023-11-21", "close": 50.47, "volume": 99579.0}, {"date": "2023-11-22", "close": 50.68, "volume": 90759.0}, {"date": "2023-11-24", "close": 50.61, "volume": 33320.0}, {"date": "2023-11-27", "close": 51.16, "volume": 127425.0}, {"date": "2023-11-28", "close": 50.81, "volume": 136302.0}, {"date": "2023-11-29", "close": 51.43, "volume": 149178.0}, {"date": "2023-11-30", "close": 51.16, "volume": 153443.0}, {"date": "2023-12-01", "close": 54.49, "volume": 213129.0}, {"date": "2023-12-04", "close": 55.95, "volume": 216355.0}, {"date": "2023-12-05", "close": 55.0, "volume": 149783.0}, {"date": "2023-12-06", "close": 55.27, "volume": 153849.0}, {"date": "2023-12-07", "close": 56.23, "volume": 161939.0}, {"date": "2023-12-08", "close": 56.77, "volume": 112646.0}, {"date": "2023-12-11", "close": 56.92, "volume": 157077.0}, {"date": "2023-12-12", "close": 56.01, "volume": 157181.0}, {"date": "2023-12-13", "close": 61.2, "volume": 273020.0}, {"date": "2023-12-14", "close": 65.39, "volume": 385990.0}, {"date": "2023-12-15", "close": 65.01, "volume": 1188799.0}, {"date": "2023-12-18", "close": 64.84, "volume": 189416.0}, {"date": "2023-12-19", "close": 67.26, "volume": 276638.0}, {"date": "2023-12-20", "close": 66.25, "volume": 373304.0}, {"date": "2023-12-21", "close": 66.7, "volume": 131598.0}, {"date": "2023-12-22", "close": 67.62, "volume": 139997.0}, {"date": "2023-12-26", "close": 69.23, "volume": 126686.0}, {"date": "2023-12-27", "close": 69.44, "volume": 161071.0}, {"date": "2023-12-28", "close": 69.49, "volume": 114031.0}, {"date": "2023-12-29", "close": 66.63, "volume": 218385.0}, {"date": "2024-01-02", "close": 65.88, "volume": 182685.0}, {"date": "2024-01-03", "close": 62.48, "volume": 272071.0}, {"date": "2024-01-04", "close": 62.83, "volume": 181172.0}, {"date": "2024-01-05", "close": 63.62, "volume": 150745.0}, {"date": "2024-01-08", "close": 64.77, "volume": 125735.0}, {"date": "2024-01-09", "close": 63.56, "volume": 129453.0}, {"date": "2024-01-10", "close": 62.8, "volume": 136648.0}, {"date": "2024-01-11", "close": 61.9, "volume": 226667.0}, {"date": "2024-01-12", "close": 61.62, "volume": 133678.0}, {"date": "2024-01-16", "close": 60.37, "volume": 129810.0}, {"date": "2024-01-17", "close": 60.11, "volume": 216314.0}, {"date": "2024-01-18", "close": 62.14, "volume": 169260.0}, {"date": "2024-01-19", "close": 63.7, "volume": 154878.0}, {"date": "2024-01-22", "close": 66.26, "volume": 215269.0}, {"date": "2024-01-23", "close": 65.77, "volume": 156374.0}, {"date": "2024-01-24", "close": 66.19, "volume": 118829.0}, {"date": "2024-01-25", "close": 65.81, "volume": 129708.0}, {"date": "2024-01-26", "close": 66.52, "volume": 103827.0}, {"date": "2024-01-29", "close": 68.18, "volume": 207117.0}, {"date": "2024-01-30", "close": 69.71, "volume": 182869.0}, {"date": "2024-01-31", "close": 67.14, "volume": 355822.0}, {"date": "2024-02-01", "close": 65.54, "volume": 222811.0}, {"date": "2024-02-02", "close": 64.53, "volume": 250311.0}, {"date": "2024-02-05", "close": 60.85, "volume": 227141.0}, {"date": "2024-02-06", "close": 60.36, "volume": 195603.0}, {"date": "2024-02-07", "close": 59.82, "volume": 194737.0}, {"date": "2024-02-08", "close": 60.42, "volume": 194536.0}, {"date": "2024-02-09", "close": 62.57, "volume": 266749.0}, {"date": "2024-02-12", "close": 64.62, "volume": 217025.0}, {"date": "2024-02-13", "close": 60.2, "volume": 336155.0}, {"date": "2024-02-14", "close": 62.82, "volume": 188447.0}, {"date": "2024-02-15", "close": 66.75, "volume": 233102.0}, {"date": "2024-02-16", "close": 65.85, "volume": 171402.0}, {"date": "2024-02-20", "close": 63.42, "volume": 188968.0}, {"date": "2024-02-21", "close": 62.68, "volume": 145583.0}, {"date": "2024-02-22", "close": 62.15, "volume": 170281.0}, {"date": "2024-02-23", "close": 62.99, "volume": 99159.0}, {"date": "2024-02-26", "close": 62.04, "volume": 140258.0}, {"date": "2024-02-27", "close": 62.44, "volume": 103090.0}, {"date": "2024-02-28", "close": 61.95, "volume": 108338.0}, {"date": "2024-02-29", "close": 63.19, "volume": 148398.0}, {"date": "2024-03-01", "close": 62.35, "volume": 127173.0}, {"date": "2024-03-04", "close": 61.45, "volume": 156976.0}, {"date": "2024-03-05", "close": 64.41, "volume": 163580.0}, {"date": "2024-03-06", "close": 64.45, "volume": 226073.0}, {"date": "2024-03-07", "close": 64.93, "volume": 141121.0}, {"date": "2024-03-08", "close": 65.45, "volume": 124053.0}, {"date": "2024-03-11", "close": 65.32, "volume": 121263.0}, {"date": "2024-03-12", "close": 64.0, "volume": 135207.0}, {"date": "2024-03-13", "close": 63.91, "volume": 131551.0}, {"date": "2024-03-14", "close": 61.64, "volume": 309996.0}, {"date": "2024-03-15", "close": 61.71, "volume": 690630.0}, {"date": "2024-03-18", "close": 61.26, "volume": 162580.0}, {"date": "2024-03-19", "close": 60.73, "volume": 174434.0}, {"date": "2024-03-20", "close": 63.76, "volume": 184610.0}, {"date": "2024-03-21", "close": 64.99, "volume": 159055.0}, {"date": "2024-03-22", "close": 63.92, "volume": 122153.0}, {"date": "2024-03-25", "close": 63.67, "volume": 