{"ticker": "SPSC", "overview": {"cik": "1092699", "ticker": "SPSC", "name": "SPS COMMERCE INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001092699-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001092699-26-000063", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-07-21", "title": "Form 10-Q/A", "accession": "0001092699-26-000059", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001092699-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005489", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039571", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039570", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039568", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039566", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039564", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039563", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039561", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039559", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001092699-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001092699-26-000051", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-15", "title": "Form DEFA14A", "accession": "0001092699-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033436", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033434", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033426", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004203", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001092699-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001092699-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001132", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000718", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001092699-26-000031", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPSC", "has_prices": true, "as_of": "2026-08-07", "last": 73.38, "prev_close": 71.97, "change": 1.4099999999999966, "change_pct": 0.019591496456856976, "session_volume": 694925.0, "vwap_5": 73.80885846760717, "vwap_20": 67.90822624358323, "vwap_60": 59.57108153387379, "vwap_250": 73.57747273128025, "high_52w": 95.48, "low_52w": 49.91, "avg_volume_20": 624009.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001050442-26-000029", "src": "13DG", "ticker": "SPSC", "cik": "1092699", "company": "SPS COMMERCE INC", "company_raw": "SPS COMMERCE INC", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN takes a 5.9% passive stake in SPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000029-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001132", "src": "13DG", "ticker": "SPSC", "cik": "1092699", "company": "SPS COMMERCE INC", "company_raw": "SPS COMMERCE INC", "who": "SPS Commerce Inc", "who_key": "SPS COMMERCE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SPS COMMERCE INC takes a 5.3% passive stake in SPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1092699/0002100119-26-001132-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000718", "src": "13DG", "ticker": "SPSC", "cik": "1092699", "company": "SPS COMMERCE INC", "company_raw": "SPS COMMERCE INC", "who": "SPS Commerce Inc", "who_key": "SPS COMMERCE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SPS COMMERCE INC crosses 5% of SPSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1092699/0002100121-26-000718-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002316", "src": "13DG", "ticker": "SPSC", "cik": "1092699", "company": "SPS COMMERCE INC", "company_raw": "SPS COMMERCE INC", "who": "SPS Commerce Inc", "who_key": "SPS COMMERCE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SPS COMMERCE INC adjusts its stake in SPSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1092699/0000102909-26-002316-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-18", "src": "CONGRESS", "ticker": "SPSC", "cik": "", "company": "SPS COMMERCE INC", "company_raw": "SPS Commerce, Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis sells SPSC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164085}], "recent_buys": [], "institutional": [{"id": "13DG-0001050442-26-000029", "src": "13DG", "ticker": "SPSC", "cik": "1092699", "company": "SPS COMMERCE INC", "company_raw": "SPS COMMERCE INC", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN takes a 5.9% passive stake in SPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000029-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001132", "src": "13DG", "ticker": "SPSC", "cik": "1092699", "company": "SPS COMMERCE INC", "company_raw": "SPS COMMERCE INC", "who": "SPS Commerce Inc", "who_key": "SPS COMMERCE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SPS COMMERCE INC takes a 5.3% passive stake in SPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1092699/0002100119-26-001132-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000718", "src": "13DG", "ticker": "SPSC", "cik": "1092699", "company": "SPS COMMERCE INC", "company_raw": "SPS COMMERCE INC", "who": "SPS Commerce Inc", "who_key": "SPS COMMERCE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SPS COMMERCE INC crosses 5% of SPSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1092699/0002100121-26-000718-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002316", "src": "13DG", "ticker": "SPSC", "cik": "1092699", "company": "SPS COMMERCE INC", "company_raw": "SPS COMMERCE INC", "who": "SPS Commerce Inc", "who_key": "SPS COMMERCE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SPS COMMERCE INC adjusts its stake in SPSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1092699/0000102909-26-002316-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SPS Commerce, Inc. - Common Stock", "new_value": "SPS COMMERCE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001092699", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001092699", "applied": 1, "detected_at": "2026-10-27T18:08:09.942079"}]}, "key_people": [{"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001092699-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001092699-26-000063", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-07-21", "title": "Form 10-Q/A", "accession": "0001092699-26-000059", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001092699-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005489", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039571", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039570", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039568", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039566", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039564", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039563", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039561", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039559", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001092699-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001092699-26-000051", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-15", "title": "Form DEFA14A", "accession": "0001092699-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033436", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033434", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033426", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004203", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001092699-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001092699-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001132", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000718", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001092699-26-000031", "price_sensitive": false}], "performance": {"ticker": "SPSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 32.48, "volume": 69104.0}, {"date": "2016-08-09", "close": 32.815, "volume": 100874.0}, {"date": "2016-08-10", "close": 32.8, "volume": 63972.0}, {"date": "2016-08-11", "close": 32.875, "volume": 84446.0}, {"date": "2016-08-12", "close": 32.915, "volume": 71626.0}, {"date": "2016-08-15", "close": 33.115, "volume": 97482.0}, {"date": "2016-08-16", "close": 32.765, "volume": 90246.0}, {"date": "2016-08-17", "close": 32.585, "volume": 114576.0}, {"date": "2016-08-18", "close": 32.74, "volume": 92336.0}, {"date": "2016-08-19", "close": 32.875, "volume": 64806.0}, {"date": "2016-08-22", "close": 33.07, "volume": 103944.0}, {"date": "2016-08-23", "close": 33.135, "volume": 84646.0}, {"date": "2016-08-24", "close": 33.27, "volume": 105562.0}, {"date": "2016-08-25", "close": 33.165, "volume": 120750.0}, {"date": "2016-08-26", "close": 33.325, "volume": 63506.0}, {"date": "2016-08-29", "close": 33.185, "volume": 82956.0}, {"date": "2016-08-30", "close": 32.995, "volume": 87120.0}, {"date": "2016-08-31", "close": 32.64, "volume": 135570.0}, {"date": "2016-09-01", "close": 32.88, "volume": 180980.0}, {"date": "2016-09-02", "close": 33.865, "volume": 112558.0}, {"date": "2016-09-06", "close": 33.77, "volume": 142652.0}, {"date": "2016-09-07", "close": 34.515, "volume": 216318.0}, {"date": "2016-09-08", "close": 34.21, "volume": 311294.0}, {"date": "2016-09-09", "close": 33.4, "volume": 451616.0}, {"date": "2016-09-12", "close": 33.725, "volume": 76392.0}, {"date": "2016-09-13", "close": 33.3925, "volume": 315582.0}, {"date": "2016-09-14", "close": 33.545, "volume": 167668.0}, {"date": "2016-09-15", "close": 33.965, "volume": 131578.0}, {"date": "2016-09-16", "close": 34.15, "volume": 179712.0}, {"date": "2016-09-19", "close": 33.495, "volume": 227134.0}, {"date": "2016-09-20", "close": 33.755, "volume": 204090.0}, {"date": "2016-09-21", "close": 35.96, "volume": 2802458.0}, {"date": "2016-09-22", "close": 36.71, "volume": 4884344.0}, {"date": "2016-09-23", "close": 36.355, "volume": 670114.0}, {"date": "2016-09-26", "close": 36.42, "volume": 389282.0}, {"date": "2016-09-27", "close": 36.505, "volume": 528988.0}, {"date": "2016-09-28", "close": 37.06, "volume": 260158.0}, {"date": "2016-09-29", "close": 36.825, "volume": 213614.0}, {"date": "2016-09-30", "close": 36.705, "volume": 352282.0}, {"date": "2016-10-03", "close": 36.445, "volume": 399524.0}, {"date": "2016-10-04", "close": 36.28, "volume": 241118.0}, {"date": "2016-10-05", "close": 36.225, "volume": 242068.0}, {"date": "2016-10-06", "close": 35.815, "volume": 199764.0}, {"date": "2016-10-07", "close": 35.67, "volume": 179088.0}, {"date": "2016-10-10", "close": 36.295, "volume": 185542.0}, {"date": "2016-10-11", "close": 35.22, "volume": 118898.0}, {"date": "2016-10-12", "close": 35.13, "volume": 97502.0}, {"date": "2016-10-13", "close": 35.03, "volume": 448510.0}, {"date": "2016-10-14", "close": 34.925, "volume": 180784.0}, {"date": "2016-10-17", "close": 35.075, "volume": 196958.0}, {"date": "2016-10-18", "close": 34.995, "volume": 274936.0}, {"date": "2016-10-19", "close": 34.955, "volume": 291418.0}, {"date": "2016-10-20", "close": 34.295, "volume": 184698.0}, {"date": "2016-10-21", "close": 34.76, "volume": 119682.0}, {"date": "2016-10-24", "close": 35.39, "volume": 180340.0}, {"date": "2016-10-25", "close": 34.815, "volume": 149338.0}, {"date": "2016-10-26", "close": 34.805, "volume": 190822.0}, {"date": "2016-10-27", "close": 33.88, "volume": 280084.0}, {"date": "2016-10-28", "close": 31.435, "volume": 799204.0}, {"date": "2016-10-31", "close": 31.19, "volume": 344270.0}, {"date": "2016-11-01", "close": 31.245, "volume": 263850.0}, {"date": "2016-11-02", "close": 31.07, "volume": 393636.0}, {"date": "2016-11-03", "close": 30.98, "volume": 174534.0}, {"date": "2016-11-04", "close": 31.495, "volume": 250808.0}, {"date": "2016-11-07", "close": 31.795, "volume": 240296.0}, {"date": "2016-11-08", "close": 31.935, "volume": 175534.0}, {"date": "2016-11-09", "close": 32.235, "volume": 184754.0}, {"date": "2016-11-10", "close": 31.525, "volume": 302208.0}, {"date": "2016-11-11", "close": 32.885, "volume": 257648.0}, {"date": "2016-11-14", "close": 32.575, "volume": 171994.0}, {"date": "2016-11-15", "close": 32.735, "volume": 184014.0}, {"date": "2016-11-16", "close": 33.62, "volume": 169352.0}, {"date": "2016-11-17", "close": 33.465, "volume": 264972.0}, {"date": "2016-11-18", "close": 33.215, "volume": 196444.0}, {"date": "2016-11-21", "close": 33.115, "volume": 327550.0}, {"date": "2016-11-22", "close": 33.525, "volume": 207798.0}, {"date": "2016-11-23", "close": 33.87, "volume": 100892.0}, {"date": "2016-11-25", "close": 33.925, "volume": 53680.0}, {"date": "2016-11-28", "close": 33.555, "volume": 100762.0}, {"date": "2016-11-29", "close": 33.705, "volume": 88108.0}, {"date": "2016-11-30", "close": 34.635, "volume": 308464.0}, {"date": "2016-12-01", "close": 33.29, "volume": 328466.0}, {"date": "2016-12-02", "close": 32.725, "volume": 150420.0}, {"date": "2016-12-05", "close": 32.9, "volume": 255914.0}, {"date": "2016-12-06", "close": 34.19, "volume": 270288.0}, {"date": "2016-12-07", "close": 33.975, "volume": 159010.0}, {"date": "2016-12-08", "close": 34.81, "volume": 152314.0}, {"date": "2016-12-09", "close": 34.92, "volume": 214942.0}, {"date": "2016-12-12", "close": 34.605, "volume": 103568.0}, {"date": "2016-12-13", "close": 35.44, "volume": 161284.0}, {"date": "2016-12-14", "close": 35.285, "volume": 123546.0}, {"date": "2016-12-15", "close": 35.795, "volume": 249622.0}, {"date": "2016-12-16", "close": 35.9375, "volume": 328138.0}, {"date": "2016-12-19", "close": 36.225, "volume": 188130.0}, {"date": "2016-12-20", "close": 35.51, "volume": 478298.0}, {"date": "2016-12-21", "close": 35.385, "volume": 123796.0}, {"date": "2016-12-22", "close": 35.015, "volume": 146572.0}, {"date": "2016-12-23", "close": 35.555, "volume": 207988.0}, {"date": "2016-12-27", "close": 35.775, "volume": 139434.0}, {"date": "2016-12-28", "close": 35.26, "volume": 84738.0}, {"date": "2016-12-29", "close": 35.215, "volume": 149570.0}, {"date": "2016-12-30", "close": 34.945, "volume": 100124.0}, {"date": "2017-01-03", "close": 34.7425, "volume": 208300.0}, {"date": "2017-01-04", "close": 36.085, "volume": 322910.0}, {"date": "2017-01-05", "close": 35.89, "volume": 124438.0}, {"date": "2017-01-06", "close": 35.6, "volume": 85572.0}, {"date": "2017-01-09", "close": 35.53, "volume": 252050.0}, {"date": "2017-01-10", "close": 35.2325, "volume": 336512.0}, {"date": "2017-01-11", "close": 35.0, "volume": 150480.0}, {"date": "2017-01-12", "close": 34.35, "volume": 150298.0}, {"date": "2017-01-13", "close": 35.3, "volume": 115340.0}, {"date": "2017-01-17", "close": 34.875, "volume": 112786.0}, {"date": "2017-01-18", "close": 35.25, "volume": 157620.0}, {"date": "2017-01-19", "close": 36.0, "volume": 160836.0}, {"date": "2017-01-20", "close": 35.35, "volume": 112164.0}, {"date": "2017-01-23", "close": 35.145, "volume": 85394.0}, {"date": "2017-01-24", "close": 35.675, "volume": 85416.0}, {"date": "2017-01-25", "close": 35.545, "volume": 93260.0}, {"date": "2017-01-26", "close": 34.985, "volume": 108002.0}, {"date": "2017-01-27", "close": 34.955, "volume": 84290.0}, {"date": "2017-01-30", "close": 34.36, "volume": 152158.0}, {"date": "2017-01-31", "close": 34.5, "volume": 166736.0}, {"date": "2017-02-01", "close": 33.885, "volume": 250632.0}, {"date": "2017-02-02", "close": 34.235, "volume": 110396.0}, {"date": "2017-02-03", "close": 34.29, "volume": 177182.0}, {"date": "2017-02-06", "close": 33.36, "volume": 196068.0}, {"date": "2017-02-07", "close": 33.16, "volume": 246770.0}, {"date": "2017-02-08", "close": 26.905, "volume": 3673206.0}, {"date": "2017-02-09", "close": 28.205, "volume": 997474.0}, {"date": "2017-02-10", "close": 28.705, "volume": 380676.0}, {"date": "2017-02-13", "close": 28.16, "volume": 372448.0}, {"date": "2017-02-14", "close": 27.85, "volume": 379126.0}, {"date": "2017-02-15", "close": 27.56, "volume": 366794.0}, {"date": "2017-02-16", "close": 27.62, "volume": 295312.0}, {"date": "2017-02-17", "close": 27.29, "volume": 460526.0}, {"date": "2017-02-21", "close": 27.625, "volume": 280090.0}, {"date": "2017-02-22", "close": 28.3, "volume": 319148.0}, {"date": "2017-02-23", "close": 28.355, "volume": 278288.0}, {"date": "2017-02-24", "close": 28.71, "volume": 263746.0}, {"date": "2017-02-27", "close": 28.575, "volume": 536536.0}, {"date": "2017-02-28", "close": 27.665, "volume": 459450.0}, {"date": "2017-03-01", "close": 27.265, "volume": 569984.0}, {"date": "2017-03-02", "close": 27.005, "volume": 217346.0}, {"date": "2017-03-03", "close": 26.76, "volume": 414582.0}, {"date": "2017-03-06", "close": 26.98, "volume": 318554.0}, {"date": "2017-03-07", "close": 27.105, "volume": 102748.0}, {"date": "2017-03-08", "close": 26.625, "volume": 117394.0}, {"date": "2017-03-09", "close": 26.97, "volume": 177682.0}, {"date": "2017-03-10", "close": 27.295, "volume": 229774.0}, {"date": "2017-03-13", "close": 27.855, "volume": 211224.0}, {"date": "2017-03-14", "close": 27.97, "volume": 183600.0}, {"date": "2017-03-15", "close": 28.7, "volume": 462606.0}, {"date": "2017-03-16", "close": 28.53, "volume": 245700.0}, {"date": "2017-03-17", "close": 28.435, "volume": 959946.0}, {"date": "2017-03-20", "close": 28.185, "volume": 325304.0}, {"date": "2017-03-21", "close": 26.96, "volume": 283664.0}, {"date": "2017-03-22", "close": 27.88, "volume": 