67896.0}, {"date": "2024-03-26", "close": 63.74, "volume": 135662.0}, {"date": "2024-03-27", "close": 66.19, "volume": 146235.0}, {"date": "2024-03-28", "close": 66.36, "volume": 172885.0}, {"date": "2024-04-01", "close": 65.59, "volume": 200144.0}, {"date": "2024-04-02", "close": 62.67, "volume": 291598.0}, {"date": "2024-04-03", "close": 62.94, "volume": 128992.0}, {"date": "2024-04-04", "close": 62.56, "volume": 188290.0}, {"date": "2024-04-05", "close": 62.87, "volume": 265117.0}, {"date": "2024-04-08", "close": 64.51, "volume": 107504.0}, {"date": "2024-04-09", "close": 65.53, "volume": 99104.0}, {"date": "2024-04-10", "close": 59.73, "volume": 358266.0}, {"date": "2024-04-11", "close": 60.42, "volume": 181716.0}, {"date": "2024-04-12", "close": 59.56, "volume": 130139.0}, {"date": "2024-04-15", "close": 59.58, "volume": 173671.0}, {"date": "2024-04-16", "close": 59.13, "volume": 123907.0}, {"date": "2024-04-17", "close": 58.86, "volume": 139911.0}, {"date": "2024-04-18", "close": 59.05, "volume": 155376.0}, {"date": "2024-04-19", "close": 60.22, "volume": 189746.0}, {"date": "2024-04-22", "close": 61.3, "volume": 142811.0}, {"date": "2024-04-23", "close": 62.62, "volume": 414930.0}, {"date": "2024-04-24", "close": 63.04, "volume": 188851.0}, {"date": "2024-04-25", "close": 61.27, "volume": 293803.0}, {"date": "2024-04-26", "close": 60.75, "volume": 131911.0}, {"date": "2024-04-29", "close": 59.3, "volume": 187553.0}, {"date": "2024-04-30", "close": 58.96, "volume": 174659.0}, {"date": "2024-05-01", "close": 60.3, "volume": 220243.0}, {"date": "2024-05-02", "close": 61.6, "volume": 154598.0}, {"date": "2024-05-03", "close": 62.83, "volume": 136407.0}, {"date": "2024-05-06", "close": 63.42, "volume": 128104.0}, {"date": "2024-05-07", "close": 63.19, "volume": 130173.0}, {"date": "2024-05-08", "close": 63.34, "volume": 101626.0}, {"date": "2024-05-09", "close": 64.61, "volume": 156627.0}, {"date": "2024-05-10", "close": 64.77, "volume": 133709.0}, {"date": "2024-05-13", "close": 64.66, "volume": 138116.0}, {"date": "2024-05-14", "close": 66.37, "volume": 139897.0}, {"date": "2024-05-15", "close": 66.07, "volume": 141067.0}, {"date": "2024-05-16", "close": 65.24, "volume": 98339.0}, {"date": "2024-05-17", "close": 66.0, "volume": 96508.0}, {"date": "2024-05-20", "close": 65.12, "volume": 114956.0}, {"date": "2024-05-21", "close": 65.3, "volume": 84511.0}, {"date": "2024-05-22", "close": 64.12, "volume": 123582.0}, {"date": "2024-05-23", "close": 62.63, "volume": 120661.0}, {"date": "2024-05-24", "close": 62.69, "volume": 131949.0}, {"date": "2024-05-28", "close": 61.89, "volume": 106181.0}, {"date": "2024-05-29", "close": 60.05, "volume": 177118.0}, {"date": "2024-05-30", "close": 61.74, "volume": 141466.0}, {"date": "2024-05-31", "close": 61.8, "volume": 137043.0}, {"date": "2024-06-03", "close": 60.11, "volume": 131953.0}, {"date": "2024-06-04", "close": 59.31, "volume": 135074.0}, {"date": "2024-06-05", "close": 60.33, "volume": 110221.0}, {"date": "2024-06-06", "close": 60.88, "volume": 125454.0}, {"date": "2024-06-07", "close": 60.0, "volume": 143486.0}, {"date": "2024-06-10", "close": 59.43, "volume": 256740.0}, {"date": "2024-06-11", "close": 59.24, "volume": 165380.0}, {"date": "2024-06-12", "close": 61.11, "volume": 155440.0}, {"date": "2024-06-13", "close": 60.02, "volume": 109194.0}, {"date": "2024-06-14", "close": 59.17, "volume": 140433.0}, {"date": "2024-06-17", "close": 60.12, "volume": 110598.0}, {"date": "2024-06-18", "close": 60.08, "volume": 150987.0}, {"date": "2024-06-20", "close": 59.45, "volume": 144227.0}, {"date": "2024-06-21", "close": 58.74, "volume": 660043.0}, {"date": "2024-06-24", "close": 60.52, "volume": 157804.0}, {"date": "2024-06-25", "close": 59.39, "volume": 103689.0}, {"date": "2024-06-26", "close": 59.0, "volume": 177328.0}, {"date": "2024-06-27", "close": 60.73, "volume": 182580.0}, {"date": "2024-06-28", "close": 63.19, "volume": 714034.0}, {"date": "2024-07-01", "close": 62.56, "volume": 270987.0}, {"date": "2024-07-02", "close": 62.81, "volume": 138158.0}, {"date": "2024-07-03", "close": 61.73, "volume": 86185.0}, {"date": "2024-07-05", "close": 60.92, "volume": 138248.0}, {"date": "2024-07-08", "close": 60.39, "volume": 135279.0}, {"date": "2024-07-09", "close": 61.19, "volume": 127031.0}, {"date": "2024-07-10", "close": 62.84, "volume": 183498.0}, {"date": "2024-07-11", "close": 67.28, "volume": 369437.0}, {"date": "2024-07-12", "close": 68.43, "volume": 389110.0}, {"date": "2024-07-15", "close": 70.88, "volume": 371792.0}, {"date": "2024-07-16", "close": 80.07, "volume": 1209870.0}, {"date": "2024-07-17", "close": 78.86, "volume": 544657.0}, {"date": "2024-07-18", "close": 77.39, "volume": 381453.0}, {"date": "2024-07-19", "close": 77.47, "volume": 236383.0}, {"date": "2024-07-22", "close": 78.98, "volume": 272312.0}, {"date": "2024-07-23", "close": 80.29, "volume": 356423.0}, {"date": "2024-07-24", "close": 77.85, "volume": 249255.0}, {"date": "2024-07-25", "close": 80.11, "volume": 309349.0}, {"date": "2024-07-26", "close": 80.54, "volume": 219267.0}, {"date": "2024-07-29", "close": 78.2, "volume": 200847.0}, {"date": "2024-07-30", "close": 78.98, "volume": 171850.0}, {"date": "2024-07-31", "close": 80.24, "volume": 284494.0}, {"date": "2024-08-01", "close": 77.22, "volume": 367180.0}, {"date": "2024-08-02", "close": 75.58, "volume": 326432.0}, {"date": "2024-08-05", "close": 73.94, "volume": 603573.0}, {"date": "2024-08-06", "close": 74.59, "volume": 232987.0}, {"date": "2024-08-07", "close": 73.46, "volume": 260458.0}, {"date": "2024-08-08", "close": 74.41, "volume": 168376.0}, {"date": "2024-08-09", "close": 73.39, "volume": 140380.0}, {"date": "2024-08-12", "close": 72.08, "volume": 143778.0}, {"date": "2024-08-13", "close": 73.46, "volume": 136521.0}, {"date": "2024-08-14", "close": 73.86, "volume": 144919.0}, {"date": "2024-08-15", "close": 75.4, "volume": 213515.0}, {"date": "2024-08-16", "close": 76.88, "volume": 179998.0}, {"date": "2024-08-19", "close": 78.73, "volume": 186093.0}, {"date": "2024-08-20", "close": 77.06, "volume": 140098.0}, {"date": "2024-08-21", "close": 78.17, "volume": 147445.0}, {"date": "2024-08-22", "close": 77.63, "volume": 92116.0}, {"date": "2024-08-23", "close": 81.63, "volume": 254400.0}, {"date": "2024-08-26", "close": 80.49, "volume": 175872.0}, {"date": "2024-08-27", "close": 80.12, "volume": 113592.0}, {"date": "2024-08-28", "close": 80.67, "volume": 143409.0}, {"date": "2024-08-29", "close": 80.11, "volume": 186130.0}, {"date": "2024-08-30", "close": 81.06, "volume": 131964.0}, {"date": "2024-09-03", "close": 78.94, "volume": 252637.0}, {"date": "2024-09-04", "close": 79.06, "volume": 159976.0}, {"date": "2024-09-05", "close": 77.92, "volume": 93565.0}, {"date": "2024-09-06", "close": 76.63, "volume": 106048.0}, {"date": "2024-09-09", "close": 76.78, "volume": 148010.0}, {"date": "2024-09-10", "close": 76.02, "volume": 180414.0}, {"date": "2024-09-11", "close": 75.01, "volume": 184296.0}, {"date": "2024-09-12", "close": 76.33, "volume": 147065.0}, {"date": "2024-09-13", "close": 78.35, "volume": 189791.0}, {"date": "2024-09-16", "close": 80.24, "volume": 159232.0}, {"date": "2024-09-17", "close": 81.51, "volume": 292243.0}, {"date": "2024-09-18", "close": 83.04, "volume": 373844.0}, {"date": "2024-09-19", "close": 86.25, "volume": 534883.0}, {"date": "2024-09-20", "close": 84.5, "volume": 677063.0}, {"date": "2024-09-23", "close": 83.21, "volume": 231136.0}, {"date": "2024-09-24", "close": 80.19, "volume": 208228.0}, {"date": "2024-09-25", "close": 79.13, "volume": 203679.0}, {"date": "2024-09-26", "close": 78.92, "volume": 164010.0}, {"date": "2024-09-27", "close": 79.09, "volume": 161964.0}, {"date": "2024-09-30", "close": 80.45, "volume": 139935.0}, {"date": "2024-10-01", "close": 77.34, "volume": 137805.0}, {"date": "2024-10-02", "close": 77.83, "volume": 94068.0}, {"date": "2024-10-03", "close": 77.97, "volume": 96570.0}, {"date": "2024-10-04", "close": 79.8, "volume": 102174.0}, {"date": "2024-10-07", "close": 78.24, "volume": 204605.0}, {"date": "2024-10-08", "close": 77.57, "volume": 123198.0}, {"date": "2024-10-09", "close": 78.6, "volume": 164702.0}, {"date": "2024-10-10", "close": 78.27, "volume": 199753.0}, {"date": "2024-10-11", "close": 82.03, "volume": 175359.0}, {"date": "2024-10-14", "close": 83.48, "volume": 115091.0}, {"date": "2024-10-15", "close": 85.03, "volume": 185328.0}, {"date": "2024-10-16", "close": 87.62, "volume": 214611.0}, {"date": "2024-10-17", "close": 87.57, "volume": 164178.0}, {"date": "2024-10-18", "close": 85.69, "volume": 176561.0}, {"date": "2024-10-21", "close": 82.81, "volume": 248954.0}, {"date": "2024-10-22", "close": 84.47, "volume": 268159.0}, {"date": "2024-10-23", "close": 84.18, "volume": 186415.0}, {"date": "2024-10-24", "close": 85.01, "volume": 186576.0}, {"date": "2024-10-25", "close": 82.69, "volume": 208929.0}, {"date": "2024-10-28", "close": 85.8, "volume": 181031.0}, {"date": "2024-10-29", "close": 84.66, "volume": 351473.0}, {"date": "2024-10-30", "close": 84.99, "volume": 176457.0}, {"date": "2024-10-31", "close": 83.14, "volume": 152160.0}, {"date": "2024-11-01", "close": 84.31, "volume": 207092.0}, {"date": "2024-11-04", "close": 84.47, "volume": 263992.0}, {"date": "2024-11-05", "close": 86.42, "volume": 164446.0}, {"date": "2024-11-06", "close": 96.27, "volume": 791291.0}, {"date": "2024-11-07", "close": 93.7, "volume": 296040.0}, {"date": "2024-11-08", "close": 95.98, "volume": 252998.0}, {"date": "2024-11-11", "close": 98.74, "volume": 274426.0}, {"date": "2024-11-12", "close": 96.61, "volume": 232160.0}, {"date": "2024-11-13", "close": 95.9, "volume": 233293.0}, {"date": "2024-11-14", "close": 94.7, "volume": 175287.0}, {"date": "2024-11-15", "close": 94.58, "volume": 187576.0}, {"date": "2024-11-18", "close": 93.62, "volume": 122835.0}, {"date": "2024-11-19", "close": 93.66, "volume": 167275.0}, {"date": "2024-11-20", "close": 92.73, "volume": 138944.0}, {"date": "2024-11-21", "close": 93.25, "volume": 198307.0}, {"date": "2024-11-22", "close": 96.64, "volume": 260868.0}, {"date": "2024-11-25", "close": 99.0, "volume": 