550148.0}, {"date": "2017-03-23", "close": 28.135, "volume": 128668.0}, {"date": "2017-03-24", "close": 28.24, "volume": 198228.0}, {"date": "2017-03-27", "close": 28.32, "volume": 126428.0}, {"date": "2017-03-28", "close": 28.76, "volume": 295676.0}, {"date": "2017-03-29", "close": 28.635, "volume": 368998.0}, {"date": "2017-03-30", "close": 28.94, "volume": 355182.0}, {"date": "2017-03-31", "close": 29.245, "volume": 275352.0}, {"date": "2017-04-03", "close": 29.205, "volume": 385644.0}, {"date": "2017-04-04", "close": 29.13, "volume": 243126.0}, {"date": "2017-04-05", "close": 29.165, "volume": 286276.0}, {"date": "2017-04-06", "close": 29.59, "volume": 210930.0}, {"date": "2017-04-07", "close": 29.39, "volume": 166152.0}, {"date": "2017-04-10", "close": 29.365, "volume": 174750.0}, {"date": "2017-04-11", "close": 29.825, "volume": 185328.0}, {"date": "2017-04-12", "close": 29.42, "volume": 193858.0}, {"date": "2017-04-13", "close": 29.325, "volume": 98026.0}, {"date": "2017-04-17", "close": 29.655, "volume": 84920.0}, {"date": "2017-04-18", "close": 30.0, "volume": 149676.0}, {"date": "2017-04-19", "close": 30.045, "volume": 118968.0}, {"date": "2017-04-20", "close": 30.05, "volume": 165658.0}, {"date": "2017-04-21", "close": 28.55, "volume": 781776.0}, {"date": "2017-04-24", "close": 28.58, "volume": 483874.0}, {"date": "2017-04-25", "close": 28.02, "volume": 533514.0}, {"date": "2017-04-26", "close": 27.7, "volume": 539196.0}, {"date": "2017-04-27", "close": 28.075, "volume": 359894.0}, {"date": "2017-04-28", "close": 27.63, "volume": 487384.0}, {"date": "2017-05-01", "close": 28.355, "volume": 479536.0}, {"date": "2017-05-02", "close": 27.975, "volume": 218428.0}, {"date": "2017-05-03", "close": 28.29, "volume": 201532.0}, {"date": "2017-05-04", "close": 28.63, "volume": 195920.0}, {"date": "2017-05-05", "close": 28.96, "volume": 141918.0}, {"date": "2017-05-08", "close": 28.965, "volume": 128676.0}, {"date": "2017-05-09", "close": 29.195, "volume": 132230.0}, {"date": "2017-05-10", "close": 29.56, "volume": 169908.0}, {"date": "2017-05-11", "close": 29.765, "volume": 209038.0}, {"date": "2017-05-12", "close": 29.5025, "volume": 155660.0}, {"date": "2017-05-15", "close": 29.715, "volume": 125730.0}, {"date": "2017-05-16", "close": 29.64, "volume": 218922.0}, {"date": "2017-05-17", "close": 28.815, "volume": 198908.0}, {"date": "2017-05-18", "close": 29.1225, "volume": 195492.0}, {"date": "2017-05-19", "close": 29.115, "volume": 116902.0}, {"date": "2017-05-22", "close": 29.23, "volume": 58868.0}, {"date": "2017-05-23", "close": 29.145, "volume": 150460.0}, {"date": "2017-05-24", "close": 29.13, "volume": 105350.0}, {"date": "2017-05-25", "close": 29.345, "volume": 179840.0}, {"date": "2017-05-26", "close": 29.245, "volume": 106304.0}, {"date": "2017-05-30", "close": 29.215, "volume": 114626.0}, {"date": "2017-05-31", "close": 29.08, "volume": 112178.0}, {"date": "2017-06-01", "close": 29.765, "volume": 173648.0}, {"date": "2017-06-02", "close": 29.87, "volume": 270890.0}, {"date": "2017-06-05", "close": 29.845, "volume": 624680.0}, {"date": "2017-06-06", "close": 29.765, "volume": 267750.0}, {"date": "2017-06-07", "close": 29.92, "volume": 224780.0}, {"date": "2017-06-08", "close": 30.195, "volume": 87784.0}, {"date": "2017-06-09", "close": 30.155, "volume": 148006.0}, {"date": "2017-06-12", "close": 30.03, "volume": 133826.0}, {"date": "2017-06-13", "close": 30.505, "volume": 109380.0}, {"date": "2017-06-14", "close": 30.445, "volume": 97532.0}, {"date": "2017-06-15", "close": 30.29, "volume": 96498.0}, {"date": "2017-06-16", "close": 30.275, "volume": 168372.0}, {"date": "2017-06-19", "close": 30.705, "volume": 65024.0}, {"date": "2017-06-20", "close": 30.705, "volume": 100862.0}, {"date": "2017-06-21", "close": 31.25, "volume": 196458.0}, {"date": "2017-06-22", "close": 31.75, "volume": 263636.0}, {"date": "2017-06-23", "close": 31.98, "volume": 224486.0}, {"date": "2017-06-26", "close": 31.625, "volume": 108420.0}, {"date": "2017-06-27", "close": 31.405, "volume": 607124.0}, {"date": "2017-06-28", "close": 32.005, "volume": 148662.0}, {"date": "2017-06-29", "close": 32.035, "volume": 227924.0}, {"date": "2017-06-30", "close": 31.88, "volume": 234394.0}, {"date": "2017-07-03", "close": 31.745, "volume": 206756.0}, {"date": "2017-07-05", "close": 31.88, "volume": 588754.0}, {"date": "2017-07-06", "close": 30.75, "volume": 474112.0}, {"date": "2017-07-07", "close": 30.945, "volume": 388002.0}, {"date": "2017-07-10", "close": 30.245, "volume": 166248.0}, {"date": "2017-07-11", "close": 30.28, "volume": 453106.0}, {"date": "2017-07-12", "close": 30.53, "volume": 149174.0}, {"date": "2017-07-13", "close": 30.165, "volume": 287642.0}, {"date": "2017-07-14", "close": 30.065, "volume": 271778.0}, {"date": "2017-07-17", "close": 30.0, "volume": 208068.0}, {"date": "2017-07-18", "close": 29.635, "volume": 220768.0}, {"date": "2017-07-19", "close": 29.87, "volume": 278504.0}, {"date": "2017-07-20", "close": 29.945, "volume": 143320.0}, {"date": "2017-07-21", "close": 29.47, "volume": 402348.0}, {"date": "2017-07-24", "close": 29.365, "volume": 230772.0}, {"date": "2017-07-25", "close": 29.725, "volume": 244742.0}, {"date": "2017-07-26", "close": 29.365, "volume": 342818.0}, {"date": "2017-07-27", "close": 28.67, "volume": 465216.0}, {"date": "2017-07-28", "close": 29.415, "volume": 867442.0}, {"date": "2017-07-31", "close": 28.9, "volume": 518156.0}, {"date": "2017-08-01", "close": 29.125, "volume": 389100.0}, {"date": "2017-08-02", "close": 28.88, "volume": 335904.0}, {"date": "2017-08-03", "close": 29.4, "volume": 583784.0}, {"date": "2017-08-04", "close": 28.96, "volume": 130860.0}, {"date": "2017-08-07", "close": 29.09, "volume": 199388.0}, {"date": "2017-08-08", "close": 28.8, "volume": 114358.0}, {"date": "2017-08-09", "close": 28.84, "volume": 116546.0}, {"date": "2017-08-10", "close": 28.45, "volume": 122984.0}, {"date": "2017-08-11", "close": 28.685, "volume": 92982.0}, {"date": "2017-08-14", "close": 29.29, "volume": 113586.0}, {"date": "2017-08-15", "close": 29.085, "volume": 135520.0}, {"date": "2017-08-16", "close": 29.28, "volume": 197572.0}, {"date": "2017-08-17", "close": 29.275, "volume": 154360.0}, {"date": "2017-08-18", "close": 29.3, "volume": 108866.0}, {"date": "2017-08-21", "close": 29.545, "volume": 218904.0}, {"date": "2017-08-22", "close": 29.855, "volume": 79542.0}, {"date": "2017-08-23", "close": 29.845, "volume": 96448.0}, {"date": "2017-08-24", "close": 30.035, "volume": 106910.0}, {"date": "2017-08-25", "close": 29.66, "volume": 111256.0}, {"date": "2017-08-28", "close": 30.1, "volume": 102224.0}, {"date": "2017-08-29", "close": 30.62, "volume": 102896.0}, {"date": "2017-08-30", "close": 30.57, "volume": 67758.0}, {"date": "2017-08-31", "close": 30.46, "volume": 161580.0}, {"date": "2017-09-01", "close": 30.435, "volume": 97824.0}, {"date": "2017-09-05", "close": 30.17, "volume": 142450.0}, {"date": "2017-09-06", "close": 30.17, "volume": 79408.0}, {"date": "2017-09-07", "close": 29.27, "volume": 116952.0}, {"date": "2017-09-08", "close": 29.435, "volume": 98088.0}, {"date": "2017-09-11", "close": 29.51, "volume": 80684.0}, {"date": "2017-09-12", "close": 29.445, "volume": 92804.0}, {"date": "2017-09-13", "close": 29.4, "volume": 238362.0}, {"date": "2017-09-14", "close": 29.375, "volume": 149008.0}, {"date": "2017-09-15", "close": 29.45, "volume": 287234.0}, {"date": "2017-09-18", "close": 29.35, "volume": 185316.0}, {"date": "2017-09-19", "close": 29.07, "volume": 140742.0}, {"date": "2017-09-20", "close": 28.525, "volume": 171784.0}, {"date": "2017-09-21", "close": 28.0, "volume": 266492.0}, {"date": "2017-09-22", "close": 27.995, "volume": 334942.0}, {"date": "2017-09-25", "close": 27.64, "volume": 167986.0}, {"date": "2017-09-26", "close": 27.645, "volume": 243460.0}, {"date": "2017-09-27", "close": 28.74, "volume": 248368.0}, {"date": "2017-09-28", "close": 28.315, "volume": 168852.0}, {"date": "2017-09-29", "close": 28.355, "volume": 177904.0}, {"date": "2017-10-02", "close": 28.805, "volume": 139368.0}, {"date": "2017-10-03", "close": 28.76, "volume": 204440.0}, {"date": "2017-10-04", "close": 28.86, "volume": 147794.0}, {"date": "2017-10-05", "close": 28.89, "volume": 56070.0}, {"date": "2017-10-06", "close": 29.015, "volume": 116298.0}, {"date": "2017-10-09", "close": 28.43, "volume": 115982.0}, {"date": "2017-10-10", "close": 28.635, "volume": 263576.0}, {"date": "2017-10-11", "close": 28.68, "volume": 241776.0}, {"date": "2017-10-12", "close": 28.99, "volume": 242552.0}, {"date": "2017-10-13", "close": 29.52, "volume": 198090.0}, {"date": "2017-10-16", "close": 29.88, "volume": 193184.0}, {"date": "2017-10-17", "close": 29.355, "volume": 174116.0}, {"date": "2017-10-18", "close": 29.835, "volume": 135600.0}, {"date": "2017-10-19", "close": 29.73, "volume": 251952.0}, {"date": "2017-10-20", "close": 30.425, "volume": 295926.0}, {"date": "2017-10-23", "close": 29.34, "volume": 138596.0}, {"date": "2017-10-24", "close": 29.645, "volume": 164772.0}, {"date": "2017-10-25", "close": 28.485, "volume": 413000.0}, {"date": "2017-10-26", "close": 26.76, "volume": 588512.0}, {"date": "2017-10-27", "close": 24.36, "volume": 1500382.0}, {"date": "2017-10-30", "close": 24.22, "volume": 984230.0}, {"date": "2017-10-31", "close": 24.58, "volume": 429154.0}, {"date": "2017-11-01", "close": 24.01, "volume": 660930.0}, {"date": "2017-11-02", "close": 24.01, "volume": 430290.0}, {"date": "2017-11-03", "close": 24.225, "volume": 830278.0}, {"date": "2017-11-06", "close": 24.39, "volume": 497582.0}, {"date": "2017-11-07", "close": 23.95, "volume": 472288.0}, {"date": "2017-11-08", "close": 23.945, "volume": 366554.0}, {"date": "2017-11-09", "close": 23.7, "volume": 310588.0}, {"date": "2017-11-10", "close": 23.55, "volume": 406914.0}, {"date": "2017-11-13", "close": 23.4, "volume": 268072.0}, {"date": "2017-11-14", "close": 23.285, "volume": 465804.0}, {"date": "2017-11-15", "close": 22.97, "volume": 299680.0}, {"date": "2017-11-16", "close": 22.74, "volume": 580060.0}, {"date": "2017-11-17", "close": 23.315, "volume": 389898.0}, {"date": "2017-11-20", "close": 24.495, "volume": 663206.0}, {"date": "2017-11-21", "close": 25.12, "volume": 408888.0}, {"date": "2017-11-22", "close": 25.255, "volume": 335364.0}, {"date": "2017-11-24", "close": 25.16, "volume": 85226.0}, {"date": "2017-11-27", "close": 25.235, "volume": 609588.0}, {"date": "2017-11-28", "close": 25.26, "volume": 269836.0}, {"date": "2017-11-29", "close": 25.245, "volume": 653236.0}, {"date": "2017-11-30", "close": 25.23, "volume": 388152.0}, {"date": "2017-12-01", "close": 24.85, "volume": 216846.0}, {"date": "2017-12-04", "close": 24.26, "volume": 172080.0}, {"date": "2017-12-05", "close": 24.17, "volume": 135782.0}, {"date": "2017-12-06", "close": 24.17, "volume": 107632.0}, {"date": "2017-12-07", "close": 24.095, "volume": 195930.0}, {"date": "2017-12-08", "close": 24.205, "volume": 295934.0}, {"date": "2017-12-11", "close": 23.995, "volume": 242920.0}, {"date": "2017-12-12", "close": 23.93, "volume": 225136.0}, {"date": "2017-12-13", "close": 23.985, "volume": 325876.0}, {"date": "2017-12-14", "close": 23.91, "volume": 351640.0}, {"date": "2017-12-15", "close": 23.92, "volume": 550762.0}, {"date": "2017-12-18", "close": 23.97, "volume": 213048.0}, {"date": "2017-12-19", "close": 23.94, "volume": 378340.0}, {"date": "2017-12-20", "close": 24.005, "volume": 1039632.0}, {"date": "2017-12-21", "close": 24.14, "volume": 354882.0}, {"date": "2017-12-22", "close": 24.41, "volume": 180410.0}, {"date": "2017-12-26", "close": 24.445, "volume": 148978.0}, {"date": "2017-12-27", "close": 24.37, "volume": 140558.0}, {"date": "2017-12-28", "close": 24.375, "volume": 181384.0}, {"date": "2017-12-29", "close": 24.295, "volume": 194450.0}, {"date": "2018-01-02", "close": 24.365, "volume": 338120.0}, {"date": "2018-01-03", "close": 24.72, "volume": 312794.0}, {"date": "2018-01-04", "close": 25.365, "volume": 194870.0}, {"date": "2018-01-05", "close": 25.29, "volume": 192656.0}, {"date": "2018-01-08", "close": 25.165, "volume": 133128.0}, {"date": "2018-01-09", "close": 24.7, "volume": 121074.0}, {"date": "2018-01-10", "close": 24.715, "volume": 208936.0}, {"date": "2018-01-11", "close": 25.21, "volume": 196734.0}, {"date": "2018-01-12", "close": 25.155, "volume": 95160.0}, {"date": "2018-01-16", "close": 25.375, "volume": 436812.0}, {"date": "2018-01-17", "close": 25.615, "volume": 361014.0}, {"date": "2018-01-18", "close": 25.62, "volume": 255208.0}, {"date": "2018-01-19", "close": 26.18, "volume": 278516.0}, {"date": "2018-01-22", "close": 25.85, "volume": 267452.0}, {"date": "2018-01-23", "close": 26.12, "volume": 273510.0}, {"date": "2018-01-24", "close": 25.635, "volume": 199808.0}, {"date": "2018-01-25", "close": 26.06, "volume": 234188.0}, {"date": "2018-01-26", "close": 26.32, "volume": 372350.0}, {"date": "2018-01-29", "close": 26.105, "volume": 134312.0}, {"date": "2018-01-30", "close": 26.065, "volume": 114438.0}, {"date": "2018-01-31", "close": 26.3, "volume": 162948.0}, {"date": "2018-02-01", "close": 26.26, "volume": 257022.0}, {"date": "2018-02-02", "close": 25.925, "volume": 131564.0}, {"date": "2018-02-05", "close": 25.235, "volume": 234804.0}, {"date": "2018-02-06", "close": 25.2, "volume": 252360.0}, {"date": "2018-02-07", "close": 27.675, "volume": 791120.0}, {"date": "2018-02-08", "close": 26.495, "volume": 448296.0}, {"date": "2018-02-09", "close": 26.79, "volume": 331266.0}, {"date": "2018-02-12", "close": 27.185, "volume": 335204.0}, {"date": "2018-02-13", "close": 27.34, "volume": 296360.0}, {"date": "2018-02-14", "close": 28.28, "volume": 638304.0}, {"date": "2018-02-15", "close": 28.28, "volume": 305850.0}, {"date": "2018-02-16", "close": 28.285, "volume": 292190.0}, {"date": "2018-02-20", "close": 28.33, "volume": 256028.0}, {"date": "2018-02-21", "close": 28.285, "volume": 136116.0}, {"date": "2018-02-22", "close": 28.535, "volume": 213908.0}, {"date": "2018-02-23", "close": 29.43, "volume": 263272.0}, {"date": "2018-02-26", "close": 30.44, "volume": 683662.0}, {"date": "2018-02-27", "close": 30.235, "volume": 315624.0}, {"date": "2018-02-28", "close": 30.01, "volume": 206316.0}, {"date": "2018-03-01", "close": 30.85, "volume": 602912.0}, {"date": "2018-03-02", "close": 31.285, "volume": 228954.0}, {"date": "2018-03-05", "close": 31.6, "volume": 206428.0}, {"date": "2018-03-06", "close": 31.895, "volume": 463154.0}, {"date": "2018-03-07", "close": 31.85, "volume": 376800.0}, {"date": "2018-03-08", "close": 31.38, "volume": 350078.0}, {"date": "2018-03-09", "close": 31.9, "volume": 216226.0}, {"date": "2018-03-12", "close": 31.655, "volume": 162564.0}, {"date": "2018-03-13", "close": 31.495, "volume": 214218.0}, {"date": "2018-03-14", "close": 31.32, "volume": 123686.0}, {"date": "2018-03-15", "close": 31.25, "volume": 315280.0}, {"date": "2018-03-16", "close": 31.295, "volume": 367584.0}, {"date": "2018-03-19", "close": 31.255, "volume": 166522.0}, {"date": "2018-03-20", "close": 31.43, "volume": 173256.0}, {"date": "2018-03-21", "close": 31.82, "volume": 216452.0}, {"date": "2018-03-22", "close": 32.325, "volume": 634432.0}, {"date": "2018-03-23", "close": 31.05, "volume": 343344.0}, {"date": "2018-03-26", "close": 31.665, "volume": 340784.0}, {"date": "2018-03-27", "close": 31.03, "volume": 332086.0}, {"date": "2018-03-28", "close": 31.055, "volume": 319034.0}, {"date": "2018-03-29", "close": 32.035, "volume": 356156.0}, {"date": "2018-04-02", "close": 31.805, "volume": 370998.0}, {"date": "2018-04-03", "close": 31.88, "volume": 162842.0}, {"date": "2018-04-04", "close": 32.34, "volume": 150042.0}, {"date": "2018-04-05", "close": 32.285, "volume": 117600.0}, {"date": "2018-04-06", "close": 32.2, "volume": 143540.0}, {"date": "2018-04-09", "close": 31.995, "volume": 237798.0}, {"date": "2018-04-10", "close": 32.18, "volume": 143378.0}, {"date": "2018-04-11", "close": 32.185, "volume": 341752.0}, {"date": "2018-04-12", "close": 32.26, "volume": 198254.0}, {"date": "2018-04-13", "close": 32.1, "volume": 136112.0}, {"date": "2018-04-16", "close": 32.36, "volume": 123822.0}, {"date": "2018-04-17", "close": 33.055, "volume": 451000.0}, {"date": "2018-04-18", "close": 32.875, "volume": 258858.0}, {"date": "2018-04-19", "close": 32.855, "volume": 182134.0}, {"date": "2018-04-20", "close": 32.565, "volume": 169658.0}, {"date": "2018-04-23", "close": 32.755, "volume": 265990.0}, {"date": "2018-04-24", "close": 32.405, "volume": 306810.0}, {"date": "2018-04-25", "close": 32.45, "volume": 426210.0}, {"date": "2018-04-26", "close": 32.605, "volume": 310938.0}, {"date": "2018-04-27", "close": 34.37, "volume": 756480.0}, {"date": "2018-04-30", "close": 34.285, "volume": 376768.0}, {"date": "2018-05-01", "close": 35.34, "volume": 511206.0}, {"date": "2018-05-02", "close": 35.91, "volume": 685566.0}, {"date": "2018-05-03", "close": 35.785, "volume": 316694.0}, {"date": "2018-05-04", "close": 35.61, "volume": 284330.0}, {"date": "2018-05-07", "close": 35.36, "volume": 385342.0}, {"date": "2018-05-08", "close": 35.605, "volume": 298478.0}, {"date": "2018-05-09", "close": 35.775, "volume": 249800.0}, {"date": "2018-05-10", "close": 35.675, "volume": 183700.0}, {"date": "2018-05-11", "close": 35.095, "volume": 248214.0}, {"date": "2018-05-14", "close": 34.785, "volume": 168466.0}, {"date": "2018-05-15", "close": 35.05, "volume": 219488.0}, {"date": "2018-05-16", "close": 35.595, "volume": 321258.0}, {"date": "2018-05-17", "close": 35.585, "volume": 316426.0}, {"date": "2018-05-18", "close": 35.835, "volume": 295770.0}, {"date": "2018-05-21", "close": 35.925, "volume": 202092.0}, {"date": "2018-05-22", "close": 35.72, "volume": 215380.0}, {"date": "2018-05-23", "close": 36.0, "volume": 186658.0}, {"date": "2018-05-24", "close": 36.24, "volume": 187034.0}, {"date": "2018-05-25", "close": 36.645, "volume": 229594.0}, {"date": "2018-05-29", "close": 37.205, "volume": 298248.0}, {"date": "2018-05-30", "close": 37.23, "volume": 395972.0}, {"date": "2018-05-31", "close": 37.215, "volume": 223518.0}, {"date": "2018-06-01", "close": 37.26, "volume": 420230.0}, {"date": "2018-06-04", "close": 37.725, "volume": 154118.0}, {"date": "2018-06-05", "close": 38.375, "volume": 257088.0}, {"date": "2018-06-06", "close": 37.89, "volume": 176844.0}, {"date": "2018-06-07", "close": 38.005, "volume": 190544.0}, {"date": "2018-06-08", "close": 37.945, "volume": 359454.0}, {"date": "2018-06-11", "close": 38.545, "volume": 314658.0}, {"date": "2018-06-12", "close": 38.87, "volume": 149108.0}, {"date": "2018-06-13", "close": 38.685, "volume": 161844.0}, {"date": "2018-06-14", "close": 38.83, "volume": 291988.0}, {"date": "2018-06-15", "close": 38.3, "volume": 320154.0}, {"date": "2018-06-18", "close": 38.525, "volume": 407518.0}, {"date": "2018-06-19", "close": 38.455, "volume": 251102.0}, {"date": "2018-06-20", "close": 39.025, "volume": 577834.0}, {"date": "2018-06-21", "close": 38.41, "volume": 312636.0}, {"date": "2018-06-22", "close": 37.87, "volume": 481442.0}, {"date": "2018-06-25", "close": 37.215, "volume": 322516.0}, {"date": "2018-06-26", "close": 37.17, "volume": 305760.0}, {"date": "2018-06-27", "close": 36.175, "volume": 300830.0}, {"date": "2018-06-28", "close": 37.205, "volume": 344656.0}, {"date": "2018-06-29", "close": 36.74, "volume": 358894.0}, {"date": "2018-07-02", "close": 37.945, "volume": 346124.0}, {"date": "2018-07-03", "close": 37.57, "volume": 126584.0}, {"date": "2018-07-05", "close": 38.245, "volume": 169278.0}, {"date": "2018-07-06", "close": 38.51, "volume": 164816.0}, {"date": "2018-07-09", "close": 38.505, "volume": 216662.0}, {"date": "2018-07-10", "close": 37.87, "volume": 109436.0}, {"date": "2018-07-11", "close": 38.005, "volume": 181894.0}, {"date": "2018-07-12", "close": 38.795, "volume": 186194.0}, {"date": "2018-07-13", "close": 38.55, "volume": 91528.0}, {"date": "2018-07-16", "close": 38.61, "volume": 223106.0}, {"date": "2018-07-17", "close": 38.56, "volume": 98610.0}, {"date": "2018-07-18", "close": 37.84, "volume": 300016.0}, {"date": "2018-07-19", "close": 38.28, "volume": 267966.0}, {"date": "2018-07-20", "close": 38.165, "volume": 280410.0}, {"date": "2018-07-23", "close": 38.19, "volume": 318350.0}, {"date": "2018-07-24", "close": 38.495, "volume": 239556.0}, {"date": "2018-07-25", "close": 38.645, "volume": 321902.0}, {"date": "2018-07-26", "close": 38.475, "volume": 274694.0}, {"date": "2018-07-27", "close": 42.855, "volume": 1170586.0}, {"date": "2018-07-30", "close": 42.48, "volume": 900936.0}, {"date": "2018-07-31", "close": 42.895, "volume": 615074.0}, {"date": "2018-08-01", "close": 43.79, "volume": 550854.0}, {"date": "2018-08-02", "close": 44.095, "volume": 610308.0}, {"date": "2018-08-03", "close": 43.9, "volume": 392976.0}, {"date": "2018-08-06", "close": 44.89, "volume": 563294.0}, {"date": "2018-08-07", "close": 46.015, "volume": 610564.0}, {"date": "2018-08-08", "close": 45.57, "volume": 349358.0}, {"date": "2018-08-09", "close": 45.92, "volume": 200152.0}, {"date": "2018-08-10", "close": 47.01, "volume": 478196.0}, {"date": "2018-08-13", "close": 46.66, "volume": 474250.0}, {"date": "2018-08-14", "close": 46.89, "volume": 451996.0}, {"date": "2018-08-15", "close": 45.695, "volume": 357656.0}, {"date": "2018-08-16", "close": 46.86, "volume": 209658.0}, {"date": "2018-08-17", "close": 47.325, "volume": 211102.0}, {"date": "2018-08-20", "close": 47.47, "volume": 188502.0}, {"date": "2018-08-21", "close": 47.71, "volume": 449942.0}, {"date": "2018-08-22", "close": 47.895, "volume": 182960.0}, {"date": "2018-08-23", "close": 47.36, "volume": 291084.0}, {"date": "2018-08-24", "close": 48.6, "volume": 256758.0}, {"date": "2018-08-27", "close": 49.065, "volume": 216458.0}, {"date": "2018-08-28", "close": 48.265, "volume": 214372.0}, {"date": "2018-08-29", "close": 48.375, "volume": 140336.0}, {"date": "2018-08-30", "close": 48.585, "volume": 115620.0}, {"date": "2018-08-31", "close": 49.135, "volume": 340014.0}, {"date": "2018-09-04", "close": 49.19, "volume": 300106.0}, {"date": "2018-09-05", "close": 48.23, "volume": 465370.0}, {"date": "2018-09-06", "close": 49.01, "volume": 181736.0}, {"date": "2018-09-07", "close": 48.03, "volume": 241270.0}, {"date": "2018-09-10", "close": 48.515, "volume": 210132.0}, {"date": "2018-09-11", "close": 48.91, "volume": 212500.0}, {"date": "2018-09-12", "close": 49.035, "volume": 216956.0}, {"date": "2018-09-13", "close": 49.8, "volume": 258608.0}, {"date": "2018-09-14", "close": 50.155, "volume": 290536.0}, {"date": "2018-09-17", "close": 49.82, "volume": 339506.0}, {"date": "2018-09-18", "close": 49.01, "volume": 238732.0}, {"date": "2018-09-19", "close": 47.875, "volume": 270492.0}, {"date": "2018-09-20", "close": 48.865, "volume": 220094.0}, {"date": "2018-09-21", "close": 48.04, "volume": 406112.0}, {"date": "2018-09-24", "close": 47.875, "volume": 346142.0}, {"date": "2018-09-25", "close": 48.62, "volume": 234340.0}, {"date": "2018-09-26", "close": 47.6, "volume": 239378.0}, {"date": "2018-09-27", "close": 49.21, "volume": 243788.0}, {"date": "2018-09-28", "close": 49.62, "volume": 192174.0}, {"date": "2018-10-01", "close": 48.605, "volume": 226214.0}, {"date": "2018-10-02", "close": 47.52, "volume": 228396.0}, {"date": "2018-10-03", "close": 47.6, "volume": 213478.0}, {"date": "2018-10-04", "close": 46.675, "volume": 193764.0}, {"date": "2018-10-05", "close": 46.32, "volume": 323678.0}, {"date": "2018-10-08", "close": 45.48, "volume": 200330.0}, {"date": "2018-10-09", "close": 44.69, "volume": 278594.0}, {"date": "2018-10-10", "close": 43.175, "volume": 339296.0}, {"date": "2018-10-11", "close": 41.275, "volume": 560474.0}, {"date": "2018-10-12", "close": 42.52, "volume": 626904.0}, {"date": "2018-10-15", "close": 42.365, "volume": 309444.0}, {"date": "2018-10-16", "close": 43.645, "volume": 360612.0}, {"date": "2018-10-17", "close": 44.965, "volume": 405454.0}, {"date": "2018-10-18", "close": 42.975, "volume": 243468.0}, {"date": "2018-10-19", "close": 41.97, "volume": 237112.0}, {"date": "2018-10-22", "close": 42.89, "volume": 195912.0}, {"date": "2018-10-23", "close": 42.95, "volume": 308350.0}, {"date": "2018-10-24", "close": 40.855, "volume": 429256.0}, {"date": "2018-10-25", "close": 42.08, "volume": 487892.0}, {"date": "2018-10-26", "close": 47.38, "volume": 857662.0}, {"date": "2018-10-29", "close": 47.905, "volume": 480354.0}, {"date": "2018-10-30", "close": 46.27, "volume": 315608.0}, {"date": "2018-10-31", "close": 46.545, "volume": 500148.0}, {"date": "2018-11-01", "close": 46.44, "volume": 573664.0}, {"date": "2018-11-02", "close": 46.955, "volume": 518706.0}, {"date": "2018-11-05", "close": 46.045, "volume": 314022.0}, {"date": "2018-11-06", "close": 46.965, "volume": 300294.0}, {"date": "2018-11-07", "close": 48.0, "volume": 899440.0}, {"date": "2018-11-08", "close": 47.95, "volume": 349984.0}, {"date": "2018-11-09", "close": 48.205, "volume": 846642.0}, {"date": "2018-11-12", "close": 45.665, "volume": 507268.0}, {"date": "2018-11-13", "close": 46.28, "volume": 306776.0}, {"date": "2018-11-14", "close": 45.69, "volume": 298192.0}, {"date": "2018-11-15", "close": 46.01, "volume": 287684.0}, {"date": "2018-11-16", "close": 44.97, "volume": 374480.0}, {"date": "2018-11-19", "close": 43.975, "volume": 375694.0}, {"date": "2018-11-20", "close": 42.075, "volume": 497016.0}, {"date": "2018-11-21", "close": 41.735, "volume": 406206.0}, {"date": "2018-11-23", "close": 41.665, "volume": 253976.0}, {"date": "2018-11-26", "close": 41.765, "volume": 710856.0}, {"date": "2018-11-27", "close": 41.36, "volume": 525016.0}, {"date": "2018-11-28", "close": 42.375, "volume": 599690.0}, {"date": "2018-11-29", "close": 42.21, "volume": 343650.0}, {"date": "2018-11-30", "close": 42.615, "volume": 547266.0}, {"date": "2018-12-03", "close": 42.775, "volume": 356044.0}, {"date": "2018-12-04", "close": 41.5, "volume": 634088.0}, {"date": "2018-12-06", "close": 41.5, "volume": 440058.0}, {"date": "2018-12-07", "close": 41.355, "volume": 359184.0}, {"date": "2018-12-10", "close": 41.085, "volume": 439548.0}, {"date": "2018-12-11", "close": 42.155, "volume": 384120.0}, {"date": "2018-12-12", "close": 43.83, "volume": 552008.0}, {"date": "2018-12-13", "close": 41.935, "volume": 333934.0}, {"date": "2018-12-14", "close": 42.64, "volume": 320734.0}, {"date": "2018-12-17", "close": 39.81, "volume": 776870.0}, {"date": "2018-12-18", "close": 41.635, "volume": 336854.0}, {"date": "2018-12-19", "close": 41.13, "volume": 285182.0}, {"date": "2018-12-20", "close": 40.87, "volume": 367388.0}, {"date": "2018-12-21", "close": 38.66, "volume": 722010.0}, {"date": "2018-12-24", "close": 38.46, "volume": 207792.0}, {"date": "2018-12-26", "close": 40.305, "volume": 299162.0}, {"date": "2018-12-27", "close": 40.665, "volume": 223224.0}, {"date": "2018-12-28", "close": 40.695, "volume": 166190.0}, {"date": "2018-12-31", "close": 41.19, "volume": 301996.0}, {"date": "2019-01-02", "close": 40.91, "volume": 301060.0}, {"date": "2019-01-03", "close": 39.97, "volume": 343440.0}, {"date": "2019-01-04", "close": 42.12, "volume": 284144.0}, {"date": "2019-01-07", "close": 42.47, "volume": 302632.0}, {"date": "2019-01-08", "close": 42.33, "volume": 388128.0}, {"date": "2019-01-09", "close": 43.76, "volume": 502368.0}, {"date": "2019-01-10", "close": 43.96, "volume": 203180.0}, {"date": "2019-01-11", "close": 44.155, "volume": 220946.0}, {"date": "2019-01-14", "close": 43.575, "volume": 233330.0}, {"date": "2019-01-15", "close": 44.67, "volume": 220548.0}, {"date": "2019-01-16", "close": 43.765, "volume": 301416.0}, {"date": "2019-01-17", "close": 44.27, "volume": 234222.0}, {"date": "2019-01-18", "close": 43.43, "volume": 293684.0}, {"date": "2019-01-22", "close": 42.735, "volume": 340182.0}, {"date": "2019-01-23", "close": 42.78, "volume": 349202.0}, {"date": "2019-01-24", "close": 43.495, "volume": 340118.0}, {"date": "2019-01-25", "close": 44.445, "volume": 194146.0}, {"date": "2019-01-28", "close": 43.655, "volume": 162962.0}, {"date": "2019-01-29", "close": 43.235, "volume": 195114.0}, {"date": "2019-01-30", "close": 43.695, "volume": 160978.0}, {"date": "2019-01-31", "close": 44.33, "volume": 233144.0}, {"date": "2019-02-01", "close": 44.12, "volume": 215264.0}, {"date": "2019-02-04", "close": 44.855, "volume": 171588.0}, {"date": "2019-02-05", "close": 45.03, "volume": 146834.0}, {"date": "2019-02-06", "close": 45.705, "volume": 208846.0}, {"date": "2019-02-07", "close": 45.21, "volume": 229012.0}, {"date": "2019-02-08", "close": 45.88, "volume": 210660.0}, {"date": "2019-02-11", "close": 46.06, "volume": 309506.0}, {"date": "2019-02-12", "close": 47.33, "volume": 566086.0}, {"date": "2019-02-13", "close": 53.14, "volume": 1742096.0}, {"date": "2019-02-14", "close": 52.775, "volume": 891734.0}, {"date": "2019-02-15", "close": 54.345, "volume": 453508.0}, {"date": "2019-02-19", "close": 54.535, "volume": 396772.0}, {"date": "2019-02-20", "close": 53.515, "volume": 447894.0}, {"date": "2019-02-21", "close": 54.38, "volume": 306678.0}, {"date": "2019-02-22", "close": 55.065, "volume": 283102.0}, {"date": "2019-02-25", "close": 54.865, "volume": 250966.0}, {"date": "2019-02-26", "close": 53.68, "volume": 349040.0}, {"date": "2019-02-27", "close": 53.695, "volume": 181654.0}, {"date": "2019-02-28", "close": 53.39, "volume": 380460.0}, {"date": "2019-03-01", "close": 54.01, "volume": 343852.0}, {"date": "2019-03-04", "close": 53.095, "volume": 279634.0}, {"date": "2019-03-05", "close": 53.435, "volume": 191454.0}, {"date": "2019-03-06", "close": 52.7, "volume": 190876.0}, {"date": "2019-03-07", "close": 52.77, "volume": 253238.0}, {"date": "2019-03-08", "close": 53.04, "volume": 194256.0}, {"date": "2019-03-11", "close": 53.95, "volume": 179442.0}, {"date": "2019-03-12", "close": 53.705, "volume": 146848.0}, {"date": "2019-03-13", "close": 53.265, "volume": 277738.0}, {"date": "2019-03-14", "close": 53.55, "volume": 181772.0}, {"date": "2019-03-15", "close": 53.345, "volume": 373354.0}, {"date": "2019-03-18", "close": 53.74, "volume": 206720.0}, {"date": "2019-03-19", "close": 54.145, "volume": 182974.0}, {"date": "2019-03-20", "close": 54.005, "volume": 242640.0}, {"date": "2019-03-21", "close": 55.14, "volume": 285958.0}, {"date": "2019-03-22", "close": 52.7, "volume": 230884.0}, {"date": "2019-03-25", "close": 52.37, "volume": 304660.0}, {"date": "2019-03-26", "close": 53.56, "volume": 213234.0}, {"date": "2019-03-27", "close": 53.39, "volume": 365488.0}, {"date": "2019-03-28", "close": 53.22, "volume": 133080.0}, {"date": "2019-03-29", "close": 53.03, "volume": 198362.0}, {"date": "2019-04-01", "close": 52.785, "volume": 372448.0}, {"date": "2019-04-02", "close": 52.53, "volume": 285348.0}, {"date": "2019-04-03", "close": 52.525, "volume": 320148.0}, {"date": "2019-04-04", "close": 51.715, "volume": 156140.0}, {"date": "2019-04-05", "close": 51.48, "volume": 374396.0}, {"date": "2019-04-08", "close": 50.68, "volume": 360532.0}, {"date": "2019-04-09", "close": 51.765, "volume": 465042.0}, {"date": "2019-04-10", "close": 52.765, "volume": 486312.0}, {"date": "2019-04-11", "close": 53.485, "volume": 300420.0}, {"date": "2019-04-12", "close": 52.135, "volume": 157308.0}, {"date": "2019-04-15", "close": 51.75, "volume": 176708.0}, {"date": "2019-04-16", "close": 51.925, "volume": 159294.0}, {"date": "2019-04-17", "close": 50.625, "volume": 278062.0}, {"date": "2019-04-18", "close": 50.59, "volume": 229054.0}, {"date": "2019-04-22", "close": 51.12, "volume": 187746.0}, {"date": "2019-04-23", "close": 50.825, "volume": 261666.0}, {"date": "2019-04-24", "close": 51.125, "volume": 317186.0}, {"date": "2019-04-25", "close": 51.26, "volume": 245520.0}, {"date": "2019-04-26", "close": 53.565, "volume": 595038.0}, {"date": "2019-04-29", "close": 53.82, "volume": 676622.0}, {"date": "2019-04-30", "close": 51.87, "volume": 525940.0}, {"date": "2019-05-01", "close": 52.545, "volume": 465528.0}, {"date": "2019-05-02", "close": 52.455, "volume": 282270.0}, {"date": "2019-05-03", "close": 53.48, "volume": 306014.0}, {"date": "2019-05-06", "close": 53.505, "volume": 298154.0}, {"date": "2019-05-07", "close": 52.945, "volume": 430676.0}, {"date": "2019-05-08", "close": 52.205, "volume": 326900.0}, {"date": "2019-05-09", "close": 51.63, "volume": 203326.0}, {"date": "2019-05-10", "close": 52.18, "volume": 361466.0}, {"date": "2019-05-13", "close": 51.075, "volume": 271518.0}, {"date": "2019-05-14", "close": 51.8, "volume": 225576.0}, {"date": "2019-05-15", "close": 51.87, "volume": 140872.0}, {"date": "2019-05-16", "close": 52.92, "volume": 377386.0}, {"date": "2019-05-17", "close": 50.825, "volume": 254948.0}, {"date": "2019-05-20", "close": 51.38, "volume": 276668.0}, {"date": "2019-05-21", "close": 51.785, "volume": 442094.0}, {"date": "2019-05-22", "close": 52.475, "volume": 264940.0}, {"date": "2019-05-23", "close": 50.285, "volume": 389474.0}, {"date": "2019-05-24", "close": 50.735, "volume": 335704.0}, {"date": "2019-05-28", "close": 50.965, "volume": 169698.0}, {"date": "2019-05-29", "close": 50.945, "volume": 423676.0}, {"date": "2019-05-30", "close": 51.745, "volume": 157496.0}, {"date": "2019-05-31", "close": 50.965, "volume": 248538.0}, {"date": "2019-06-03", "close": 50.995, "volume": 537444.0}, {"date": "2019-06-04", "close": 52.78, "volume": 423398.0}, {"date": "2019-06-05", "close": 52.93, "volume": 201296.0}, {"date": "2019-06-06", "close": 52.825, "volume": 415572.0}, {"date": "2019-06-07", "close": 53.86, "volume": 265544.0}, {"date": "2019-06-10", "close": 54.025, "volume": 219902.0}, {"date": "2019-06-11", "close": 53.585, "volume": 298314.0}, {"date": "2019-06-12", "close": 53.315, "volume": 131514.0}, {"date": "2019-06-13", "close": 53.38, "volume": 130716.0}, {"date": "2019-06-14", "close": 52.53, "volume": 158240.0}, {"date": "2019-06-17", "close": 53.08, "volume": 144560.0}, {"date": "2019-06-18", "close": 53.105, "volume": 176824.0}, {"date": "2019-06-19", "close": 53.955, "volume": 187938.0}, {"date": "2019-06-20", "close": 53.54, "volume": 348928.0}, {"date": "2019-06-21", "close": 53.815, "volume": 414382.0}, {"date": "2019-06-24", "close": 51.95, "volume": 236074.0}, {"date": "2019-06-25", "close": 