309779.0}, {"date": "2024-11-26", "close": 97.24, "volume": 266615.0}, {"date": "2024-11-27", "close": 97.08, "volume": 143921.0}, {"date": "2024-11-29", "close": 95.78, "volume": 126020.0}, {"date": "2024-12-02", "close": 95.29, "volume": 292330.0}, {"date": "2024-12-03", "close": 94.28, "volume": 162669.0}, {"date": "2024-12-04", "close": 95.57, "volume": 231788.0}, {"date": "2024-12-05", "close": 94.68, "volume": 144550.0}, {"date": "2024-12-06", "close": 95.16, "volume": 113554.0}, {"date": "2024-12-09", "close": 94.46, "volume": 180499.0}, {"date": "2024-12-10", "close": 94.63, "volume": 302332.0}, {"date": "2024-12-11", "close": 95.04, "volume": 335973.0}, {"date": "2024-12-12", "close": 93.62, "volume": 131654.0}, {"date": "2024-12-13", "close": 93.0, "volume": 256335.0}, {"date": "2024-12-16", "close": 94.41, "volume": 182494.0}, {"date": "2024-12-17", "close": 92.25, "volume": 216447.0}, {"date": "2024-12-18", "close": 86.39, "volume": 285085.0}, {"date": "2024-12-19", "close": 85.1, "volume": 241742.0}, {"date": "2024-12-20", "close": 85.86, "volume": 1139129.0}, {"date": "2024-12-23", "close": 86.02, "volume": 174222.0}, {"date": "2024-12-24", "close": 86.76, "volume": 77738.0}, {"date": "2024-12-26", "close": 87.57, "volume": 96415.0}, {"date": "2024-12-27", "close": 86.57, "volume": 144795.0}, {"date": "2024-12-30", "close": 85.64, "volume": 235241.0}, {"date": "2024-12-31", "close": 84.74, "volume": 172903.0}, {"date": "2025-01-02", "close": 83.59, "volume": 329750.0}, {"date": "2025-01-03", "close": 84.32, "volume": 158551.0}, {"date": "2025-01-06", "close": 85.04, "volume": 312176.0}, {"date": "2025-01-07", "close": 83.97, "volume": 280459.0}, {"date": "2025-01-08", "close": 83.8, "volume": 122977.0}, {"date": "2025-01-10", "close": 81.42, "volume": 233482.0}, {"date": "2025-01-13", "close": 82.59, "volume": 140604.0}, {"date": "2025-01-14", "close": 86.14, "volume": 153703.0}, {"date": "2025-01-15", "close": 87.96, "volume": 198171.0}, {"date": "2025-01-16", "close": 87.21, "volume": 256193.0}, {"date": "2025-01-17", "close": 89.02, "volume": 276180.0}, {"date": "2025-01-21", "close": 89.96, "volume": 190592.0}, {"date": "2025-01-22", "close": 89.14, "volume": 184053.0}, {"date": "2025-01-23", "close": 87.4, "volume": 230492.0}, {"date": "2025-01-24", "close": 88.34, "volume": 176211.0}, {"date": "2025-01-27", "close": 89.68, "volume": 261789.0}, {"date": "2025-01-28", "close": 92.07, "volume": 294014.0}, {"date": "2025-01-29", "close": 91.25, "volume": 258243.0}, {"date": "2025-01-30", "close": 90.14, "volume": 269208.0}, {"date": "2025-01-31", "close": 90.67, "volume": 221564.0}, {"date": "2025-02-03", "close": 88.29, "volume": 323563.0}, {"date": "2025-02-04", "close": 90.97, "volume": 148891.0}, {"date": "2025-02-05", "close": 93.37, "volume": 133865.0}, {"date": "2025-02-06", "close": 93.58, "volume": 156837.0}, {"date": "2025-02-07", "close": 90.82, "volume": 273977.0}, {"date": "2025-02-10", "close": 90.58, "volume": 193860.0}, {"date": "2025-02-11", "close": 92.14, "volume": 127547.0}, {"date": "2025-02-12", "close": 89.03, "volume": 156399.0}, {"date": "2025-02-13", "close": 89.09, "volume": 180579.0}, {"date": "2025-02-14", "close": 88.52, "volume": 119444.0}, {"date": "2025-02-18", "close": 90.56, "volume": 214673.0}, {"date": "2025-02-19", "close": 90.16, "volume": 195342.0}, {"date": "2025-02-20", "close": 88.84, "volume": 200396.0}, {"date": "2025-02-21", "close": 86.76, "volume": 234463.0}, {"date": "2025-02-24", "close": 87.66, "volume": 233233.0}, {"date": "2025-02-25", "close": 88.3, "volume": 205246.0}, {"date": "2025-02-26", "close": 88.85, "volume": 259136.0}, {"date": "2025-02-27", "close": 89.62, "volume": 208940.0}, {"date": "2025-02-28", "close": 91.4, "volume": 346414.0}, {"date": "2025-03-03", "close": 91.31, "volume": 382870.0}, {"date": "2025-03-04", "close": 87.46, "volume": 332968.0}, {"date": "2025-03-05", "close": 87.47, "volume": 311805.0}, {"date": "2025-03-06", "close": 85.99, "volume": 225567.0}, {"date": "2025-03-07", "close": 85.38, "volume": 207210.0}, {"date": "2025-03-10", "close": 82.62, "volume": 296507.0}, {"date": "2025-03-11", "close": 81.18, "volume": 382930.0}, {"date": "2025-03-12", "close": 81.59, "volume": 217737.0}, {"date": "2025-03-13", "close": 80.8, "volume": 235307.0}, {"date": "2025-03-14", "close": 83.39, "volume": 177846.0}, {"date": "2025-03-17", "close": 83.13, "volume": 180597.0}, {"date": "2025-03-18", "close": 82.69, "volume": 214137.0}, {"date": "2025-03-19", "close": 83.15, "volume": 291141.0}, {"date": "2025-03-20", "close": 82.0, "volume": 209501.0}, {"date": "2025-03-21", "close": 81.78, "volume": 493994.0}, {"date": "2025-03-24", "close": 84.41, "volume": 213461.0}, {"date": "2025-03-25", "close": 83.91, "volume": 140674.0}, {"date": "2025-03-26", "close": 83.72, "volume": 135026.0}, {"date": "2025-03-27", "close": 82.89, "volume": 138942.0}, {"date": "2025-03-28", "close": 81.94, "volume": 122135.0}, {"date": "2025-03-31", "close": 82.6, "volume": 239512.0}, {"date": "2025-04-01", "close": 80.93, "volume": 