51.23, "volume": 843080.0}, {"date": "2019-06-26", "close": 49.825, "volume": 272698.0}, {"date": "2019-06-27", "close": 50.82, "volume": 320198.0}, {"date": "2019-06-28", "close": 51.105, "volume": 759020.0}, {"date": "2019-07-01", "close": 50.705, "volume": 306708.0}, {"date": "2019-07-02", "close": 51.37, "volume": 161784.0}, {"date": "2019-07-03", "close": 51.835, "volume": 113666.0}, {"date": "2019-07-05", "close": 51.185, "volume": 181970.0}, {"date": "2019-07-08", "close": 50.795, "volume": 214962.0}, {"date": "2019-07-09", "close": 51.57, "volume": 125296.0}, {"date": "2019-07-10", "close": 51.565, "volume": 138768.0}, {"date": "2019-07-11", "close": 51.42, "volume": 107546.0}, {"date": "2019-07-12", "close": 51.94, "volume": 102278.0}, {"date": "2019-07-15", "close": 51.895, "volume": 163310.0}, {"date": "2019-07-16", "close": 51.435, "volume": 194000.0}, {"date": "2019-07-17", "close": 51.85, "volume": 143976.0}, {"date": "2019-07-18", "close": 51.205, "volume": 165326.0}, {"date": "2019-07-19", "close": 50.3, "volume": 182808.0}, {"date": "2019-07-22", "close": 51.01, "volume": 170476.0}, {"date": "2019-07-23", "close": 50.905, "volume": 161786.0}, {"date": "2019-07-24", "close": 51.68, "volume": 156774.0}, {"date": "2019-07-25", "close": 51.33, "volume": 247016.0}, {"date": "2019-07-26", "close": 56.725, "volume": 850900.0}, {"date": "2019-07-29", "close": 55.715, "volume": 404966.0}, {"date": "2019-07-30", "close": 56.7, "volume": 351410.0}, {"date": "2019-07-31", "close": 55.915, "volume": 283978.0}, {"date": "2019-08-01", "close": 55.625, "volume": 223532.0}, {"date": "2019-08-02", "close": 55.15, "volume": 234408.0}, {"date": "2019-08-05", "close": 53.005, "volume": 331072.0}, {"date": "2019-08-06", "close": 52.845, "volume": 227564.0}, {"date": "2019-08-07", "close": 53.67, "volume": 192452.0}, {"date": "2019-08-08", "close": 54.92, "volume": 201694.0}, {"date": "2019-08-09", "close": 53.955, "volume": 147008.0}, {"date": "2019-08-12", "close": 52.58, "volume": 192348.0}, {"date": "2019-08-13", "close": 53.31, "volume": 154628.0}, {"date": "2019-08-14", "close": 51.39, "volume": 219308.0}, {"date": "2019-08-15", "close": 51.1, "volume": 229136.0}, {"date": "2019-08-16", "close": 51.88, "volume": 143470.0}, {"date": "2019-08-19", "close": 52.505, "volume": 183544.0}, {"date": "2019-08-20", "close": 51.9, "volume": 164904.0}, {"date": "2019-08-21", "close": 52.415, "volume": 151356.0}, {"date": "2019-08-22", "close": 51.355, "volume": 474056.0}, {"date": "2019-08-23", "close": 49.67, "volume": 324113.0}, {"date": "2019-08-26", "close": 49.41, "volume": 361325.0}, {"date": "2019-08-27", "close": 48.12, "volume": 285408.0}, {"date": "2019-08-28", "close": 49.98, "volume": 475616.0}, {"date": "2019-08-29", "close": 50.43, "volume": 176756.0}, {"date": "2019-08-30", "close": 50.54, "volume": 170362.0}, {"date": "2019-09-03", "close": 46.95, "volume": 388641.0}, {"date": "2019-09-04", "close": 47.05, "volume": 488073.0}, {"date": "2019-09-05", "close": 47.45, "volume": 269992.0}, {"date": "2019-09-06", "close": 46.21, "volume": 248511.0}, {"date": "2019-09-09", "close": 45.68, "volume": 498356.0}, {"date": "2019-09-10", "close": 47.67, "volume": 379846.0}, {"date": "2019-09-11", "close": 48.42, "volume": 327467.0}, {"date": "2019-09-12", "close": 48.6, "volume": 242257.0}, {"date": "2019-09-13", "close": 48.26, "volume": 205585.0}, {"date": "2019-09-16", "close": 48.51, "volume": 216123.0}, {"date": "2019-09-17", "close": 48.9, "volume": 177952.0}, {"date": "2019-09-18", "close": 49.18, "volume": 228307.0}, {"date": "2019-09-19", "close": 47.53, "volume": 246983.0}, {"date": "2019-09-20", "close": 48.52, "volume": 677779.0}, {"date": "2019-09-23", "close": 48.07, "volume": 146067.0}, {"date": "2019-09-24", "close": 47.29, "volume": 154480.0}, {"date": "2019-09-25", "close": 47.21, "volume": 209352.0}, {"date": "2019-09-26", "close": 47.16, "volume": 132001.0}, {"date": "2019-09-27", "close": 46.02, "volume": 219472.0}, {"date": "2019-09-30", "close": 47.07, "volume": 309807.0}, {"date": "2019-10-01", "close": 46.3, "volume": 216060.0}, {"date": "2019-10-02", "close": 46.65, "volume": 217594.0}, {"date": "2019-10-03", "close": 46.85, "volume": 209864.0}, {"date": "2019-10-04", "close": 48.17, "volume": 175286.0}, {"date": "2019-10-07", "close": 48.04, "volume": 169741.0}, {"date": "2019-10-08", "close": 47.42, "volume": 124808.0}, {"date": "2019-10-09", "close": 47.97, "volume": 123967.0}, {"date": "2019-10-10", "close": 47.66, "volume": 146263.0}, {"date": "2019-10-11", "close": 48.27, "volume": 212991.0}, {"date": "2019-10-14", "close": 48.14, "volume": 90058.0}, {"date": "2019-10-15", "close": 48.68, "volume": 113869.0}, {"date": "2019-10-16", "close": 48.36, "volume": 111724.0}, {"date": "2019-10-17", "close": 48.55, "volume": 144858.0}, {"date": "2019-10-18", "close": 47.18, "volume": 177432.0}, {"date": "2019-10-21", "close": 48.0, "volume": 142389.0}, {"date": "2019-10-22", "close": 47.31, "volume": 125620.0}, {"date": "2019-10-23", "close": 47.56, "volume": 151783.0}, {"date": "2019-10-24", "close": 48.75, "volume": 199935.0}, {"date": "2019-10-25", "close": 52.24, "volume": 902711.0}, {"date": "2019-10-28", "close": 51.93, "volume": 328966.0}, {"date": "2019-10-29", "close": 52.09, "volume": 290280.0}, {"date": "2019-10-30", "close": 53.99, "volume": 249530.0}, {"date": "2019-10-31", "close": 52.77, "volume": 188962.0}, {"date": "2019-11-01", "close": 53.41, "volume": 144849.0}, {"date": "2019-11-04", "close": 53.4, "volume": 152193.0}, {"date": "2019-11-05", "close": 53.38, "volume": 88102.0}, {"date": "2019-11-06", "close": 53.29, "volume": 188821.0}, {"date": "2019-11-07", "close": 53.49, "volume": 220197.0}, {"date": "2019-11-08", "close": 53.81, "volume": 180250.0}, {"date": "2019-11-11", "close": 54.46, "volume": 128074.0}, {"date": "2019-11-12", "close": 54.69, "volume": 227005.0}, {"date": "2019-11-13", "close": 54.01, "volume": 98132.0}, {"date": "2019-11-14", "close": 53.87, "volume": 113470.0}, {"date": "2019-11-15", "close": 54.78, "volume": 114554.0}, {"date": "2019-11-18", "close": 54.66, "volume": 129794.0}, {"date": "2019-11-19", "close": 55.19, "volume": 255990.0}, {"date": "2019-11-20", "close": 55.93, "volume": 193734.0}, {"date": "2019-11-21", "close": 56.1, "volume": 156503.0}, {"date": "2019-11-22", "close": 56.03, "volume": 116264.0}, {"date": "2019-11-25", "close": 57.29, "volume": 166367.0}, {"date": "2019-11-26", "close": 58.62, "volume": 261216.0}, {"date": "2019-11-27", "close": 57.54, "volume": 123424.0}, {"date": "2019-11-29", "close": 56.33, "volume": 161286.0}, {"date": "2019-12-02", "close": 55.87, "volume": 214525.0}, {"date": "2019-12-03", "close": 55.86, "volume": 712290.0}, {"date": "2019-12-04", "close": 55.59, "volume": 239502.0}, {"date": "2019-12-05", "close": 55.95, "volume": 362362.0}, {"date": "2019-12-06", "close": 55.62, "volume": 201503.0}, {"date": "2019-12-09", "close": 55.66, "volume": 178608.0}, {"date": "2019-12-10", "close": 55.78, "volume": 131873.0}, {"date": "2019-12-11", "close": 55.51, "volume": 214849.0}, {"date": "2019-12-12", "close": 55.57, "volume": 246335.0}, {"date": "2019-12-13", "close": 56.18, "volume": 201554.0}, {"date": "2019-12-16", "close": 56.55, "volume": 197525.0}, {"date": "2019-12-17", "close": 56.64, "volume": 180420.0}, {"date": "2019-12-18", "close": 56.96, "volume": 198413.0}, {"date": "2019-12-19", "close": 57.22, "volume": 81553.0}, {"date": "2019-12-20", "close": 57.17, "volume": 314312.0}, {"date": "2019-12-23", "close": 57.15, "volume": 79576.0}, {"date": "2019-12-24", "close": 56.96, "volume": 33493.0}, {"date": "2019-12-26", "close": 56.48, "volume": 68375.0}, {"date": "2019-12-27", "close": 56.11, "volume": 66861.0}, {"date": "2019-12-30", "close": 55.34, "volume": 216623.0}, {"date": "2019-12-31", "close": 55.42, "volume": 139322.0}, {"date": "2020-01-02", "close": 56.1, "volume": 131906.0}, {"date": "2020-01-03", "close": 55.88, "volume": 142605.0}, {"date": "2020-01-06", "close": 55.91, "volume": 116441.0}, {"date": "2020-01-07", "close": 55.79, "volume": 92040.0}, {"date": "2020-01-08", "close": 56.1, "volume": 132977.0}, {"date": "2020-01-09", "close": 56.22, "volume": 120621.0}, {"date": "2020-01-10", "close": 56.68, "volume": 122655.0}, {"date": "2020-01-13", "close": 57.36, "volume": 168992.0}, {"date": "2020-01-14", "close": 57.16, "volume": 134988.0}, {"date": "2020-01-15", "close": 57.78, "volume": 108175.0}, {"date": "2020-01-16", "close": 58.43, "volume": 185761.0}, {"date": "2020-01-17", "close": 57.0, "volume": 158456.0}, {"date": "2020-01-21", "close": 57.04, "volume": 174260.0}, {"date": "2020-01-22", "close": 58.5, "volume": 265305.0}, {"date": "2020-01-23", "close": 58.845, "volume": 256960.0}, {"date": "2020-01-24", "close": 58.42, "volume": 143516.0}, {"date": "2020-01-27", "close": 58.04, "volume": 132644.0}, {"date": "2020-01-28", "close": 57.82, "volume": 156901.0}, {"date": "2020-01-29", "close": 57.47, "volume": 127561.0}, {"date": "2020-01-30", "close": 57.31, "volume": 113313.0}, {"date": "2020-01-31", "close": 56.83, "volume": 163029.0}, {"date": "2020-02-03", "close": 57.57, "volume": 182082.0}, {"date": "2020-02-04", "close": 58.67, "volume": 150583.0}, {"date": "2020-02-05", "close": 58.19, "volume": 133835.0}, {"date": "2020-02-06", "close": 58.96, "volume": 97450.0}, {"date": "2020-02-07", "close": 58.06, "volume": 101636.0}, {"date": "2020-02-10", "close": 58.97, "volume": 196754.0}, {"date": "2020-02-11", "close": 57.8, "volume": 111741.0}, {"date": "2020-02-12", "close": 58.35, "volume": 182863.0}, {"date": "2020-02-13", "close": 60.04, "volume": 210347.0}, {"date": "2020-02-14", "close": 60.47, "volume": 465634.0}, {"date": "2020-02-18", "close": 60.98, "volume": 270423.0}, {"date": "2020-02-19", "close": 59.5, "volume": 291016.0}, {"date": "2020-02-20", "close": 57.77, "volume": 329690.0}, {"date": "2020-02-21", "close": 56.25, "volume": 129429.0}, {"date": "2020-02-24", "close": 55.29, "volume": 154107.0}, {"date": "2020-02-25", "close": 54.37, "volume": 173964.0}, {"date": "2020-02-26", "close": 54.44, "volume": 199786.0}, {"date": "2020-02-27", "close": 52.69, "volume": 236988.0}, {"date": "2020-02-28", "close": 52.6, "volume": 330597.0}, {"date": "2020-03-02", "close": 55.16, "volume": 358599.0}, {"date": "2020-03-03", "close": 54.05, "volume": 206033.0}, {"date": "2020-03-04", "close": 54.7, "volume": 218971.0}, {"date": "2020-03-05", "close": 53.42, "volume": 352332.0}, {"date": "2020-03-06", "close": 52.63, "volume": 246815.0}, {"date": "2020-03-09", "close": 47.64, "volume": 252413.0}, {"date": "2020-03-10", "close": 47.89, "volume": 511560.0}, {"date": "2020-03-11", "close": 45.55, "volume": 337737.0}, {"date": "2020-03-12", "close": 41.54, "volume": 302890.0}, {"date": "2020-03-13", "close": 45.19, "volume": 351665.0}, {"date": "2020-03-16", "close": 38.08, "volume": 317957.0}, {"date": "2020-03-17", "close": 38.48, "volume": 617356.0}, {"date": "2020-03-18", "close": 31.94, "volume": 349608.0}, {"date": "2020-03-19", "close": 36.17, "volume": 330842.0}, {"date": "2020-03-20", "close": 36.57, "volume": 394113.0}, {"date": "2020-03-23", "close": 37.05, "volume": 264415.0}, {"date": "2020-03-24", "close": 40.27, "volume": 300798.0}, {"date": "2020-03-25", "close": 41.13, "volume": 411365.0}, {"date": "2020-03-26", "close": 44.15, "volume": 283879.0}, {"date": "2020-03-27", "close": 44.19, "volume": 287381.0}, {"date": "2020-03-30", "close": 46.1, "volume": 285615.0}, {"date": "2020-03-31", "close": 46.51, "volume": 473636.0}, {"date": "2020-04-01", "close": 46.17, "volume": 528014.0}, {"date": "2020-04-02", "close": 48.43, "volume": 411842.0}, {"date": "2020-04-03", "close": 46.65, "volume": 531403.0}, {"date": "2020-04-06", "close": 46.38, "volume": 720867.0}, {"date": "2020-04-07", "close": 48.45, "volume": 519480.0}, {"date": "2020-04-08", "close": 48.46, "volume": 374067.0}, {"date": "2020-04-09", "close": 50.2, "volume": 290599.0}, {"date": "2020-04-13", "close": 48.4, "volume": 513387.0}, {"date": "2020-04-14", "close": 49.01, "volume": 338015.0}, {"date": "2020-04-15", "close": 48.73, "volume": 610365.0}, {"date": "2020-04-16", "close": 48.13, "volume": 441462.0}, {"date": "2020-04-17", "close": 50.02, "volume": 262454.0}, {"date": "2020-04-20", "close": 50.49, "volume": 223909.0}, {"date": "2020-04-21", "close": 48.6, "volume": 282226.0}, {"date": "2020-04-22", "close": 49.35, "volume": 193561.0}, {"date": "2020-04-23", "close": 49.8, "volume": 250856.0}, {"date": "2020-04-24", "close": 51.02, "volume": 283082.0}, {"date": "2020-04-27", "close": 51.7, "volume": 400141.0}, {"date": "2020-04-28", "close": 52.11, "volume": 412707.0}, {"date": "2020-04-29", "close": 54.43, "volume": 262154.0}, {"date": "2020-04-30", "close": 55.51, "volume": 503633.0}, {"date": "2020-05-01", "close": 54.33, "volume": 476827.0}, {"date": "2020-05-04", "close": 54.265, "volume": 402833.0}, {"date": "2020-05-05", "close": 55.89, "volume": 277431.0}, {"date": "2020-05-06", "close": 56.54, "volume": 159365.0}, {"date": "2020-05-07", "close": 59.69, "volume": 399172.0}, {"date": "2020-05-08", "close": 59.59, "volume": 353499.0}, {"date": "2020-05-11", "close": 59.12, "volume": 247724.0}, {"date": "2020-05-12", "close": 57.42, "volume": 354647.0}, {"date": "2020-05-13", "close": 56.14, "volume": 236353.0}, {"date": "2020-05-14", "close": 56.55, "volume": 312771.0}, {"date": "2020-05-15", "close": 58.0, "volume": 533406.0}, {"date": "2020-05-18", "close": 59.0, "volume": 253456.0}, {"date": "2020-05-19", "close": 59.97, "volume": 505772.0}, {"date": "2020-05-20", "close": 62.16, "volume": 312732.0}, {"date": "2020-05-21", "close": 62.69, "volume": 396346.0}, {"date": "2020-05-22", "close": 64.34, "volume": 222790.0}, {"date": "2020-05-26", "close": 66.76, "volume": 380027.0}, {"date": "2020-05-27", "close": 68.34, "volume": 373296.0}, {"date": "2020-05-28", "close": 66.85, "volume": 401700.0}, {"date": "2020-05-29", "close": 68.16, "volume": 354063.0}, {"date": "2020-06-01", "close": 69.08, "volume": 317440.0}, {"date": "2020-06-02", "close": 70.61, "volume": 426767.0}, {"date": "2020-06-03", "close": 72.57, "volume": 273459.0}, {"date": "2020-06-04", "close": 71.64, "volume": 219028.0}, {"date": "2020-06-05", "close": 72.8, "volume": 290476.0}, {"date": "2020-06-08", "close": 72.89, "volume": 329291.0}, {"date": "2020-06-09", "close": 70.21, "volume": 320742.0}, {"date": "2020-06-10", "close": 69.55, "volume": 388686.0}, {"date": "2020-06-11", "close": 66.72, "volume": 305169.0}, {"date": "2020-06-12", "close": 67.69, "volume": 186211.0}, {"date": "2020-06-15", "close": 70.36, "volume": 315105.0}, {"date": "2020-06-16", "close": 72.51, "volume": 345089.0}, {"date": "2020-06-17", "close": 73.0, "volume": 383641.0}, {"date": "2020-06-18", "close": 72.85, "volume": 382694.0}, {"date": "2020-06-19", "close": 72.68, "volume": 684189.0}, {"date": "2020-06-22", "close": 74.8, "volume": 456598.0}, {"date": "2020-06-23", "close": 75.68, "volume": 582389.0}, {"date": "2020-06-24", "close": 73.76, "volume": 272284.0}, {"date": "2020-06-25", "close": 76.59, "volume": 239912.0}, {"date": "2020-06-26", "close": 74.77, "volume": 563209.0}, {"date": "2020-06-29", "close": 74.75, "volume": 250446.0}, {"date": "2020-06-30", "close": 75.12, "volume": 430178.0}, {"date": "2020-07-01", "close": 76.07, "volume": 246950.0}, {"date": "2020-07-02", "close": 76.14, "volume": 154318.0}, {"date": "2020-07-06", "close": 75.28, "volume": 155320.0}, {"date": "2020-07-07", "close": 74.36, "volume": 224693.0}, {"date": "2020-07-08", "close": 75.55, "volume": 207529.0}, {"date": "2020-07-09", "close": 75.37, "volume": 162571.0}, {"date": "2020-07-10", "close": 74.5, "volume": 149480.0}, {"date": "2020-07-13", "close": 71.1, "volume": 292640.0}, {"date": "2020-07-14", "close": 72.03, "volume": 217745.0}, {"date": "2020-07-15", "close": 72.75, "volume": 209954.0}, {"date": "2020-07-16", "close": 71.72, "volume": 158537.0}, {"date": "2020-07-17", "close": 72.78, "volume": 140612.0}, {"date": "2020-07-20", "close": 74.95, "volume": 127055.0}, {"date": "2020-07-21", "close": 75.0, "volume": 228553.0}, {"date": "2020-07-22", "close": 73.92, "volume": 240649.0}, {"date": "2020-07-23", "close": 73.22, "volume": 272445.0}, {"date": "2020-07-24", "close": 72.07, "volume": 118731.0}, {"date": "2020-07-27", "close": 73.12, "volume": 235270.0}, {"date": "2020-07-28", "close": 71.93, "volume": 159916.0}, {"date": "2020-07-29", "close": 74.095, "volume": 169464.0}, {"date": "2020-07-30", "close": 73.32, "volume": 189775.0}, {"date": "2020-07-31", "close": 75.17, "volume": 340551.0}, {"date": "2020-08-03", "close": 74.31, "volume": 405041.0}, {"date": "2020-08-04", "close": 75.34, "volume": 252715.0}, {"date": "2020-08-05", "close": 77.04, "volume": 293536.0}, {"date": "2020-08-06", "close": 76.89, "volume": 171911.0}, {"date": "2020-08-07", "close": 76.81, "volume": 211046.0}, {"date": "2020-08-10", "close": 78.17, "volume": 511652.0}, {"date": "2020-08-11", "close": 77.8, "volume": 225422.0}, {"date": "2020-08-12", "close": 77.68, "volume": 201355.0}, {"date": "2020-08-13", "close": 78.29, "volume": 173085.0}, {"date": "2020-08-14", "close": 77.33, "volume": 129199.0}, {"date": "2020-08-17", "close": 79.33, "volume": 162825.0}, {"date": "2020-08-18", "close": 79.19, "volume": 147815.0}, {"date": "2020-08-19", "close": 77.89, "volume": 156375.0}, {"date": "2020-08-20", "close": 78.89, "volume": 253965.0}, {"date": "2020-08-21", "close": 78.36, "volume": 224743.0}, {"date": "2020-08-24", "close": 78.99, "volume": 185953.0}, {"date": "2020-08-25", "close": 79.69, "volume": 200981.0}, {"date": "2020-08-26", "close": 81.98, "volume": 167879.0}, {"date": "2020-08-27", "close": 80.52, "volume": 194775.0}, {"date": "2020-08-28", "close": 80.87, "volume": 119069.0}, {"date": "2020-08-31", "close": 79.88, "volume": 287202.0}, {"date": "2020-09-01", "close": 82.28, "volume": 252056.0}, {"date": "2020-09-02", "close": 83.65, "volume": 210989.0}, {"date": "2020-09-03", "close": 80.22, "volume": 395672.0}, {"date": "2020-09-04", "close": 76.21, "volume": 290744.0}, {"date": "2020-09-08", "close": 73.6, "volume": 249286.0}, {"date": "2020-09-09", "close": 75.9, "volume": 181162.0}, {"date": "2020-09-10", "close": 74.8, "volume": 137637.0}, {"date": "2020-09-11", "close": 74.27, "volume": 164777.0}, {"date": "2020-09-14", "close": 75.71, "volume": 181356.0}, {"date": "2020-09-15", "close": 76.36, "volume": 124999.0}, {"date": "2020-09-16", "close": 75.45, "volume": 277063.0}, {"date": "2020-09-17", "close": 72.82, "volume": 344839.0}, {"date": "2020-09-18", "close": 71.41, "volume": 567166.0}, {"date": "2020-09-21", "close": 72.28, "volume": 304407.0}, {"date": "2020-09-22", "close": 74.03, "volume": 350901.0}, {"date": "2020-09-23", "close": 72.71, "volume": 259785.0}, {"date": "2020-09-24", "close": 74.25, "volume": 306637.0}, {"date": "2020-09-25", "close": 76.13, "volume": 209070.0}, {"date": "2020-09-28", "close": 78.29, "volume": 215021.0}, {"date": "2020-09-29", "close": 77.89, "volume": 160207.0}, {"date": "2020-09-30", "close": 77.87, "volume": 240572.0}, {"date": "2020-10-01", "close": 80.46, "volume": 184323.0}, {"date": "2020-10-02", "close": 79.72, "volume": 209449.0}, {"date": "2020-10-05", "close": 81.34, "volume": 160162.0}, {"date": "2020-10-06", "close": 82.19, "volume": 187297.0}, {"date": "2020-10-07", "close": 84.64, "volume": 256423.0}, {"date": "2020-10-08", "close": 83.98, "volume": 122169.0}, {"date": "2020-10-09", "close": 85.88, "volume": 90302.0}, {"date": "2020-10-12", "close": 87.79, "volume": 131588.0}, {"date": "2020-10-13", "close": 87.22, "volume": 177202.0}, {"date": "2020-10-14", "close": 86.04, "volume": 103003.0}, {"date": "2020-10-15", "close": 86.59, "volume": 115343.0}, {"date": "2020-10-16", "close": 87.29, "volume": 95272.0}, {"date": "2020-10-19", "close": 86.46, "volume": 113876.0}, {"date": "2020-10-20", "close": 85.9, "volume": 145460.0}, {"date": "2020-10-21", "close": 85.05, "volume": 89479.0}, {"date": "2020-10-22", "close": 85.43, "volume": 112056.0}, {"date": "2020-10-23", "close": 86.67, "volume": 88456.0}, {"date": "2020-10-26", "close": 85.27, "volume": 89654.0}, {"date": "2020-10-27", "close": 85.69, "volume": 109940.0}, {"date": "2020-10-28", "close": 82.72, "volume": 146109.0}, {"date": "2020-10-29", "close": 85.21, "volume": 157902.0}, {"date": "2020-10-30", "close": 85.59, "volume": 260560.0}, {"date": "2020-11-02", "close": 86.38, "volume": 167820.0}, {"date": "2020-11-03", "close": 89.19, "volume": 204321.0}, {"date": "2020-11-04", "close": 91.1, "volume": 293266.0}, {"date": "2020-11-05", "close": 91.66, "volume": 161365.0}, {"date": "2020-11-06", "close": 91.0, "volume": 157428.0}, {"date": "2020-11-09", "close": 91.21, "volume": 213125.0}, {"date": "2020-11-10", "close": 91.33, "volume": 238037.0}, {"date": "2020-11-11", "close": 92.36, "volume": 119223.0}, {"date": "2020-11-12", "close": 90.08, "volume": 122579.0}, {"date": "2020-11-13", "close": 92.7, "volume": 169357.0}, {"date": "2020-11-16", "close": 91.62, "volume": 162834.0}, {"date": "2020-11-17", "close": 93.66, "volume": 185222.0}, {"date": "2020-11-18", "close": 93.43, "volume": 148341.0}, {"date": "2020-11-19", "close": 95.13, "volume": 107289.0}, {"date": "2020-11-20", "close": 96.32, "volume": 227022.0}, {"date": "2020-11-23", "close": 98.47, "volume": 160675.0}, {"date": "2020-11-24", "close": 98.27, "volume": 151325.0}, {"date": "2020-11-25", "close": 99.8, "volume": 174145.0}, {"date": "2020-11-27", "close": 103.88, "volume": 98376.0}, {"date": "2020-11-30", "close": 103.07, "volume": 180692.0}, {"date": "2020-12-01", "close": 99.64, "volume": 338125.0}, {"date": "2020-12-02", "close": 97.58, "volume": 113581.0}, {"date": "2020-12-03", "close": 97.76, "volume": 102235.0}, {"date": "2020-12-04", "close": 99.11, "volume": 96779.0}, {"date": "2020-12-07", "close": 98.76, "volume": 110964.0}, {"date": "2020-12-08", "close": 100.18, "volume": 83623.0}, {"date": "2020-12-09", "close": 97.23, "volume": 160302.0}, {"date": "2020-12-10", "close": 98.39, "volume": 141762.0}, {"date": "2020-12-11", "close": 96.81, "volume": 150922.0}, {"date": "2020-12-14", "close": 98.47, "volume": 156918.0}, {"date": "2020-12-15", "close": 97.56, "volume": 212427.0}, {"date": "2020-12-16", "close": 96.99, "volume": 171958.0}, {"date": "2020-12-17", "close": 101.96, "volume": 141268.0}, {"date": "2020-12-18", "close": 104.63, "volume": 451195.0}, {"date": "2020-12-21", "close": 106.27, "volume": 191451.0}, {"date": "2020-12-22", "close": 110.1, "volume": 160737.0}, {"date": "2020-12-23", "close": 110.67, "volume": 185049.0}, {"date": "2020-12-24", "close": 110.32, "volume": 76353.0}, {"date": "2020-12-28", "close": 108.32, "volume": 248321.0}, {"date": "2020-12-29", "close": 108.27, "volume": 161195.0}, {"date": "2020-12-30", "close": 109.0, "volume": 103503.0}, {"date": "2020-12-31", "close": 108.59, "volume": 130101.0}, {"date": "2021-01-04", "close": 112.19, "volume": 456363.0}, {"date": "2021-01-05", "close": 111.7, "volume": 288707.0}, {"date": "2021-01-06", "close": 113.99, "volume": 292926.0}, {"date": "2021-01-07", "close": 115.95, "volume": 173365.0}, {"date": "2021-01-08", "close": 114.45, "volume": 208384.0}, {"date": "2021-01-11", "close": 112.24, "volume": 200966.0}, {"date": "2021-01-12", "close": 110.52, "volume": 234368.0}, {"date": "2021-01-13", "close": 107.63, "volume": 225131.0}, {"date": "2021-01-14", "close": 106.58, "volume": 313143.0}, {"date": "2021-01-15", "close": 106.99, "volume": 225280.0}, {"date": "2021-01-19", "close": 110.31, "volume": 334053.0}, {"date": "2021-01-20", "close": 114.02, "volume": 254682.0}, {"date": "2021-01-21", "close": 109.38, "volume": 161841.0}, {"date": "2021-01-22", "close": 108.55, "volume": 194416.0}, {"date": "2021-01-25", "close": 107.35, "volume": 113303.0}, {"date": "2021-01-26", "close": 104.87, "volume": 91032.0}, {"date": "2021-01-27", "close": 102.94, "volume": 270951.0}, {"date": "2021-01-28", "close": 102.87, "volume": 214654.0}, {"date": "2021-01-29", "close": 98.89, "volume": 199869.0}, {"date": "2021-02-01", "close": 101.94, "volume": 180240.0}, {"date": "2021-02-02", "close": 105.44, "volume": 130976.0}, {"date": "2021-02-03", "close": 103.48, "volume": 135044.0}, {"date": "2021-02-04", "close": 106.7, "volume": 117302.0}, {"date": "2021-02-05", "close": 107.74, "volume": 95066.0}, {"date": "2021-02-08", "close": 108.94, "volume": 107721.0}, {"date": "2021-02-09", "close": 109.07, "volume": 255817.0}, {"date": "2021-02-10", "close": 108.62, "volume": 150471.0}, {"date": "2021-02-11", "close": 110.32, "volume": 159806.0}, {"date": "2021-02-12", "close": 110.1, "volume": 285472.0}, {"date": "2021-02-16", "close": 110.48, "volume": 208351.0}, {"date": "2021-02-17", "close": 108.87, "volume": 187081.0}, {"date": "2021-02-18", "close": 109.02, "volume": 197195.0}, {"date": "2021-02-19", "close": 110.42, "volume": 162897.0}, {"date": "2021-02-22", "close": 109.06, "volume": 274802.0}, {"date": "2021-02-23", "close": 106.31, "volume": 263184.0}, {"date": "2021-02-24", "close": 106.45, "volume": 155178.0}, {"date": "2021-02-25", "close": 104.3, "volume": 175229.0}, {"date": "2021-02-26", "close": 100.73, "volume": 359437.0}, {"date": "2021-03-01", "close": 103.39, "volume": 282850.0}, {"date": "2021-03-02", "close": 100.57, "volume": 612719.0}, {"date": "2021-03-03", "close": 98.78, "volume": 260294.0}, {"date": "2021-03-04", "close": 96.68, "volume": 297957.0}, {"date": "2021-03-05", "close": 103.29, "volume": 398432.0}, {"date": "2021-03-08", "close": 99.17, "volume": 190268.0}, {"date": "2021-03-09", "close": 102.95, "volume": 169866.0}, {"date": "2021-03-10", "close": 104.03, "volume": 176813.0}, {"date": "2021-03-11", "close": 106.88, "volume": 168784.0}, {"date": "2021-03-12", "close": 106.85, "volume": 133011.0}, {"date": "2021-03-15", "close": 107.55, "volume": 111618.0}, {"date": "2021-03-16", "close": 106.96, "volume": 96141.0}, {"date": "2021-03-17", "close": 107.02, "volume": 131387.0}, {"date": "2021-03-18", "close": 101.39, "volume": 139002.0}, {"date": "2021-03-19", "close": 102.15, "volume": 372512.0}, {"date": "2021-03-22", "close": 103.45, "volume": 128329.0}, {"date": "2021-03-23", "close": 100.28, "volume": 184016.0}, {"date": "2021-03-24", "close": 96.06, "volume": 184484.0}, {"date": "2021-03-25", "close": 95.33, "volume": 223599.0}, {"date": "2021-03-26", "close": 99.54, "volume": 188685.0}, {"date": "2021-03-29", "close": 95.37, "volume": 181766.0}, {"date": "2021-03-30", "close": 96.22, "volume": 154953.0}, {"date": "2021-03-31", "close": 99.31, "volume": 261239.0}, {"date": "2021-04-01", "close": 102.75, "volume": 111321.0}, {"date": "2021-04-05", "close": 101.91, "volume": 158658.0}, {"date": "2021-04-06", "close": 101.93, "volume": 152358.0}, {"date": "2021-04-07", "close": 99.23, "volume": 137396.0}, {"date": "2021-04-08", "close": 100.86, "volume": 198161.0}, {"date": "2021-04-09", "close": 101.27, "volume": 108449.0}, {"date": "2021-04-12", "close": 102.43, "volume": 80210.0}, {"date": "2021-04-13", "close": 103.14, "volume": 103930.0}, {"date": "2021-04-14", "close": 102.49, "volume": 105862.0}, {"date": "2021-04-15", "close": 105.86, "volume": 131732.0}, {"date": "2021-04-16", "close": 105.64, "volume": 160369.0}, {"date": "2021-04-19", "close": 103.05, "volume": 172832.0}, {"date": "2021-04-20", "close": 101.79, "volume": 108622.0}, {"date": "2021-04-21", "close": 103.86, "volume": 187511.0}, {"date": "2021-04-22", "close": 103.97, "volume": 90926.0}, {"date": "2021-04-23", "close": 104.72, "volume": 121064.0}, {"date": "2021-04-26", "close": 104.18, "volume": 79319.0}, {"date": "2021-04-27", "close": 102.09, "volume": 94507.0}, {"date": "2021-04-28", "close": 102.26, "volume": 95252.0}, {"date": "2021-04-29", "close": 101.05, "volume": 98727.0}, {"date": "2021-04-30", "close": 102.44, "volume": 275552.0}, {"date": "2021-05-03", "close": 100.89, "volume": 277278.0}, {"date": "2021-05-04", "close": 98.2, "volume": 125009.0}, {"date": "2021-05-05", "close": 97.59, "volume": 111986.0}, {"date": "2021-05-06", "close": 98.75, "volume": 198639.0}, {"date": "2021-05-07", "close": 98.36, "volume": 89257.0}, {"date": "2021-05-10", "close": 95.62, "volume": 123345.0}, {"date": "2021-05-11", "close": 95.4, "volume": 85668.0}, {"date": "2021-05-12", "close": 92.83, "volume": 96019.0}, {"date": "2021-05-13", "close": 92.88, "volume": 129190.0}, {"date": "2021-05-14", "close": 96.11, "volume": 104942.0}, {"date": "2021-05-17", "close": 94.14, "volume": 72741.0}, {"date": "2021-05-18", "close": 94.09, "volume": 131442.0}, {"date": "2021-05-19", "close": 93.4, "volume": 83707.0}, {"date": "2021-05-20", "close": 95.36, "volume": 97172.0}, {"date": "2021-05-21", "close": 95.2, "volume": 126848.0}, {"date": "2021-05-24", "close": 95.57, "volume": 120680.0}, {"date": "2021-05-25", "close": 94.61, "volume": 99979.0}, {"date": "2021-05-26", "close": 94.46, "volume": 122472.0}, {"date": "2021-05-27", "close": 92.67, "volume": 197475.0}, {"date": "2021-05-28", "close": 93.86, "volume": 114956.0}, {"date": "2021-06-01", "close": 94.3, "volume": 140216.0}, {"date": "2021-06-02", "close": 94.14, "volume": 109759.0}, {"date": "2021-06-03", "close": 92.43, "volume": 118920.0}, {"date": "2021-06-04", "close": 94.53, "volume": 92189.0}, {"date": "2021-06-07", "close": 94.18, "volume": 113871.0}, {"date": "2021-06-08", "close": 96.1, "volume": 123924.0}, {"date": "2021-06-09", "close": 95.8, "volume": 209065.0}, {"date": "2021-06-10", "close": 95.81, "volume": 115457.0}, {"date": "2021-06-11", "close": 97.8, "volume": 114068.0}, {"date": "2021-06-14", "close": 98.42, "volume": 142073.0}, {"date": "2021-06-15", "close": 97.75, "volume": 134080.0}, {"date": "2021-06-16", "close": 98.76, "volume": 180198.0}, {"date": "2021-06-17", "close": 98.63, "volume": 144741.0}, {"date": "2021-06-18", "close": 98.24, "volume": 273924.0}, {"date": "2021-06-21", "close": 100.39, "volume": 175096.0}, {"date": "2021-06-22", "close": 102.11, "volume": 106788.0}, {"date": "2021-06-23", "close": 102.59, "volume": 143924.0}, {"date": "2021-06-24", "close": 102.52, "volume": 119859.0}, {"date": "2021-06-25", "close": 102.64, "volume": 327165.0}, {"date": "2021-06-28", "close": 102.16, "volume": 144407.0}, {"date": "2021-06-29", "close": 101.31, "volume": 82035.0}, {"date": "2021-06-30", "close": 99.85, "volume": 137518.0}, {"date": "2021-07-01", "close": 101.53, "volume": 109082.0}, {"date": "2021-07-02", "close": 101.69, "volume": 81846.0}, {"date": "2021-07-06", "close": 102.82, "volume": 89241.0}, {"date": "2021-07-07", "close": 101.06, "volume": 135956.0}, {"date": "2021-07-08", "close": 99.79, "volume": 99864.0}, {"date": "2021-07-09", "close": 100.77, "volume": 72077.0}, {"date": "2021-07-12", "close": 98.7, "volume": 121700.0}, {"date": "2021-07-13", "close": 97.99, "volume": 74493.0}, {"date": "2021-07-14", "close": 97.14, "volume": 76310.0}, {"date": "2021-07-15", "close": 96.31, "volume": 82769.0}, {"date": "2021-07-16", "close": 96.41, "volume": 81353.0}, {"date": "2021-07-19", "close": 96.14, "volume": 104346.0}, {"date": "2021-07-20", "close": 99.04, "volume": 174999.0}, {"date": "2021-07-21", "close": 100.36, "volume": 122580.0}, {"date": "2021-07-22", "close": 99.1, "volume": 89027.0}, {"date": "2021-07-23", "close": 100.7, "volume": 116135.0}, {"date": "2021-07-26", "close": 100.29, "volume": 72288.0}, {"date": "2021-07-27", "close": 98.1, "volume": 72163.0}, {"date": "2021-07-28", "close": 99.32, "volume": 90620.0}, {"date": "2021-07-29", "close": 100.37, "volume": 83674.0}, {"date": "2021-07-30", "close": 108.95, "volume": 212336.0}, {"date": "2021-08-02", "close": 110.26, "volume": 303679.0}, {"date": "2021-08-03", "close": 111.84, "volume": 248731.0}, {"date": "2021-08-04", "close": 112.29, "volume": 155695.0}, {"date": "2021-08-05", "close": 113.78, "volume": 123050.0}, {"date": "2021-08-06", "close": 114.08, "volume": 132505.0}, {"date": "2021-08-09", "close": 112.61, "volume": 74331.0}, {"date": "2021-08-10", "close": 111.18, "volume": 85535.0}, {"date": "2021-08-11", "close": 112.67, "volume": 161164.0}, {"date": "2021-08-12", "close": 114.29, "volume": 100211.0}, {"date": "2021-08-13", "close": 116.57, "volume": 218558.0}, {"date": "2021-08-16", "close": 120.41, "volume": 301589.0}, {"date": "2021-08-17", "close": 118.87, "volume": 296382.0}, {"date": "2021-08-18", "close": 120.22, "volume": 208104.0}, {"date": "2021-08-19", "close": 120.93, "volume": 139229.0}, {"date": "2021-08-20", "close": 124.27, "volume": 151673.0}, {"date": "2021-08-23", "close": 128.43, "volume": 355019.0}, {"date": "2021-08-24", "close": 128.25, "volume": 161906.0}, {"date": "2021-08-25", "close": 127.93, "volume": 156821.0}, {"date": "2021-08-26", "close": 130.31, "volume": 106933.0}, {"date": "2021-08-27", "close": 134.39, "volume": 229199.0}, {"date": "2021-08-30", "close": 137.05, "volume": 166845.0}, {"date": "2021-08-31", "close": 135.53, "volume": 160403.0}, {"date": "2021-09-01", "close": 134.61, "volume": 138279.0}, {"date": "2021-09-02", "close": 136.08, "volume": 202061.0}, {"date": "2021-09-03", "close": 135.28, "volume": 128268.0}, {"date": "2021-09-07", "close": 134.39, "volume": 161142.0}, {"date": "2021-09-08", "close": 137.13, "volume": 155261.0}, {"date": "2021-09-09", "close": 137.38, "volume": 355512.0}, {"date": "2021-09-10", "close": 138.44, "volume": 169610.0}, {"date": "2021-09-13", "close": 140.94, "volume": 195441.0}, {"date": "2021-09-14", "close": 142.53, "volume": 205502.0}, {"date": "2021-09-15", "close": 146.73, "volume": 241491.0}, {"date": "2021-09-16", "close": 149.25, "volume": 273943.0}, {"date": "2021-09-17", "close": 149.84, "volume": 653489.0}, {"date": "2021-09-20", "close": 150.55, "volume": 218109.0}, {"date": "2021-09-21", "close": 156.17, "volume": 282640.0}, {"date": "2021-09-22", "close": 161.71, "volume": 343041.0}, {"date": "2021-09-23", "close": 164.73, "volume": 365855.0}, {"date": "2021-09-24", "close": 167.8, "volume": 404190.0}, {"date": "2021-09-27", "close": 162.75, "volume": 425219.0}, {"date": "2021-09-28", "close": 161.94, "volume": 469125.0}, {"date": "2021-09-29", "close": 