296295.0}, {"date": "2025-04-02", "close": 82.21, "volume": 214866.0}, {"date": "2025-04-03", "close": 73.97, "volume": 268557.0}, {"date": "2025-04-04", "close": 70.75, "volume": 439857.0}, {"date": "2025-04-07", "close": 70.25, "volume": 462206.0}, {"date": "2025-04-08", "close": 68.48, "volume": 414741.0}, {"date": "2025-04-09", "close": 73.87, "volume": 496758.0}, {"date": "2025-04-10", "close": 69.02, "volume": 274298.0}, {"date": "2025-04-11", "close": 68.74, "volume": 201267.0}, {"date": "2025-04-14", "close": 68.99, "volume": 199634.0}, {"date": "2025-04-15", "close": 69.36, "volume": 246456.0}, {"date": "2025-04-16", "close": 69.32, "volume": 280679.0}, {"date": "2025-04-17", "close": 69.72, "volume": 311257.0}, {"date": "2025-04-21", "close": 69.5, "volume": 371789.0}, {"date": "2025-04-22", "close": 69.47, "volume": 430843.0}, {"date": "2025-04-23", "close": 70.98, "volume": 259226.0}, {"date": "2025-04-24", "close": 71.74, "volume": 191342.0}, {"date": "2025-04-25", "close": 70.79, "volume": 143538.0}, {"date": "2025-04-28", "close": 71.08, "volume": 160590.0}, {"date": "2025-04-29", "close": 72.2, "volume": 155380.0}, {"date": "2025-04-30", "close": 71.22, "volume": 214397.0}, {"date": "2025-05-01", "close": 72.38, "volume": 252350.0}, {"date": "2025-05-02", "close": 74.51, "volume": 176685.0}, {"date": "2025-05-05", "close": 74.23, "volume": 130614.0}, {"date": "2025-05-06", "close": 73.37, "volume": 168695.0}, {"date": "2025-05-07", "close": 72.82, "volume": 176400.0}, {"date": "2025-05-08", "close": 74.69, "volume": 118967.0}, {"date": "2025-05-09", "close": 74.56, "volume": 97137.0}, {"date": "2025-05-12", "close": 78.56, "volume": 264015.0}, {"date": "2025-05-13", "close": 78.35, "volume": 110866.0}, {"date": "2025-05-14", "close": 77.72, "volume": 175910.0}, {"date": "2025-05-15", "close": 77.96, "volume": 103148.0}, {"date": "2025-05-16", "close": 77.2, "volume": 185565.0}, {"date": "2025-05-19", "close": 76.57, "volume": 124613.0}, {"date": "2025-05-20", "close": 76.4, "volume": 122707.0}, {"date": "2025-05-21", "close": 73.59, "volume": 125064.0}, {"date": "2025-05-22", "close": 73.48, "volume": 157685.0}, {"date": "2025-05-23", "close": 73.0, "volume": 217026.0}, {"date": "2025-05-27", "close": 74.97, "volume": 163311.0}, {"date": "2025-05-28", "close": 74.13, "volume": 178983.0}, {"date": "2025-05-29", "close": 74.88, "volume": 186092.0}, {"date": "2025-05-30", "close": 74.43, "volume": 205866.0}, {"date": "2025-06-02", "close": 73.36, "volume": 246490.0}, {"date": "2025-06-03", "close": 74.7, "volume": 141559.0}, {"date": "2025-06-04", "close": 73.87, "volume": 151499.0}, {"date": "2025-06-05", "close": 73.55, "volume": 112300.0}, {"date": "2025-06-06", "close": 75.14, "volume": 108849.0}, {"date": "2025-06-09", "close": 75.25, "volume": 114472.0}, {"date": "2025-06-10", "close": 76.06, "volume": 136164.0}, {"date": "2025-06-11", "close": 74.84, "volume": 151084.0}, {"date": "2025-06-12", "close": 74.29, "volume": 144983.0}, {"date": "2025-06-13", "close": 72.59, "volume": 238370.0}, {"date": "2025-06-16", "close": 72.4, "volume": 190208.0}, {"date": "2025-06-17", "close": 71.88, "volume": 238422.0}, {"date": "2025-06-18", "close": 72.32, "volume": 205917.0}, {"date": "2025-06-20", "close": 72.94, "volume": 657909.0}, {"date": "2025-06-23", "close": 76.21, "volume": 477236.0}, {"date": "2025-06-24", "close": 76.95, "volume": 281898.0}, {"date": "2025-06-25", "close": 76.62, "volume": 202247.0}, {"date": "2025-06-26", "close": 78.6, "volume": 257784.0}, {"date": "2025-06-27", "close": 79.07, "volume": 1394249.0}, {"date": "2025-06-30", "close": 77.51, "volume": 264598.0}, {"date": "2025-07-01", "close": 80.13, "volume": 333681.0}, {"date": "2025-07-02", "close": 82.05, "volume": 254582.0}, {"date": "2025-07-03", "close": 82.89, "volume": 171488.0}, {"date": "2025-07-07", "close": 81.34, "volume": 199522.0}, {"date": "2025-07-08", "close": 81.92, "volume": 214195.0}, {"date": "2025-07-09", "close": 81.96, "volume": 229486.0}, {"date": "2025-07-10", "close": 82.57, "volume": 207961.0}, {"date": "2025-07-11", "close": 82.03, "volume": 148916.0}, {"date": "2025-07-14", "close": 83.0, "volume": 113187.0}, {"date": "2025-07-15", "close": 79.6, "volume": 226304.0}, {"date": "2025-07-16", "close": 81.22, "volume": 262426.0}, {"date": "2025-07-17", "close": 82.98, "volume": 259100.0}, {"date": "2025-07-18", "close": 83.0, "volume": 188963.0}, {"date": "2025-07-21", "close": 82.46, "volume": 288483.0}, {"date": "2025-07-22", "close": 83.44, "volume": 435725.0}, {"date": "2025-07-23", "close": 83.68, "volume": 235769.0}, {"date": "2025-07-24", "close": 81.8, "volume": 166785.0}, {"date": "2025-07-25", "close": 81.24, "volume": 175279.0}, {"date": "2025-07-28", "close": 80.75, "volume": 234762.0}, {"date": "2025-07-29", "close": 79.5, "volume": 146819.0}, {"date": "2025-07-30", "close": 79.85, "volume": 227214.0}, {"date": "2025-07-31", "close": 78.65, "volume": 253022.0}, {"date": "2025-08-01", "close": 77.31, "volume": 343001.0}, {"date": "2025-08-04", "close": 78.28, "volume": 191091.0}, {"date": "2025-08-05", "close": 78.3, "volume": 186684.0}, {"date": "2025-08-06", "close": 77.6, "volume": 180017.0}, {"date": "2025-08-07", "close": 76.69, "volume": 134226.0}, {"date": "2025-08-08", "close": 77.4, "volume": 133904.0}, {"date": "2025-08-11", "close": 77.83, "volume": 161408.0}, {"date": "2025-08-12", "close": 81.56, "volume": 478265.0}, {"date": "2025-08-13", "close": 83.83, "volume": 176871.0}, {"date": "2025-08-14", "close": 82.81, "volume": 143671.0}, {"date": "2025-08-15", "close": 81.37, "volume": 175824.0}, {"date": "2025-08-18", "close": 81.87, "volume": 132835.0}, {"date": "2025-08-19", "close": 82.56, "volume": 160124.0}, {"date": "2025-08-20", "close": 83.03, "volume": 193872.0}, {"date": "2025-08-21", "close": 82.83, "volume": 156842.0}, {"date": "2025-08-22", "close": 88.34, "volume": 300927.0}, {"date": "2025-08-25", "close": 88.3, "volume": 230304.0}, {"date": "2025-08-26", "close": 89.24, "volume": 262228.0}, {"date": "2025-08-27", "close": 88.74, "volume": 276975.0}, {"date": "2025-08-28", "close": 88.35, "volume": 218186.0}, {"date": "2025-08-29", "close": 88.15, "volume": 174436.0}, {"date": "2025-09-02", "close": 87.49, "volume": 258880.0}, {"date": "2025-09-03", "close": 87.4, "volume": 231742.0}, {"date": "2025-09-04", "close": 88.24, "volume": 209312.0}, {"date": "2025-09-05", "close": 87.5, "volume": 232315.0}, {"date": "2025-09-08", "close": 86.47, "volume": 252253.0}, {"date": "2025-09-09", "close": 84.57, "volume": 189816.0}, {"date": "2025-09-10", "close": 84.23, "volume": 157282.0}, {"date": "2025-09-11", "close": 84.81, "volume": 222779.0}, {"date": "2025-09-12", "close": 83.7, "volume": 155867.0}, {"date": "2025-09-15", "close": 83.86, "volume": 203167.0}, {"date": "2025-09-16", "close": 83.36, "volume": 245665.0}, {"date": "2025-09-17", "close": 83.45, "volume": 216805.0}, {"date": "2025-09-18", "close": 86.06, "volume": 352832.0}, {"date": "2025-09-19", "close": 84.24, "volume": 914823.0}, {"date": "2025-09-22", "close": 82.99, "volume": 171710.0}, {"date": "2025-09-23", "close": 83.34, "volume": 213062.0}, {"date": "2025-09-24", "close": 82.85, "volume": 118753.0}, {"date": "2025-09-25", "close": 81.91, "volume": 170165.0}, {"date": "2025-09-26", "close": 82.59, "volume": 151263.0}, {"date": "2025-09-29", "close": 81.65, "volume": 217704.0}, {"date": "2025-09-30", "close": 80.53, "volume": 221523.0}, {"date": "2025-10-01", "close": 80.37, "volume": 285406.0}, {"date": "2025-10-02", "close": 80.9, "volume": 241314.0}, {"date": "2025-10-03", "close": 81.11, "volume": 213002.0}, {"date": "2025-10-06", "close": 82.36, "volume": 298145.0}, {"date": "2025-10-07", "close": 81.99, "volume": 180330.0}, {"date": "2025-10-08", "close": 81.08, "volume": 102156.0}, {"date": "2025-10-09", "close": 80.14, "volume": 120339.0}, {"date": "2025-10-10", "close": 76.76, "volume": 189037.0}, {"date": "2025-10-13", "close": 78.04, "volume": 168062.0}, {"date": "2025-10-14", "close": 80.96, "volume": 170675.0}, {"date": "2025-10-15", "close": 79.9, "volume": 165187.0}, {"date": "2025-10-16", "close": 74.79, "volume": 310697.0}, {"date": "2025-10-17", "close": 75.21, "volume": 268115.0}, {"date": "2025-10-20", "close": 76.3, "volume": 232750.0}, {"date": "2025-10-21", "close": 71.11, "volume": 521391.0}, {"date": "2025-10-22", "close": 70.86, "volume": 504935.0}, {"date": "2025-10-23", "close": 70.79, "volume": 352549.0}, {"date": "2025-10-24", "close": 70.9, "volume": 177998.0}, {"date": "2025-10-27", "close": 70.93, "volume": 236882.0}, {"date": "2025-10-28", "close": 71.2, "volume": 201917.0}, {"date": "2025-10-29", "close": 68.87, "volume": 221432.0}, {"date": "2025-10-30", "close": 69.06, "volume": 257430.0}, {"date": "2025-10-31", "close": 70.27, "volume": 295485.0}, {"date": "2025-11-03", "close": 70.74, "volume": 294042.0}, {"date": "2025-11-04", "close": 70.12, "volume": 275063.0}, {"date": "2025-11-05", "close": 71.16, "volume": 230369.0}, {"date": "2025-11-06", "close": 70.6, "volume": 166104.0}, {"date": "2025-11-07", "close": 71.76, "volume": 171119.0}, {"date": "2025-11-10", "close": 72.14, "volume": 210636.0}, {"date": "2025-11-11", "close": 72.34, "volume": 147929.0}, {"date": "2025-11-12", "close": 71.27, "volume": 256482.0}, {"date": "2025-11-13", "close": 70.67, "volume": 176574.0}, {"date": "2025-11-14", "close": 71.25, "volume": 210750.0}, {"date": "2025-11-17", "close": 68.22, "volume": 139305.0}, {"date": "2025-11-18", "close": 68.29, "volume": 207507.0}, {"date": "2025-11-19", "close": 68.91, "volume": 153008.0}, {"date": "2025-11-20", "close": 67.76, "volume": 190054.0}, {"date": "2025-11-21", "close": 70.44, "volume": 244643.0}, {"date": "2025-11-24", "close": 69.96, "volume": 198813.0}, {"date": "2025-11-25", "close": 72.34, "volume": 190996.0}, {"date": "2025-11-26", "close": 71.29, "volume": 378207.0}, {"date": "2025-11-28", "close": 71.13, "volume": 171892.0}, {"date": "2025-12-01", "close": 71.67, "volume": 229238.0}, {"date": "2025-12-02", "close": 70.8, "volume": 219498.0}, {"date": "2025-12-03", "close": 