163.72, "volume": 394213.0}, {"date": "2021-09-30", "close": 161.31, "volume": 226914.0}, {"date": "2021-10-01", "close": 163.54, "volume": 242742.0}, {"date": "2021-10-04", "close": 156.58, "volume": 276617.0}, {"date": "2021-10-05", "close": 160.48, "volume": 157138.0}, {"date": "2021-10-06", "close": 161.77, "volume": 139411.0}, {"date": "2021-10-07", "close": 163.05, "volume": 195605.0}, {"date": "2021-10-08", "close": 159.46, "volume": 127895.0}, {"date": "2021-10-11", "close": 159.5, "volume": 121369.0}, {"date": "2021-10-12", "close": 160.58, "volume": 159182.0}, {"date": "2021-10-13", "close": 160.11, "volume": 144361.0}, {"date": "2021-10-14", "close": 163.24, "volume": 139390.0}, {"date": "2021-10-15", "close": 162.94, "volume": 172145.0}, {"date": "2021-10-18", "close": 164.54, "volume": 113980.0}, {"date": "2021-10-19", "close": 165.75, "volume": 100768.0}, {"date": "2021-10-20", "close": 162.75, "volume": 121361.0}, {"date": "2021-10-21", "close": 163.76, "volume": 123852.0}, {"date": "2021-10-22", "close": 164.83, "volume": 91156.0}, {"date": "2021-10-25", "close": 168.03, "volume": 137212.0}, {"date": "2021-10-26", "close": 171.05, "volume": 195126.0}, {"date": "2021-10-27", "close": 168.01, "volume": 217449.0}, {"date": "2021-10-28", "close": 173.12, "volume": 187572.0}, {"date": "2021-10-29", "close": 152.73, "volume": 744108.0}, {"date": "2021-11-01", "close": 146.2, "volume": 475790.0}, {"date": "2021-11-02", "close": 145.88, "volume": 167139.0}, {"date": "2021-11-03", "close": 144.55, "volume": 240321.0}, {"date": "2021-11-04", "close": 149.37, "volume": 211900.0}, {"date": "2021-11-05", "close": 147.72, "volume": 238880.0}, {"date": "2021-11-08", "close": 146.91, "volume": 109271.0}, {"date": "2021-11-09", "close": 145.95, "volume": 136312.0}, {"date": "2021-11-10", "close": 140.15, "volume": 270353.0}, {"date": "2021-11-11", "close": 143.09, "volume": 151308.0}, {"date": "2021-11-12", "close": 146.57, "volume": 144889.0}, {"date": "2021-11-15", "close": 147.63, "volume": 157601.0}, {"date": "2021-11-16", "close": 150.37, "volume": 142368.0}, {"date": "2021-11-17", "close": 149.57, "volume": 138093.0}, {"date": "2021-11-18", "close": 150.11, "volume": 127467.0}, {"date": "2021-11-19", "close": 148.87, "volume": 227952.0}, {"date": "2021-11-22", "close": 146.16, "volume": 124056.0}, {"date": "2021-11-23", "close": 144.01, "volume": 139140.0}, {"date": "2021-11-24", "close": 144.91, "volume": 85760.0}, {"date": "2021-11-26", "close": 140.6, "volume": 86815.0}, {"date": "2021-11-29", "close": 143.41, "volume": 145152.0}, {"date": "2021-11-30", "close": 140.99, "volume": 205267.0}, {"date": "2021-12-01", "close": 137.57, "volume": 145815.0}, {"date": "2021-12-02", "close": 138.85, "volume": 239326.0}, {"date": "2021-12-03", "close": 139.15, "volume": 111906.0}, {"date": "2021-12-06", "close": 141.1, "volume": 133440.0}, {"date": "2021-12-07", "close": 145.86, "volume": 95025.0}, {"date": "2021-12-08", "close": 145.77, "volume": 98636.0}, {"date": "2021-12-09", "close": 137.68, "volume": 252612.0}, {"date": "2021-12-10", "close": 139.93, "volume": 153263.0}, {"date": "2021-12-13", "close": 140.99, "volume": 149213.0}, {"date": "2021-12-14", "close": 138.67, "volume": 220784.0}, {"date": "2021-12-15", "close": 143.71, "volume": 234599.0}, {"date": "2021-12-16", "close": 132.75, "volume": 190295.0}, {"date": "2021-12-17", "close": 135.61, "volume": 423847.0}, {"date": "2021-12-20", "close": 134.7, "volume": 224195.0}, {"date": "2021-12-21", "close": 141.75, "volume": 136329.0}, {"date": "2021-12-22", "close": 144.28, "volume": 121013.0}, {"date": "2021-12-23", "close": 143.83, "volume": 83115.0}, {"date": "2021-12-27", "close": 145.37, "volume": 123042.0}, {"date": "2021-12-28", "close": 144.02, "volume": 117656.0}, {"date": "2021-12-29", "close": 144.15, "volume": 111464.0}, {"date": "2021-12-30", "close": 141.81, "volume": 87599.0}, {"date": "2021-12-31", "close": 142.35, "volume": 210616.0}, {"date": "2022-01-03", "close": 138.42, "volume": 197722.0}, {"date": "2022-01-04", "close": 135.39, "volume": 210843.0}, {"date": "2022-01-05", "close": 126.95, "volume": 144565.0}, {"date": "2022-01-06", "close": 125.82, "volume": 238256.0}, {"date": "2022-01-07", "close": 119.66, "volume": 135498.0}, {"date": "2022-01-10", "close": 122.56, "volume": 278358.0}, {"date": "2022-01-11", "close": 124.8, "volume": 178314.0}, {"date": "2022-01-12", "close": 125.55, "volume": 305242.0}, {"date": "2022-01-13", "close": 118.88, "volume": 258807.0}, {"date": "2022-01-14", "close": 119.32, "volume": 132591.0}, {"date": "2022-01-18", "close": 113.37, "volume": 166721.0}, {"date": "2022-01-19", "close": 117.25, "volume": 178374.0}, {"date": "2022-01-20", "close": 117.72, "volume": 268453.0}, {"date": "2022-01-21", "close": 116.05, "volume": 234374.0}, {"date": "2022-01-24", "close": 123.17, "volume": 237351.0}, {"date": "2022-01-25", "close": 115.78, "volume": 253711.0}, {"date": "2022-01-26", "close": 117.44, "volume": 240233.0}, {"date": "2022-01-27", "close": 113.82, "volume": 268848.0}, {"date": "2022-01-28", "close": 120.07, "volume": 166460.0}, {"date": "2022-01-31", "close": 123.85, "volume": 173218.0}, {"date": "2022-02-01", "close": 124.43, "volume": 170400.0}, {"date": "2022-02-02", "close": 120.72, "volume": 153734.0}, {"date": "2022-02-03", "close": 118.66, "volume": 153945.0}, {"date": "2022-02-04", "close": 121.66, "volume": 135729.0}, {"date": "2022-02-07", "close": 120.99, "volume": 127972.0}, {"date": "2022-02-08", "close": 124.79, "volume": 127313.0}, {"date": "2022-02-09", "close": 127.91, "volume": 159121.0}, {"date": "2022-02-10", "close": 129.09, "volume": 329016.0}, {"date": "2022-02-11", "close": 126.0, "volume": 173280.0}, {"date": "2022-02-14", "close": 128.4, "volume": 167136.0}, {"date": "2022-02-15", "close": 130.8, "volume": 132995.0}, {"date": "2022-02-16", "close": 130.16, "volume": 103347.0}, {"date": "2022-02-17", "close": 126.24, "volume": 132597.0}, {"date": "2022-02-18", "close": 125.33, "volume": 140172.0}, {"date": "2022-02-22", "close": 122.75, "volume": 146809.0}, {"date": "2022-02-23", "close": 121.6, "volume": 131858.0}, {"date": "2022-02-24", "close": 126.32, "volume": 208403.0}, {"date": "2022-02-25", "close": 128.63, "volume": 145112.0}, {"date": "2022-02-28", "close": 129.85, "volume": 229230.0}, {"date": "2022-03-01", "close": 125.95, "volume": 277148.0}, {"date": "2022-03-02", "close": 130.89, "volume": 114562.0}, {"date": "2022-03-03", "close": 125.23, "volume": 130136.0}, {"date": "2022-03-04", "close": 125.5, "volume": 133494.0}, {"date": "2022-03-07", "close": 122.89, "volume": 293426.0}, {"date": "2022-03-08", "close": 120.68, "volume": 126780.0}, {"date": "2022-03-09", "close": 128.41, "volume": 131393.0}, {"date": "2022-03-10", "close": 128.04, "volume": 76530.0}, {"date": "2022-03-11", "close": 122.53, "volume": 96270.0}, {"date": "2022-03-14", "close": 119.11, "volume": 159726.0}, {"date": "2022-03-15", "close": 121.17, "volume": 124783.0}, {"date": "2022-03-16", "close": 127.29, "volume": 138499.0}, {"date": "2022-03-17", "close": 130.29, "volume": 94560.0}, {"date": "2022-03-18", "close": 134.11, "volume": 206496.0}, {"date": "2022-03-21", "close": 131.19, "volume": 86274.0}, {"date": "2022-03-22", "close": 132.42, "volume": 83515.0}, {"date": "2022-03-23", "close": 129.01, "volume": 65140.0}, {"date": "2022-03-24", "close": 132.9, "volume": 140532.0}, {"date": "2022-03-25", "close": 127.54, "volume": 93152.0}, {"date": "2022-03-28", "close": 130.28, "volume": 84405.0}, {"date": "2022-03-29", "close": 133.81, "volume": 187112.0}, {"date": "2022-03-30", "close": 133.61, "volume": 118531.0}, {"date": "2022-03-31", "close": 131.2, "volume": 96928.0}, {"date": "2022-04-01", "close": 134.92, "volume": 140625.0}, {"date": "2022-04-04", "close": 132.79, "volume": 105688.0}, {"date": "2022-04-05", "close": 129.46, "volume": 130740.0}, {"date": "2022-04-06", "close": 124.68, "volume": 162262.0}, {"date": "2022-04-07", "close": 125.49, "volume": 160447.0}, {"date": "2022-04-08", "close": 120.75, "volume": 131926.0}, {"date": "2022-04-11", "close": 121.03, "volume": 146807.0}, {"date": "2022-04-12", "close": 122.31, "volume": 143859.0}, {"date": "2022-04-13", "close": 125.63, "volume": 110936.0}, {"date": "2022-04-14", "close": 124.63, "volume": 107108.0}, {"date": "2022-04-18", "close": 122.51, "volume": 108730.0}, {"date": "2022-04-19", "close": 126.37, "volume": 113786.0}, {"date": "2022-04-20", "close": 127.99, "volume": 115941.0}, {"date": "2022-04-21", "close": 125.41, "volume": 209889.0}, {"date": "2022-04-22", "close": 123.47, "volume": 169726.0}, {"date": "2022-04-25", "close": 123.56, "volume": 183052.0}, {"date": "2022-04-26", "close": 117.57, "volume": 191834.0}, {"date": "2022-04-27", "close": 118.15, "volume": 169803.0}, {"date": "2022-04-28", "close": 121.98, "volume": 174382.0}, {"date": "2022-04-29", "close": 119.63, "volume": 203500.0}, {"date": "2022-05-02", "close": 120.64, "volume": 150442.0}, {"date": "2022-05-03", "close": 119.59, "volume": 109103.0}, {"date": "2022-05-04", "close": 125.06, "volume": 141159.0}, {"date": "2022-05-05", "close": 119.85, "volume": 193051.0}, {"date": "2022-05-06", "close": 117.66, "volume": 176418.0}, {"date": "2022-05-09", "close": 114.07, "volume": 181234.0}, {"date": "2022-05-10", "close": 106.02, "volume": 263491.0}, {"date": "2022-05-11", "close": 102.76, "volume": 241677.0}, {"date": "2022-05-12", "close": 102.96, "volume": 255705.0}, {"date": "2022-05-13", "close": 105.53, "volume": 339054.0}, {"date": "2022-05-16", "close": 104.05, "volume": 165316.0}, {"date": "2022-05-17", "close": 104.31, "volume": 173632.0}, {"date": "2022-05-18", "close": 97.67, "volume": 335202.0}, {"date": "2022-05-19", "close": 100.07, "volume": 201338.0}, {"date": "2022-05-20", "close": 99.25, "volume": 214050.0}, {"date": "2022-05-23", "close": 101.24, "volume": 175018.0}, {"date": "2022-05-24", "close": 100.48, "volume": 174734.0}, {"date": "2022-05-25", "close": 103.88, "volume": 145958.0}, {"date": "2022-05-26", "close": 104.63, "volume": 105405.0}, {"date": "2022-05-27", "close": 108.43, "volume": 95513.0}, {"date": "2022-05-31", "close": 107.04, "volume": 203517.0}, {"date": "2022-06-01", "close": 110.37, "volume": 194338.0}, {"date": "2022-06-02", "close": 112.19, "volume": 142844.0}, {"date": "2022-06-03", "close": 111.21, "volume": 125143.0}, {"date": "2022-06-06", "close": 111.57, "volume": 111984.0}, {"date": "2022-06-07", "close": 111.62, "volume": 142259.0}, {"date": "2022-06-08", "close": 108.34, "volume": 204641.0}, {"date": "2022-06-09", "close": 106.48, "volume": 80455.0}, {"date": "2022-06-10", "close": 104.48, "volume": 83913.0}, {"date": "2022-06-13", "close": 99.99, "volume": 120322.0}, {"date": "2022-06-14", "close": 102.37, "volume": 127540.0}, {"date": "2022-06-15", "close": 102.99, "volume": 130635.0}, {"date": "2022-06-16", "close": 98.82, "volume": 119531.0}, {"date": "2022-06-17", "close": 100.61, "volume": 198501.0}, {"date": "2022-06-21", "close": 101.8, "volume": 117132.0}, {"date": "2022-06-22", "close": 102.13, "volume": 88726.0}, {"date": "2022-06-23", "close": 109.71, "volume": 182430.0}, {"date": "2022-06-24", "close": 114.66, "volume": 374578.0}, {"date": "2022-06-27", "close": 112.52, "volume": 155088.0}, {"date": "2022-06-28", "close": 112.0, "volume": 154866.0}, {"date": "2022-06-29", "close": 114.47, "volume": 204093.0}, {"date": "2022-06-30", "close": 113.05, "volume": 205143.0}, {"date": "2022-07-01", "close": 111.46, "volume": 177449.0}, {"date": "2022-07-05", "close": 114.76, "volume": 246620.0}, {"date": "2022-07-06", "close": 115.1, "volume": 100043.0}, {"date": "2022-07-07", "close": 117.93, "volume": 147842.0}, {"date": "2022-07-08", "close": 116.51, "volume": 120243.0}, {"date": "2022-07-11", "close": 113.93, "volume": 200642.0}, {"date": "2022-07-12", "close": 105.27, "volume": 132830.0}, {"date": "2022-07-13", "close": 103.59, "volume": 118930.0}, {"date": "2022-07-14", "close": 101.59, "volume": 186403.0}, {"date": "2022-07-15", "close": 104.52, "volume": 149282.0}, {"date": "2022-07-18", "close": 103.4, "volume": 118604.0}, {"date": "2022-07-19", "close": 107.2, "volume": 136982.0}, {"date": "2022-07-20", "close": 115.25, "volume": 182444.0}, {"date": "2022-07-21", "close": 118.68, "volume": 172928.0}, {"date": "2022-07-22", "close": 117.56, "volume": 128003.0}, {"date": "2022-07-25", "close": 116.06, "volume": 179024.0}, {"date": "2022-07-26", "close": 113.05, "volume": 113913.0}, {"date": "2022-07-27", "close": 117.96, "volume": 111149.0}, {"date": "2022-07-28", "close": 118.62, "volume": 131626.0}, {"date": "2022-07-29", "close": 119.76, "volume": 104416.0}, {"date": "2022-08-01", "close": 125.3, "volume": 233536.0}, {"date": "2022-08-02", "close": 125.06, "volume": 285038.0}, {"date": "2022-08-03", "close": 129.54, "volume": 147898.0}, {"date": "2022-08-04", "close": 129.73, "volume": 98266.0}, {"date": "2022-08-05", "close": 131.23, "volume": 213547.0}, {"date": "2022-08-08", "close": 130.3, "volume": 90908.0}, {"date": "2022-08-09", "close": 127.34, "volume": 127159.0}, {"date": "2022-08-10", "close": 128.15, "volume": 145925.0}, {"date": "2022-08-11", "close": 126.19, "volume": 83298.0}, {"date": "2022-08-12", "close": 130.6, "volume": 79061.0}, {"date": "2022-08-15", "close": 132.7, "volume": 120949.0}, {"date": "2022-08-16", "close": 133.15, "volume": 63420.0}, {"date": "2022-08-17", "close": 130.81, "volume": 76419.0}, {"date": "2022-08-18", "close": 131.57, "volume": 102008.0}, {"date": "2022-08-19", "close": 129.75, "volume": 88428.0}, {"date": "2022-08-22", "close": 126.93, "volume": 77805.0}, {"date": "2022-08-23", "close": 125.89, "volume": 89768.0}, {"date": "2022-08-24", "close": 125.73, "volume": 55440.0}, {"date": "2022-08-25", "close": 128.5, "volume": 69802.0}, {"date": "2022-08-26", "close": 124.68, "volume": 123797.0}, {"date": "2022-08-29", "close": 121.94, "volume": 83199.0}, {"date": "2022-08-30", "close": 122.14, "volume": 85823.0}, {"date": "2022-08-31", "close": 122.12, "volume": 112132.0}, {"date": "2022-09-01", "close": 119.03, "volume": 122562.0}, {"date": "2022-09-02", "close": 117.28, "volume": 93512.0}, {"date": "2022-09-06", "close": 118.36, "volume": 94678.0}, {"date": "2022-09-07", "close": 120.16, "volume": 113531.0}, {"date": "2022-09-08", "close": 123.54, "volume": 86825.0}, {"date": "2022-09-09", "close": 125.27, "volume": 102296.0}, {"date": "2022-09-12", "close": 124.72, "volume": 124277.0}, {"date": "2022-09-13", "close": 120.53, "volume": 275722.0}, {"date": "2022-09-14", "close": 122.25, "volume": 175111.0}, {"date": "2022-09-15", "close": 122.73, "volume": 139787.0}, {"date": "2022-09-16", "close": 123.08, "volume": 371293.0}, {"date": "2022-09-19", "close": 124.16, "volume": 126157.0}, {"date": "2022-09-20", "close": 124.36, "volume": 136480.0}, {"date": "2022-09-21", "close": 122.22, "volume": 134484.0}, {"date": "2022-09-22", "close": 119.52, "volume": 156662.0}, {"date": "2022-09-23", "close": 117.45, "volume": 114140.0}, {"date": "2022-09-26", "close": 120.21, "volume": 161226.0}, {"date": "2022-09-27", "close": 123.49, "volume": 212867.0}, {"date": "2022-09-28", "close": 127.27, "volume": 201345.0}, {"date": "2022-09-29", "close": 127.37, "volume": 238898.0}, {"date": "2022-09-30", "close": 124.23, "volume": 390248.0}, {"date": "2022-10-03", "close": 126.94, "volume": 187301.0}, {"date": "2022-10-04", "close": 130.78, "volume": 153278.0}, {"date": "2022-10-05", "close": 132.32, "volume": 153070.0}, {"date": "2022-10-06", "close": 133.6, "volume": 147744.0}, {"date": "2022-10-07", "close": 126.53, "volume": 110285.0}, {"date": "2022-10-10", "close": 124.28, "volume": 156304.0}, {"date": "2022-10-11", "close": 123.18, "volume": 147393.0}, {"date": "2022-10-12", "close": 121.83, "volume": 176329.0}, {"date": "2022-10-13", "close": 123.8, "volume": 127397.0}, {"date": "2022-10-14", "close": 120.13, "volume": 109956.0}, {"date": "2022-10-17", "close": 123.01, "volume": 179123.0}, {"date": "2022-10-18", "close": 124.79, "volume": 141172.0}, {"date": "2022-10-19", "close": 121.08, "volume": 147441.0}, {"date": "2022-10-20", "close": 122.66, "volume": 90783.0}, {"date": "2022-10-21", "close": 124.2, "volume": 126140.0}, {"date": "2022-10-24", "close": 124.74, "volume": 107947.0}, {"date": "2022-10-25", "close": 130.98, "volume": 106551.0}, {"date": "2022-10-26", "close": 127.97, "volume": 125740.0}, {"date": "2022-10-27", "close": 130.28, "volume": 130421.0}, {"date": "2022-10-28", "close": 128.82, "volume": 177547.0}, {"date": "2022-10-31", "close": 126.52, "volume": 129571.0}, {"date": "2022-11-01", "close": 125.78, "volume": 123033.0}, {"date": "2022-11-02", "close": 121.41, "volume": 143088.0}, {"date": "2022-11-03", "close": 120.95, "volume": 94470.0}, {"date": "2022-11-04", "close": 119.12, "volume": 110150.0}, {"date": "2022-11-07", "close": 118.72, "volume": 109223.0}, {"date": "2022-11-08", "close": 121.05, "volume": 140751.0}, {"date": "2022-11-09", "close": 118.64, "volume": 102556.0}, {"date": "2022-11-10", "close": 130.81, "volume": 159263.0}, {"date": "2022-11-11", "close": 133.13, "volume": 274498.0}, {"date": "2022-11-14", "close": 131.97, "volume": 94920.0}, {"date": "2022-11-15", "close": 134.76, "volume": 108279.0}, {"date": "2022-11-16", "close": 133.28, "volume": 70139.0}, {"date": "2022-11-17", "close": 129.23, "volume": 70436.0}, {"date": "2022-11-18", "close": 129.19, "volume": 91216.0}, {"date": "2022-11-21", "close": 128.79, "volume": 59630.0}, {"date": "2022-11-22", "close": 130.23, "volume": 95546.0}, {"date": "2022-11-23", "close": 131.75, "volume": 60536.0}, {"date": "2022-11-25", "close": 132.0, "volume": 31149.0}, {"date": "2022-11-28", "close": 132.91, "volume": 148253.0}, {"date": "2022-11-29", "close": 133.42, "volume": 213507.0}, {"date": "2022-11-30", "close": 142.26, "volume": 250627.0}, {"date": "2022-12-01", "close": 145.83, "volume": 204179.0}, {"date": "2022-12-02", "close": 145.16, "volume": 128769.0}, {"date": "2022-12-05", "close": 136.9, "volume": 145792.0}, {"date": "2022-12-06", "close": 135.33, "volume": 115311.0}, {"date": "2022-12-07", "close": 134.96, "volume": 91025.0}, {"date": "2022-12-08", "close": 133.78, "volume": 187688.0}, {"date": "2022-12-09", "close": 131.8, "volume": 134848.0}, {"date": "2022-12-12", "close": 137.37, "volume": 136740.0}, {"date": "2022-12-13", "close": 137.97, "volume": 147162.0}, {"date": "2022-12-14", "close": 133.83, "volume": 173740.0}, {"date": "2022-12-15", "close": 127.15, "volume": 194372.0}, {"date": "2022-12-16", "close": 126.24, "volume": 390970.0}, {"date": "2022-12-19", "close": 126.91, "volume": 140635.0}, {"date": "2022-12-20", "close": 126.25, "volume": 130404.0}, {"date": "2022-12-21", "close": 127.45, "volume": 145318.0}, {"date": "2022-12-22", "close": 127.1, "volume": 89652.0}, {"date": "2022-12-23", "close": 127.33, "volume": 136386.0}, {"date": "2022-12-27", "close": 126.95, "volume": 76923.0}, {"date": "2022-12-28", "close": 125.0, "volume": 85957.0}, {"date": "2022-12-29", "close": 129.53, "volume": 92593.0}, {"date": "2022-12-30", "close": 128.43, "volume": 138243.0}, {"date": "2023-01-03", "close": 128.01, "volume": 90522.0}, {"date": "2023-01-04", "close": 124.5, "volume": 146938.0}, {"date": "2023-01-05", "close": 122.06, "volume": 129724.0}, {"date": "2023-01-06", "close": 126.31, "volume": 104288.0}, {"date": "2023-01-09", "close": 127.2, "volume": 119611.0}, {"date": "2023-01-10", "close": 127.74, "volume": 90601.0}, {"date": "2023-01-11", "close": 127.15, "volume": 122470.0}, {"date": "2023-01-12", "close": 128.77, "volume": 107921.0}, {"date": "2023-01-13", "close": 132.9, "volume": 67199.0}, {"date": "2023-01-17", "close": 134.18, "volume": 121095.0}, {"date": "2023-01-18", "close": 133.07, "volume": 125639.0}, {"date": "2023-01-19", "close": 134.12, "volume": 100163.0}, {"date": "2023-01-20", "close": 135.99, "volume": 116850.0}, {"date": "2023-01-23", "close": 138.93, "volume": 98993.0}, {"date": "2023-01-24", "close": 139.47, "volume": 96040.0}, {"date": "2023-01-25", "close": 136.55, "volume": 101184.0}, {"date": "2023-01-26", "close": 136.71, "volume": 92242.0}, {"date": "2023-01-27", "close": 136.82, "volume": 104332.0}, {"date": "2023-01-30", "close": 133.1, "volume": 126567.0}, {"date": "2023-01-31", "close": 136.08, "volume": 131401.0}, {"date": "2023-02-01", "close": 137.9, "volume": 192851.0}, {"date": "2023-02-02", "close": 142.98, "volume": 179911.0}, {"date": "2023-02-03", "close": 144.4, "volume": 167223.0}, {"date": "2023-02-06", "close": 138.57, "volume": 117374.0}, {"date": "2023-02-07", "close": 141.75, "volume": 69886.0}, {"date": "2023-02-08", "close": 137.28, "volume": 98443.0}, {"date": "2023-02-09", "close": 137.52, "volume": 98951.0}, {"date": "2023-02-10", "close": 145.58, "volume": 203881.0}, {"date": "2023-02-13", "close": 147.88, "volume": 141519.0}, {"date": "2023-02-14", "close": 150.58, "volume": 139591.0}, {"date": "2023-02-15", "close": 156.05, "volume": 227891.0}, {"date": "2023-02-16", "close": 150.76, "volume": 190240.0}, {"date": "2023-02-17", "close": 151.86, "volume": 258255.0}, {"date": "2023-02-21", "close": 150.12, "volume": 122912.0}, {"date": "2023-02-22", "close": 146.66, "volume": 271885.0}, {"date": "2023-02-23", "close": 150.95, "volume": 165377.0}, {"date": "2023-02-24", "close": 148.25, "volume": 115250.0}, {"date": "2023-02-27", "close": 147.69, "volume": 139216.0}, {"date": "2023-02-28", "close": 150.64, "volume": 318574.0}, {"date": "2023-03-01", "close": 149.3, "volume": 122895.0}, {"date": "2023-03-02", "close": 150.29, "volume": 104552.0}, {"date": "2023-03-03", "close": 149.66, "volume": 152280.0}, {"date": "2023-03-06", "close": 150.67, "volume": 196589.0}, {"date": "2023-03-07", "close": 146.99, "volume": 143919.0}, {"date": "2023-03-08", "close": 146.24, "volume": 112112.0}, {"date": "2023-03-09", "close": 143.59, "volume": 147993.0}, {"date": "2023-03-10", "close": 141.4, "volume": 112555.0}, {"date": "2023-03-13", "close": 141.34, "volume": 98451.0}, {"date": "2023-03-14", "close": 146.24, "volume": 131565.0}, {"date": "2023-03-15", "close": 146.67, "volume": 249675.0}, {"date": "2023-03-16", "close": 148.76, "volume": 252839.0}, {"date": "2023-03-17", "close": 145.25, "volume": 488833.0}, {"date": "2023-03-20", "close": 148.76, "volume": 217372.0}, {"date": "2023-03-21", "close": 148.44, "volume": 151564.0}, {"date": "2023-03-22", "close": 144.35, "volume": 109536.0}, {"date": "2023-03-23", "close": 144.42, "volume": 127730.0}, {"date": "2023-03-24", "close": 145.83, "volume": 105455.0}, {"date": "2023-03-27", "close": 147.145, "volume": 99436.0}, {"date": "2023-03-28", "close": 147.15, "volume": 148341.0}, {"date": "2023-03-29", "close": 148.56, "volume": 187282.0}, {"date": "2023-03-30", "close": 146.57, "volume": 119752.0}, {"date": "2023-03-31", "close": 152.3, "volume": 220327.0}, {"date": "2023-04-03", "close": 151.88, "volume": 152206.0}, {"date": "2023-04-04", "close": 150.81, "volume": 120205.0}, {"date": "2023-04-05", "close": 148.29, "volume": 150928.0}, {"date": "2023-04-06", "close": 147.73, "volume": 162411.0}, {"date": "2023-04-10", "close": 150.76, "volume": 112294.0}, {"date": "2023-04-11", "close": 150.01, "volume": 141712.0}, {"date": "2023-04-12", "close": 149.29, "volume": 98146.0}, {"date": "2023-04-13", "close": 153.13, "volume": 103567.0}, {"date": "2023-04-14", "close": 151.49, "volume": 111807.0}, {"date": "2023-04-17", "close": 151.92, "volume": 91297.0}, {"date": "2023-04-18", "close": 150.75, "volume": 157719.0}, {"date": "2023-04-19", "close": 150.03, "volume": 92069.0}, {"date": "2023-04-20", "close": 150.55, "volume": 93645.0}, {"date": "2023-04-21", "close": 152.12, "volume": 89713.0}, {"date": "2023-04-24", "close": 150.88, "volume": 219217.0}, {"date": "2023-04-25", "close": 141.48, "volume": 140101.0}, {"date": "2023-04-26", "close": 142.65, "volume": 135398.0}, {"date": "2023-04-27", "close": 147.37, "volume": 137733.0}, {"date": "2023-04-28", "close": 147.3, "volume": 114086.0}, {"date": "2023-05-01", "close": 148.41, "volume": 88840.0}, {"date": "2023-05-02", "close": 151.71, "volume": 164205.0}, {"date": "2023-05-03", "close": 152.49, "volume": 222491.0}, {"date": "2023-05-04", "close": 149.0, "volume": 122159.0}, {"date": "2023-05-05", "close": 150.39, "volume": 113473.0}, {"date": "2023-05-08", "close": 153.0, "volume": 125105.0}, {"date": "2023-05-09", "close": 154.12, "volume": 189040.0}, {"date": "2023-05-10", "close": 158.54, "volume": 138234.0}, {"date": "2023-05-11", "close": 155.69, "volume": 114111.0}, {"date": "2023-05-12", "close": 155.72, "volume": 138125.0}, {"date": "2023-05-15", "close": 155.84, "volume": 134213.0}, {"date": "2023-05-16", "close": 155.6, "volume": 135796.0}, {"date": "2023-05-17", "close": 157.99, "volume": 164849.0}, {"date": "2023-05-18", "close": 159.5, "volume": 134379.0}, {"date": "2023-05-19", "close": 160.12, "volume": 173157.0}, {"date": "2023-05-22", "close": 163.11, "volume": 118198.0}, {"date": "2023-05-23", "close": 159.96, "volume": 114977.0}, {"date": "2023-05-24", "close": 158.04, "volume": 112769.0}, {"date": "2023-05-25", "close": 159.59, "volume": 106880.0}, {"date": "2023-05-26", "close": 162.35, "volume": 112517.0}, {"date": "2023-05-30", "close": 157.92, "volume": 148081.0}, {"date": "2023-05-31", "close": 155.8, "volume": 396295.0}, {"date": "2023-06-01", "close": 158.47, "volume": 160672.0}, {"date": "2023-06-02", "close": 162.73, "volume": 164356.0}, {"date": "2023-06-05", "close": 163.69, "volume": 163488.0}, {"date": "2023-06-06", "close": 169.76, "volume": 199101.0}, {"date": "2023-06-07", "close": 169.28, "volume": 368175.0}, {"date": "2023-06-08", "close": 170.54, "volume": 144817.0}, {"date": "2023-06-09", "close": 172.09, "volume": 143371.0}, {"date": "2023-06-12", "close": 177.14, "volume": 227373.0}, {"date": "2023-06-13", "close": 177.93, "volume": 167223.0}, {"date": "2023-06-14", "close": 179.42, "volume": 292841.0}, {"date": "2023-06-15", "close": 182.02, "volume": 350334.0}, {"date": "2023-06-16", "close": 184.7, "volume": 632928.0}, {"date": "2023-06-20", "close": 182.84, "volume": 224715.0}, {"date": "2023-06-21", "close": 182.17, "volume": 158614.0}, {"date": "2023-06-22", "close": 183.66, "volume": 133530.0}, {"date": "2023-06-23", "close": 182.79, "volume": 417809.0}, {"date": "2023-06-26", "close": 181.23, "volume": 178045.0}, {"date": "2023-06-27", "close": 183.85, "volume": 143553.0}, {"date": "2023-06-28", "close": 188.5, "volume": 257153.0}, {"date": "2023-06-29", "close": 189.27, "volume": 198674.0}, {"date": "2023-06-30", "close": 192.06, "volume": 171658.0}, {"date": "2023-07-03", "close": 189.05, "volume": 63564.0}, {"date": "2023-07-05", "close": 190.08, "volume": 156650.0}, {"date": "2023-07-06", "close": 186.0, "volume": 231506.0}, {"date": "2023-07-07", "close": 182.27, "volume": 249391.0}, {"date": "2023-07-10", "close": 181.23, "volume": 240938.0}, {"date": "2023-07-11", "close": 187.01, "volume": 233237.0}, {"date": "2023-07-12", "close": 188.12, "volume": 227933.0}, {"date": "2023-07-13", "close": 188.96, "volume": 129265.0}, {"date": "2023-07-14", "close": 189.66, "volume": 195900.0}, {"date": "2023-07-17", "close": 193.73, "volume": 156879.0}, {"date": "2023-07-18", "close": 194.81, "volume": 153435.0}, {"date": "2023-07-19", "close": 192.71, "volume": 222055.0}, {"date": "2023-07-20", "close": 185.75, "volume": 355446.0}, {"date": "2023-07-21", "close": 181.39, "volume": 209870.0}, {"date": "2023-07-24", "close": 177.89, "volume": 218520.0}, {"date": "2023-07-25", "close": 176.65, "volume": 180285.0}, {"date": "2023-07-26", "close": 175.01, "volume": 113603.0}, {"date": "2023-07-27", "close": 172.82, "volume": 215793.0}, {"date": "2023-07-28", "close": 174.53, "volume": 269145.0}, {"date": "2023-07-31", "close": 180.39, "volume": 281131.0}, {"date": "2023-08-01", "close": 175.16, "volume": 231492.0}, {"date": "2023-08-02", "close": 168.8, "volume": 265793.0}, {"date": "2023-08-03", "close": 168.4, "volume": 129215.0}, {"date": "2023-08-04", "close": 166.99, "volume": 113728.0}, {"date": "2023-08-07", "close": 169.44, "volume": 124893.0}, {"date": "2023-08-08", "close": 167.64, "volume": 115051.0}, {"date": "2023-08-09", "close": 167.55, "volume": 126699.0}, {"date": "2023-08-10", "close": 168.91, "volume": 125442.0}, {"date": "2023-08-11", "close": 169.62, "volume": 139969.0}, {"date": "2023-08-14", "close": 174.26, "volume": 171883.0}, {"date": "2023-08-15", "close": 175.3, "volume": 149577.0}, {"date": "2023-08-16", "close": 169.72, "volume": 135948.0}, {"date": "2023-08-17", "close": 164.08, "volume": 152838.0}, {"date": "2023-08-18", "close": 168.38, "volume": 158123.0}, {"date": "2023-08-21", "close": 172.47, "volume": 139153.0}, {"date": "2023-08-22", "close": 175.8, "volume": 154423.0}, {"date": "2023-08-23", "close": 182.49, "volume": 197739.0}, {"date": "2023-08-24", "close": 178.15, "volume": 188958.0}, {"date": "2023-08-25", "close": 179.48, "volume": 153817.0}, {"date": "2023-08-28", "close": 179.48, "volume": 113429.0}, {"date": "2023-08-29", "close": 183.03, "volume": 101091.0}, {"date": "2023-08-30", "close": 186.1, "volume": 142441.0}, {"date": "2023-08-31", "close": 186.13, "volume": 185260.0}, {"date": "2023-09-01", "close": 181.04, "volume": 140680.0}, {"date": "2023-09-05", "close": 181.05, "volume": 170394.0}, {"date": "2023-09-06", "close": 178.39, "volume": 98211.0}, {"date": "2023-09-07", "close": 177.83, "volume": 127231.0}, {"date": "2023-09-08", "close": 178.37, "volume": 127310.0}, {"date": "2023-09-11", "close": 177.84, "volume": 105701.0}, {"date": "2023-09-12", "close": 179.45, "volume": 112782.0}, {"date": "2023-09-13", "close": 177.89, "volume": 110748.0}, {"date": "2023-09-14", "close": 178.67, "volume": 120671.0}, {"date": "2023-09-15", "close": 175.91, "volume": 503049.0}, {"date": "2023-09-18", "close": 176.86, "volume": 96913.0}, {"date": "2023-09-19", "close": 174.55, "volume": 104637.0}, {"date": "2023-09-20", "close": 171.79, "volume": 84410.0}, {"date": "2023-09-21", "close": 165.95, "volume": 105377.0}, {"date": "2023-09-22", "close": 169.97, "volume": 105861.0}, {"date": "2023-09-25", "close": 171.04, "volume": 96235.0}, {"date": "2023-09-26", "close": 168.31, "volume": 154015.0}, {"date": "2023-09-27", "close": 170.52, "volume": 154379.0}, {"date": "2023-09-28", "close": 170.96, "volume": 159728.0}, {"date": "2023-09-29", "close": 170.61, "volume": 137497.0}, {"date": "2023-10-02", "close": 168.8, "volume": 152343.0}, {"date": "2023-10-03", "close": 165.98, "volume": 105075.0}, {"date": "2023-10-04", "close": 166.21, "volume": 113510.0}, {"date": "2023-10-05", "close": 165.99, "volume": 143309.0}, {"date": "2023-10-06", "close": 173.61, "volume": 129929.0}, {"date": "2023-10-09", "close": 173.17, "volume": 88011.0}, {"date": "2023-10-10", "close": 171.09, "volume": 174777.0}, {"date": "2023-10-11", "close": 170.4, "volume": 106911.0}, {"date": "2023-10-12", "close": 167.8, "volume": 102743.0}, {"date": "2023-10-13", "close": 167.12, "volume": 120410.0}, {"date": "2023-10-16", "close": 171.89, "volume": 133287.0}, {"date": "2023-10-17", "close": 171.59, "volume": 158663.0}, {"date": "2023-10-18", "close": 170.47, "volume": 111374.0}, {"date": "2023-10-19", "close": 166.01, "volume": 158860.0}, {"date": "2023-10-20", "close": 159.7, "volume": 189106.0}, {"date": "2023-10-23", "close": 157.61, "volume": 180402.0}, {"date": "2023-10-24", "close": 157.5, "volume": 159651.0}, {"date": "2023-10-25", "close": 156.42, "volume": 123334.0}, {"date": "2023-10-26", "close": 155.27, "volume": 206726.0}, {"date": "2023-10-27", "close": 154.22, "volume": 176368.0}, {"date": "2023-10-30", "close": 157.57, "volume": 120378.0}, {"date": "2023-10-31", "close": 160.34, "volume": 179926.0}, {"date": "2023-11-01", "close": 161.1, "volume": 147374.0}, {"date": "2023-11-02", "close": 163.17, "volume": 166730.0}, {"date": "2023-11-03", "close": 166.62, "volume": 136047.0}, {"date": "2023-11-06", "close": 168.23, "volume": 143806.0}, {"date": "2023-11-07", "close": 170.51, "volume": 136265.0}, {"date": "2023-11-08", "close": 170.14, "volume": 101953.0}, {"date": "2023-11-09", "close": 165.93, "volume": 137416.0}, {"date": "2023-11-10", "close": 169.34, "volume": 101315.0}, {"date": "2023-11-13", "close": 171.86, "volume": 105230.0}, {"date": "2023-11-14", "close": 186.41, "volume": 183584.0}, {"date": "2023-11-15", "close": 176.38, "volume": 236118.0}, {"date": "2023-11-16", "close": 172.76, "volume": 222514.0}, {"date": "2023-11-17", "close": 172.5, "volume": 247995.0}, {"date": "2023-11-20", "close": 170.38, "volume": 264729.0}, {"date": "2023-11-21", "close": 172.06, "volume": 189778.0}, {"date": "2023-11-22", "close": 174.15, "volume": 146489.0}, {"date": "2023-11-24", "close": 175.19, "volume": 34709.0}, {"date": "2023-11-27", "close": 176.05, "volume": 177500.0}, {"date": "2023-11-28", "close": 174.51, "volume": 84909.0}, {"date": "2023-11-29", "close": 171.49, "volume": 143692.0}, {"date": "2023-11-30", "close": 172.28, "volume": 251126.0}, {"date": "2023-12-01", "close": 177.75, "volume": 141790.0}, {"date": "2023-12-04", "close": 185.76, "volume": 226083.0}, {"date": "2023-12-05", "close": 185.88, "volume": 144806.0}, {"date": "2023-12-06", "close": 182.19, "volume": 119093.0}, {"date": "2023-12-07", "close": 182.13, "volume": 96698.0}, {"date": "2023-12-08", "close": 183.38, "volume": 92235.0}, {"date": "2023-12-11", "close": 184.9, "volume": 99344.0}, {"date": "2023-12-12", "close": 183.93, "volume": 82955.0}, {"date": "2023-12-13", "close": 185.79, "volume": 192347.0}, {"date": "2023-12-14", "close": 183.22, "volume": 176157.0}, {"date": "2023-12-15", "close": 184.6, "volume": 360875.0}, {"date": "2023-12-18", "close": 188.02, "volume": 145548.0}, {"date": "2023-12-19", "close": 194.0, "volume": 192463.0}, {"date": "2023-12-20", "close": 189.49, "volume": 160272.0}, {"date": "2023-12-21", "close": 188.89, "volume": 122384.0}, {"date": "2023-12-22", "close": 193.39, "volume": 106126.0}, {"date": "2023-12-26", "close": 197.09, "volume": 106650.0}, {"date": "2023-12-27", "close": 197.29, "volume": 96459.0}, {"date": "2023-12-28", "close": 