71.66, "volume": 217361.0}, {"date": "2025-12-04", "close": 71.71, "volume": 227214.0}, {"date": "2025-12-05", "close": 72.24, "volume": 239919.0}, {"date": "2025-12-08", "close": 73.47, "volume": 300349.0}, {"date": "2025-12-09", "close": 72.87, "volume": 188165.0}, {"date": "2025-12-10", "close": 75.8, "volume": 656750.0}, {"date": "2025-12-11", "close": 75.5, "volume": 181933.0}, {"date": "2025-12-12", "close": 74.45, "volume": 440399.0}, {"date": "2025-12-15", "close": 73.76, "volume": 327032.0}, {"date": "2025-12-16", "close": 74.76, "volume": 405237.0}, {"date": "2025-12-17", "close": 74.22, "volume": 349044.0}, {"date": "2025-12-18", "close": 73.01, "volume": 289777.0}, {"date": "2025-12-19", "close": 72.65, "volume": 1269202.0}, {"date": "2025-12-22", "close": 74.34, "volume": 306853.0}, {"date": "2025-12-23", "close": 73.97, "volume": 317752.0}, {"date": "2025-12-24", "close": 73.8, "volume": 92833.0}, {"date": "2025-12-26", "close": 73.59, "volume": 121132.0}, {"date": "2025-12-29", "close": 73.21, "volume": 152361.0}, {"date": "2025-12-30", "close": 72.42, "volume": 151347.0}, {"date": "2025-12-31", "close": 71.79, "volume": 225152.0}, {"date": "2026-01-02", "close": 71.82, "volume": 203725.0}, {"date": "2026-01-05", "close": 73.67, "volume": 351329.0}, {"date": "2026-01-06", "close": 74.54, "volume": 267791.0}, {"date": "2026-01-07", "close": 73.7, "volume": 200873.0}, {"date": "2026-01-08", "close": 76.33, "volume": 203278.0}, {"date": "2026-01-09", "close": 75.74, "volume": 205501.0}, {"date": "2026-01-12", "close": 74.81, "volume": 150111.0}, {"date": "2026-01-13", "close": 75.12, "volume": 225034.0}, {"date": "2026-01-14", "close": 76.58, "volume": 191546.0}, {"date": "2026-01-15", "close": 78.31, "volume": 211425.0}, {"date": "2026-01-16", "close": 78.26, "volume": 308078.0}, {"date": "2026-01-20", "close": 76.33, "volume": 234797.0}, {"date": "2026-01-21", "close": 87.46, "volume": 713390.0}, {"date": "2026-01-22", "close": 86.7, "volume": 506516.0}, {"date": "2026-01-23", "close": 81.99, "volume": 582460.0}, {"date": "2026-01-26", "close": 81.81, "volume": 368995.0}, {"date": "2026-01-27", "close": 80.54, "volume": 225786.0}, {"date": "2026-01-28", "close": 80.26, "volume": 365987.0}, {"date": "2026-01-29", "close": 82.05, "volume": 351959.0}, {"date": "2026-01-30", "close": 81.85, "volume": 337254.0}, {"date": "2026-02-02", "close": 84.33, "volume": 399597.0}, {"date": "2026-02-03", "close": 84.35, "volume": 364366.0}, {"date": "2026-02-04", "close": 85.85, "volume": 302811.0}, {"date": "2026-02-05", "close": 85.27, "volume": 291109.0}, {"date": "2026-02-06", "close": 85.68, "volume": 301180.0}, {"date": "2026-02-09", "close": 86.24, "volume": 277336.0}, {"date": "2026-02-10", "close": 86.42, "volume": 213674.0}, {"date": "2026-02-11", "close": 85.87, "volume": 321730.0}, {"date": "2026-02-12", "close": 86.11, "volume": 319101.0}, {"date": "2026-02-13", "close": 86.14, "volume": 304590.0}, {"date": "2026-02-17", "close": 86.65, "volume": 176851.0}, {"date": "2026-02-18", "close": 85.25, "volume": 240188.0}, {"date": "2026-02-19", "close": 85.29, "volume": 217836.0}, {"date": "2026-02-20", "close": 86.77, "volume": 195106.0}, {"date": "2026-02-23", "close": 83.2, "volume": 353217.0}, {"date": "2026-02-24", "close": 83.68, "volume": 207588.0}, {"date": "2026-02-25", "close": 86.02, "volume": 413100.0}, {"date": "2026-02-26", "close": 85.79, "volume": 299188.0}, {"date": "2026-02-27", "close": 81.01, "volume": 403714.0}, {"date": "2026-03-02", "close": 81.56, "volume": 405881.0}, {"date": "2026-03-03", "close": 80.49, "volume": 440367.0}, {"date": "2026-03-04", "close": 79.95, "volume": 241165.0}, {"date": "2026-03-05", "close": 78.9, "volume": 413107.0}, {"date": "2026-03-06", "close": 75.33, "volume": 801214.0}, {"date": "2026-03-09", "close": 75.72, "volume": 715616.0}, {"date": "2026-03-10", "close": 74.88, "volume": 442419.0}, {"date": "2026-03-11", "close": 74.01, "volume": 398847.0}, {"date": "2026-03-12", "close": 71.85, "volume": 580532.0}, {"date": "2026-03-13", "close": 73.13, "volume": 443248.0}, {"date": "2026-03-16", "close": 73.73, "volume": 324048.0}, {"date": "2026-03-17", "close": 73.44, "volume": 267531.0}, {"date": "2026-03-18", "close": 71.95, "volume": 364559.0}, {"date": "2026-03-19", "close": 72.3, "volume": 256762.0}, {"date": "2026-03-20", "close": 72.31, "volume": 913083.0}, {"date": "2026-03-23", "close": 73.52, "volume": 396979.0}, {"date": "2026-03-24", "close": 74.52, "volume": 469681.0}, {"date": "2026-03-25", "close": 73.86, "volume": 232998.0}, {"date": "2026-03-26", "close": 73.38, "volume": 186730.0}, {"date": "2026-03-27", "close": 72.53, "volume": 270686.0}, {"date": "2026-03-30", "close": 72.15, "volume": 351966.0}, {"date": "2026-03-31", "close": 72.83, "volume": 481136.0}, {"date": "2026-04-01", "close": 73.14, "volume": 181797.0}, {"date": "2026-04-02", "close": 73.12, "volume": 228349.0}, {"date": "2026-04-06", "close": 73.88, "volume": 307703.0}, {"date": "2026-04-07", "close": 74.69, "volume": 330617.0}, {"date": "2026-04-08", "close": 78.01, "volume": 327856.0}, {"date": "2026-04-09", "close": 79.75, "volume": 221497.0}, {"date": "2026-04-10", "close": 78.15, "volume": 165500.0}, {"date": "2026-04-13", "close": 78.76, "volume": 255597.0}, {"date": "2026-04-14", "close": 78.29, "volume": 306730.0}, {"date": "2026-04-15", "close": 76.75, "volume": 222850.0}, {"date": "2026-04-16", "close": 75.86, "volume": 172843.0}, {"date": "2026-04-17", "close": 77.86, "volume": 387474.0}, {"date": "2026-04-20", "close": 78.14, "volume": 193233.0}, {"date": "2026-04-21", "close": 79.04, "volume": 430554.0}, {"date": "2026-04-22", "close": 78.49, "volume": 351719.0}, {"date": "2026-04-23", "close": 79.92, "volume": 198583.0}, {"date": "2026-04-24", "close": 79.21, "volume": 265691.0}, {"date": "2026-04-27", "close": 79.73, "volume": 194542.0}, {"date": "2026-04-28", "close": 79.47, "volume": 219199.0}, {"date": "2026-04-29", "close": 78.26, "volume": 186180.0}, {"date": "2026-04-30", "close": 79.62, "volume": 273393.0}, {"date": "2026-05-01", "close": 79.91, "volume": 367569.0}, {"date": "2026-05-04", "close": 78.32, "volume": 255115.0}, {"date": "2026-05-05", "close": 79.6, "volume": 127741.0}, {"date": "2026-05-06", "close": 79.67, "volume": 201138.0}, {"date": "2026-05-07", "close": 79.39, "volume": 187132.0}, {"date": "2026-05-08", "close": 79.48, "volume": 204952.0}, {"date": "2026-05-11", "close": 76.87, "volume": 316018.0}, {"date": "2026-05-12", "close": 76.83, "volume": 205596.0}, {"date": "2026-05-13", "close": 75.49, "volume": 227512.0}, {"date": "2026-05-14", "close": 76.33, "volume": 213584.0}, {"date": "2026-05-15", "close": 75.0, "volume": 200922.0}, {"date": "2026-05-18", "close": 76.16, "volume": 184259.0}, {"date": "2026-05-19", "close": 75.67, "volume": 174169.0}, {"date": "2026-05-20", "close": 77.2, "volume": 196113.0}, {"date": "2026-05-21", "close": 77.57, "volume": 251664.0}, {"date": "2026-05-22", "close": 77.41, "volume": 124650.0}, {"date": "2026-05-26", "close": 78.33, "volume": 170297.0}, {"date": "2026-05-27", "close": 77.64, "volume": 168692.0}, {"date": "2026-05-28", "close": 77.62, "volume": 190223.0}, {"date": "2026-05-29", "close": 77.99, "volume": 200137.0}, {"date": "2026-06-01", "close": 76.75, "volume": 253416.0}, {"date": "2026-06-02", "close": 77.26, "volume": 204914.0}, {"date": "2026-06-03", "close": 75.63, "volume": 268645.0}, {"date": "2026-06-04", "close": 78.0, "volume": 239065.0}, {"date": "2026-06-05", "close": 78.15, "volume": 187216.0}, {"date": "2026-06-08", "close": 78.2, "volume": 188417.0}, {"date": "2026-06-09", "close": 79.26, "volume": 188252.0}, {"date": "2026-06-10", "close": 80.14, "volume": 197237.0}, {"date": "2026-06-11", "close": 81.56, "volume": 248058.0}, {"date": "2026-06-12", "close": 82.39, "volume": 191833.0}, {"date": "2026-06-15", "close": 81.06, "volume": 304449.0}, {"date": "2026-06-16", "close": 81.67, "volume": 224418.0}, {"date": "2026-06-17", "close": 79.69, "volume": 311320.0}, {"date": "2026-06-18", "close": 80.46, "volume": 985497.0}, {"date": "2026-06-22", "close": 81.92, "volume": 371207.0}, {"date": "2026-06-23", "close": 82.94, "volume": 317631.0}, {"date": "2026-06-24", "close": 84.79, "volume": 388524.0}, {"date": "2026-06-25", "close": 87.16, "volume": 327056.0}, {"date": "2026-06-26", "close": 88.52, "volume": 1560192.0}, {"date": "2026-06-29", "close": 87.16, "volume": 390389.0}, {"date": "2026-06-30", "close": 86.75, "volume": 424105.0}, {"date": "2026-07-01", "close": 88.84, "volume": 349907.0}, {"date": "2026-07-02", "close": 86.64, "volume": 486125.0}, {"date": "2026-07-06", "close": 87.8, "volume": 223688.0}, {"date": "2026-07-07", "close": 86.05, "volume": 257438.0}, {"date": "2026-07-08", "close": 83.96, "volume": 327022.0}, {"date": "2026-07-09", "close": 84.95, "volume": 327602.0}, {"date": "2026-07-10", "close": 85.35, "volume": 287011.0}, {"date": "2026-07-13", "close": 84.92, "volume": 175595.0}, {"date": "2026-07-14", "close": 85.47, "volume": 276339.0}, {"date": "2026-07-15", "close": 86.08, "volume": 190092.0}, {"date": "2026-07-16", "close": 88.39, "volume": 241562.0}, {"date": "2026-07-17", "close": 86.94, "volume": 291456.0}, {"date": "2026-07-20", "close": 85.58, "volume": 373196.0}, {"date": "2026-07-21", "close": 87.81, "volume": 567350.0}, {"date": "2026-07-22", "close": 86.61, "volume": 281470.0}, {"date": "2026-07-23", "close": 87.02, "volume": 359762.0}, {"date": "2026-07-24", "close": 87.61, "volume": 274969.0}, {"date": "2026-07-27", "close": 88.18, "volume": 317076.0}, {"date": "2026-07-28", "close": 89.91, "volume": 203435.0}, {"date": "2026-07-29", "close": 89.63, "volume": 289075.0}, {"date": "2026-07-30", "close": 89.22, "volume": 235607.0}, {"date": "2026-07-31", "close": 89.5, "volume": 250743.0}, {"date": "2026-08-03", "close": 90.0, "volume": 247156.0}, {"date": "2026-08-04", "close": 90.88, "volume": 241078.0}, {"date": "2026-08-05", "close": 90.45, "volume": 210738.0}, {"date": "2026-08-06", "close": 89.16, "volume": 170504.0}, {"date": "2026-08-07", "close": 88.92, "volume": 141847.0}], "refreshing": true}