196.21, "volume": 136831.0}, {"date": "2023-12-29", "close": 193.84, "volume": 127120.0}, {"date": "2024-01-02", "close": 184.3, "volume": 130375.0}, {"date": "2024-01-03", "close": 181.06, "volume": 137250.0}, {"date": "2024-01-04", "close": 177.48, "volume": 132702.0}, {"date": "2024-01-05", "close": 173.11, "volume": 138064.0}, {"date": "2024-01-08", "close": 180.1, "volume": 120539.0}, {"date": "2024-01-09", "close": 177.3, "volume": 116703.0}, {"date": "2024-01-10", "close": 177.95, "volume": 109286.0}, {"date": "2024-01-11", "close": 181.24, "volume": 173790.0}, {"date": "2024-01-12", "close": 181.01, "volume": 93383.0}, {"date": "2024-01-16", "close": 180.7, "volume": 104450.0}, {"date": "2024-01-17", "close": 180.62, "volume": 95714.0}, {"date": "2024-01-18", "close": 182.33, "volume": 108988.0}, {"date": "2024-01-19", "close": 184.93, "volume": 123517.0}, {"date": "2024-01-22", "close": 188.46, "volume": 154718.0}, {"date": "2024-01-23", "close": 189.55, "volume": 99451.0}, {"date": "2024-01-24", "close": 187.37, "volume": 77983.0}, {"date": "2024-01-25", "close": 185.58, "volume": 95575.0}, {"date": "2024-01-26", "close": 186.6, "volume": 111642.0}, {"date": "2024-01-29", "close": 191.13, "volume": 101225.0}, {"date": "2024-01-30", "close": 190.21, "volume": 136103.0}, {"date": "2024-01-31", "close": 183.8, "volume": 186491.0}, {"date": "2024-02-01", "close": 181.74, "volume": 240419.0}, {"date": "2024-02-02", "close": 179.85, "volume": 211837.0}, {"date": "2024-02-05", "close": 178.61, "volume": 189631.0}, {"date": "2024-02-06", "close": 180.3, "volume": 104031.0}, {"date": "2024-02-07", "close": 182.58, "volume": 101850.0}, {"date": "2024-02-08", "close": 183.77, "volume": 143658.0}, {"date": "2024-02-09", "close": 210.99, "volume": 674579.0}, {"date": "2024-02-12", "close": 201.14, "volume": 282227.0}, {"date": "2024-02-13", "close": 193.11, "volume": 270318.0}, {"date": "2024-02-14", "close": 196.14, "volume": 186615.0}, {"date": "2024-02-15", "close": 196.67, "volume": 140795.0}, {"date": "2024-02-16", "close": 192.91, "volume": 138328.0}, {"date": "2024-02-20", "close": 186.68, "volume": 168268.0}, {"date": "2024-02-21", "close": 182.3, "volume": 166941.0}, {"date": "2024-02-22", "close": 182.95, "volume": 258789.0}, {"date": "2024-02-23", "close": 184.1, "volume": 164498.0}, {"date": "2024-02-26", "close": 184.14, "volume": 127203.0}, {"date": "2024-02-27", "close": 187.04, "volume": 190238.0}, {"date": "2024-02-28", "close": 184.25, "volume": 138690.0}, {"date": "2024-02-29", "close": 185.16, "volume": 350191.0}, {"date": "2024-03-01", "close": 189.04, "volume": 165640.0}, {"date": "2024-03-04", "close": 189.51, "volume": 193919.0}, {"date": "2024-03-05", "close": 177.51, "volume": 176695.0}, {"date": "2024-03-06", "close": 182.93, "volume": 231187.0}, {"date": "2024-03-07", "close": 185.16, "volume": 145461.0}, {"date": "2024-03-08", "close": 184.59, "volume": 125320.0}, {"date": "2024-03-11", "close": 184.09, "volume": 132221.0}, {"date": "2024-03-12", "close": 182.33, "volume": 124860.0}, {"date": "2024-03-13", "close": 183.48, "volume": 174153.0}, {"date": "2024-03-14", "close": 180.62, "volume": 169087.0}, {"date": "2024-03-15", "close": 180.02, "volume": 462927.0}, {"date": "2024-03-18", "close": 178.76, "volume": 168063.0}, {"date": "2024-03-19", "close": 180.91, "volume": 126621.0}, {"date": "2024-03-20", "close": 184.02, "volume": 153825.0}, {"date": "2024-03-21", "close": 183.49, "volume": 161860.0}, {"date": "2024-03-22", "close": 182.07, "volume": 118328.0}, {"date": "2024-03-25", "close": 181.68, "volume": 105890.0}, {"date": "2024-03-26", "close": 180.7, "volume": 136240.0}, {"date": "2024-03-27", "close": 183.89, "volume": 170954.0}, {"date": "2024-03-28", "close": 184.9, "volume": 297912.0}, {"date": "2024-04-01", "close": 184.24, "volume": 149152.0}, {"date": "2024-04-02", "close": 176.06, "volume": 181496.0}, {"date": "2024-04-03", "close": 174.89, "volume": 169312.0}, {"date": "2024-04-04", "close": 174.76, "volume": 131446.0}, {"date": "2024-04-05", "close": 179.33, "volume": 164689.0}, {"date": "2024-04-08", "close": 177.11, "volume": 149192.0}, {"date": "2024-04-09", "close": 179.57, "volume": 136931.0}, {"date": "2024-04-10", "close": 170.54, "volume": 204012.0}, {"date": "2024-04-11", "close": 169.9, "volume": 226622.0}, {"date": "2024-04-12", "close": 169.65, "volume": 205244.0}, {"date": "2024-04-15", "close": 165.93, "volume": 168377.0}, {"date": "2024-04-16", "close": 163.35, "volume": 170274.0}, {"date": "2024-04-17", "close": 161.7, "volume": 196013.0}, {"date": "2024-04-18", "close": 163.13, "volume": 243514.0}, {"date": "2024-04-19", "close": 165.49, "volume": 268037.0}, {"date": "2024-04-22", "close": 168.64, "volume": 223762.0}, {"date": "2024-04-23", "close": 170.6, "volume": 207842.0}, {"date": "2024-04-24", "close": 171.12, "volume": 193871.0}, {"date": "2024-04-25", "close": 169.43, "volume": 225462.0}, {"date": "2024-04-26", "close": 178.96, "volume": 369697.0}, {"date": "2024-04-29", "close": 182.47, "volume": 238084.0}, {"date": "2024-04-30", "close": 173.87, "volume": 381052.0}, {"date": "2024-05-01", "close": 178.97, "volume": 233719.0}, {"date": "2024-05-02", "close": 182.07, "volume": 223381.0}, {"date": "2024-05-03", "close": 182.41, "volume": 186854.0}, {"date": "2024-05-06", "close": 188.97, "volume": 184319.0}, {"date": "2024-05-07", "close": 192.68, "volume": 199466.0}, {"date": "2024-05-08", "close": 188.13, "volume": 169672.0}, {"date": "2024-05-09", "close": 193.52, "volume": 167604.0}, {"date": "2024-05-10", "close": 192.45, "volume": 164396.0}, {"date": "2024-05-13", "close": 192.6, "volume": 110974.0}, {"date": "2024-05-14", "close": 195.64, "volume": 114357.0}, {"date": "2024-05-15", "close": 198.67, "volume": 148614.0}, {"date": "2024-05-16", "close": 196.05, "volume": 144082.0}, {"date": "2024-05-17", "close": 196.09, "volume": 134370.0}, {"date": "2024-05-20", "close": 199.42, "volume": 152631.0}, {"date": "2024-05-21", "close": 194.64, "volume": 138067.0}, {"date": "2024-05-22", "close": 192.76, "volume": 137472.0}, {"date": "2024-05-23", "close": 193.36, "volume": 127859.0}, {"date": "2024-05-24", "close": 193.86, "volume": 173808.0}, {"date": "2024-05-28", "close": 191.94, "volume": 163565.0}, {"date": "2024-05-29", "close": 191.68, "volume": 147870.0}, {"date": "2024-05-30", "close": 188.45, "volume": 129061.0}, {"date": "2024-05-31", "close": 188.09, "volume": 169591.0}, {"date": "2024-06-03", "close": 185.92, "volume": 161158.0}, {"date": "2024-06-04", "close": 186.135, "volume": 125232.0}, {"date": "2024-06-05", "close": 190.26, "volume": 105198.0}, {"date": "2024-06-06", "close": 187.96, "volume": 148067.0}, {"date": "2024-06-07", "close": 183.63, "volume": 214152.0}, {"date": "2024-06-10", "close": 183.46, "volume": 163420.0}, {"date": "2024-06-11", "close": 183.7, "volume": 176913.0}, {"date": "2024-06-12", "close": 187.87, "volume": 139737.0}, {"date": "2024-06-13", "close": 183.77, "volume": 122705.0}, {"date": "2024-06-14", "close": 184.13, "volume": 152494.0}, {"date": "2024-06-17", "close": 185.8, "volume": 139247.0}, {"date": "2024-06-18", "close": 182.08, "volume": 172459.0}, {"date": "2024-06-20", "close": 181.89, "volume": 163614.0}, {"date": "2024-06-21", "close": 186.13, "volume": 455403.0}, {"date": "2024-06-24", "close": 185.62, "volume": 128350.0}, {"date": "2024-06-25", "close": 184.99, "volume": 157766.0}, {"date": "2024-06-26", "close": 184.64, "volume": 169789.0}, {"date": "2024-06-27", "close": 187.85, "volume": 173637.0}, {"date": "2024-06-28", "close": 188.16, "volume": 493983.0}, {"date": "2024-07-01", "close": 189.1, "volume": 205087.0}, {"date": "2024-07-02", "close": 192.68, "volume": 185727.0}, {"date": "2024-07-03", "close": 190.37, "volume": 94135.0}, {"date": "2024-07-05", "close": 190.44, "volume": 95387.0}, {"date": "2024-07-08", "close": 189.85, "volume": 145086.0}, {"date": "2024-07-09", "close": 185.94, "volume": 124791.0}, {"date": "2024-07-10", "close": 188.75, "volume": 156167.0}, {"date": "2024-07-11", "close": 193.19, "volume": 173655.0}, {"date": "2024-07-12", "close": 200.55, "volume": 195953.0}, {"date": "2024-07-15", "close": 202.72, "volume": 234707.0}, {"date": "2024-07-16", "close": 209.42, "volume": 245801.0}, {"date": "2024-07-17", "close": 206.97, "volume": 363027.0}, {"date": "2024-07-18", "close": 205.45, "volume": 235456.0}, {"date": "2024-07-19", "close": 202.24, "volume": 346456.0}, {"date": "2024-07-22", "close": 206.68, "volume": 147815.0}, {"date": "2024-07-23", "close": 208.65, "volume": 209222.0}, {"date": "2024-07-24", "close": 205.36, "volume": 194816.0}, {"date": "2024-07-25", "close": 205.62, "volume": 294729.0}, {"date": "2024-07-26", "close": 209.0, "volume": 282430.0}, {"date": "2024-07-29", "close": 205.8, "volume": 197889.0}, {"date": "2024-07-30", "close": 207.72, "volume": 201369.0}, {"date": "2024-07-31", "close": 215.42, "volume": 306899.0}, {"date": "2024-08-01", "close": 208.96, "volume": 206368.0}, {"date": "2024-08-02", "close": 200.56, "volume": 158673.0}, {"date": "2024-08-05", "close": 191.23, "volume": 165267.0}, {"date": "2024-08-06", "close": 192.47, "volume": 190222.0}, {"date": "2024-08-07", "close": 188.99, "volume": 174746.0}, {"date": "2024-08-08", "close": 198.51, "volume": 123114.0}, {"date": "2024-08-09", "close": 200.95, "volume": 189283.0}, {"date": "2024-08-12", "close": 193.91, "volume": 126939.0}, {"date": "2024-08-13", "close": 196.27, "volume": 125638.0}, {"date": "2024-08-14", "close": 192.98, "volume": 121117.0}, {"date": "2024-08-15", "close": 197.95, "volume": 129774.0}, {"date": "2024-08-16", "close": 196.8, "volume": 128421.0}, {"date": "2024-08-19", "close": 197.11, "volume": 127729.0}, {"date": "2024-08-20", "close": 194.3, "volume": 106947.0}, {"date": "2024-08-21", "close": 196.0, "volume": 113202.0}, {"date": "2024-08-22", "close": 194.38, "volume": 103423.0}, {"date": "2024-08-23", "close": 198.36, "volume": 115424.0}, {"date": "2024-08-26", "close": 198.4, "volume": 87166.0}, {"date": "2024-08-27", "close": 196.99, "volume": 135620.0}, {"date": "2024-08-28", "close": 196.33, "volume": 79525.0}, {"date": "2024-08-29", "close": 198.36, "volume": 156031.0}, {"date": "2024-08-30", "close": 199.74, "volume": 279119.0}, {"date": "2024-09-03", "close": 191.18, "volume": 139020.0}, {"date": "2024-09-04", "close": 190.05, "volume": 105324.0}, {"date": "2024-09-05", "close": 188.6, "volume": 104703.0}, {"date": "2024-09-06", "close": 185.85, "volume": 171000.0}, {"date": "2024-09-09", "close": 186.07, "volume": 167385.0}, {"date": "2024-09-10", "close": 185.88, "volume": 104434.0}, {"date": "2024-09-11", "close": 186.89, "volume": 210921.0}, {"date": "2024-09-12", "close": 188.13, "volume": 113112.0}, {"date": "2024-09-13", "close": 192.85, "volume": 127040.0}, {"date": "2024-09-16", "close": 193.28, "volume": 154544.0}, {"date": "2024-09-17", "close": 192.18, "volume": 134731.0}, {"date": "2024-09-18", "close": 192.81, "volume": 209118.0}, {"date": "2024-09-19", "close": 195.65, "volume": 204818.0}, {"date": "2024-09-20", "close": 195.33, "volume": 781815.0}, {"date": "2024-09-23", "close": 195.31, "volume": 169861.0}, {"date": "2024-09-24", "close": 195.1, "volume": 128756.0}, {"date": "2024-09-25", "close": 189.76, "volume": 130442.0}, {"date": "2024-09-26", "close": 191.34, "volume": 314907.0}, {"date": "2024-09-27", "close": 192.25, "volume": 165173.0}, {"date": "2024-09-30", "close": 194.17, "volume": 180259.0}, {"date": "2024-10-01", "close": 191.57, "volume": 130232.0}, {"date": "2024-10-02", "close": 189.61, "volume": 131719.0}, {"date": "2024-10-03", "close": 185.36, "volume": 217478.0}, {"date": "2024-10-04", "close": 190.32, "volume": 166341.0}, {"date": "2024-10-07", "close": 189.69, "volume": 142320.0}, {"date": "2024-10-08", "close": 192.6, "volume": 227726.0}, {"date": "2024-10-09", "close": 198.39, "volume": 271110.0}, {"date": "2024-10-10", "close": 195.31, "volume": 193176.0}, {"date": "2024-10-11", "close": 198.81, "volume": 166046.0}, {"date": "2024-10-14", "close": 195.81, "volume": 153561.0}, {"date": "2024-10-15", "close": 195.82, "volume": 143560.0}, {"date": "2024-10-16", "close": 196.04, "volume": 105365.0}, {"date": "2024-10-17", "close": 194.33, "volume": 99932.0}, {"date": "2024-10-18", "close": 192.82, "volume": 154168.0}, {"date": "2024-10-21", "close": 192.95, "volume": 151935.0}, {"date": "2024-10-22", "close": 191.43, "volume": 180279.0}, {"date": "2024-10-23", "close": 189.75, "volume": 160727.0}, {"date": "2024-10-24", "close": 190.98, "volume": 200560.0}, {"date": "2024-10-25", "close": 170.49, "volume": 636500.0}, {"date": "2024-10-28", "close": 171.01, "volume": 289890.0}, {"date": "2024-10-29", "close": 172.8, "volume": 312061.0}, {"date": "2024-10-30", "close": 168.98, "volume": 295969.0}, {"date": "2024-10-31", "close": 165.0, "volume": 362679.0}, {"date": "2024-11-01", "close": 166.47, "volume": 263828.0}, {"date": "2024-11-04", "close": 167.2, "volume": 175602.0}, {"date": "2024-11-05", "close": 171.21, "volume": 266299.0}, {"date": "2024-11-06", "close": 183.62, "volume": 382593.0}, {"date": "2024-11-07", "close": 185.27, "volume": 285143.0}, {"date": "2024-11-08", "close": 185.23, "volume": 245541.0}, {"date": "2024-11-11", "close": 187.17, "volume": 127577.0}, {"date": "2024-11-12", "close": 186.77, "volume": 174350.0}, {"date": "2024-11-13", "close": 186.67, "volume": 164910.0}, {"date": "2024-11-14", "close": 179.74, "volume": 167120.0}, {"date": "2024-11-15", "close": 176.59, "volume": 215899.0}, {"date": "2024-11-18", "close": 176.26, "volume": 175214.0}, {"date": "2024-11-19", "close": 177.53, "volume": 185519.0}, {"date": "2024-11-20", "close": 179.87, "volume": 303178.0}, {"date": "2024-11-21", "close": 186.32, "volume": 206257.0}, {"date": "2024-11-22", "close": 189.13, "volume": 388881.0}, {"date": "2024-11-25", "close": 193.39, "volume": 314744.0}, {"date": "2024-11-26", "close": 193.325, "volume": 174182.0}, {"date": "2024-11-27", "close": 192.57, "volume": 157390.0}, {"date": "2024-11-29", "close": 193.07, "volume": 82216.0}, {"date": "2024-12-02", "close": 192.67, "volume": 139944.0}, {"date": "2024-12-03", "close": 191.67, "volume": 116432.0}, {"date": "2024-12-04", "close": 195.08, "volume": 167289.0}, {"date": "2024-12-05", "close": 189.6, "volume": 138396.0}, {"date": "2024-12-06", "close": 192.79, "volume": 125210.0}, {"date": "2024-12-09", "close": 196.01, "volume": 164208.0}, {"date": "2024-12-10", "close": 197.89, "volume": 147018.0}, {"date": "2024-12-11", "close": 196.98, "volume": 131192.0}, {"date": "2024-12-12", "close": 197.14, "volume": 147309.0}, {"date": "2024-12-13", "close": 192.38, "volume": 197882.0}, {"date": "2024-12-16", "close": 198.69, "volume": 183870.0}, {"date": "2024-12-17", "close": 198.81, "volume": 200223.0}, {"date": "2024-12-18", "close": 191.85, "volume": 295828.0}, {"date": "2024-12-19", "close": 190.3, "volume": 309763.0}, {"date": "2024-12-20", "close": 188.32, "volume": 464671.0}, {"date": "2024-12-23", "close": 186.16, "volume": 147586.0}, {"date": "2024-12-24", "close": 189.95, "volume": 72050.0}, {"date": "2024-12-26", "close": 189.4, "volume": 92136.0}, {"date": "2024-12-27", "close": 185.53, "volume": 108795.0}, {"date": "2024-12-30", "close": 183.42, "volume": 102228.0}, {"date": "2024-12-31", "close": 183.99, "volume": 129869.0}, {"date": "2025-01-02", "close": 182.81, "volume": 133044.0}, {"date": "2025-01-03", "close": 186.85, "volume": 193221.0}, {"date": "2025-01-06", "close": 183.25, "volume": 230094.0}, {"date": "2025-01-07", "close": 183.74, "volume": 172139.0}, {"date": "2025-01-08", "close": 183.31, "volume": 136585.0}, {"date": "2025-01-10", "close": 179.13, "volume": 160947.0}, {"date": "2025-01-13", "close": 179.02, "volume": 150232.0}, {"date": "2025-01-14", "close": 182.32, "volume": 375374.0}, {"date": "2025-01-15", "close": 187.42, "volume": 187935.0}, {"date": "2025-01-16", "close": 191.42, "volume": 210880.0}, {"date": "2025-01-17", "close": 191.0, "volume": 307676.0}, {"date": "2025-01-21", "close": 195.48, "volume": 157899.0}, {"date": "2025-01-22", "close": 194.03, "volume": 158172.0}, {"date": "2025-01-23", "close": 197.4, "volume": 156759.0}, {"date": "2025-01-24", "close": 191.56, "volume": 276750.0}, {"date": "2025-01-27", "close": 193.89, "volume": 218806.0}, {"date": "2025-01-28", "close": 196.0, "volume": 165049.0}, {"date": "2025-01-29", "close": 187.79, "volume": 201332.0}, {"date": "2025-01-30", "close": 183.46, "volume": 332083.0}, {"date": "2025-01-31", "close": 184.68, "volume": 307399.0}, {"date": "2025-02-03", "close": 180.03, "volume": 216030.0}, {"date": "2025-02-04", "close": 181.19, "volume": 267282.0}, {"date": "2025-02-05", "close": 182.16, "volume": 266617.0}, {"date": "2025-02-06", "close": 180.2, "volume": 169824.0}, {"date": "2025-02-07", "close": 178.31, "volume": 193551.0}, {"date": "2025-02-10", "close": 177.17, "volume": 396744.0}, {"date": "2025-02-11", "close": 152.72, "volume": 863527.0}, {"date": "2025-02-12", "close": 152.94, "volume": 502164.0}, {"date": "2025-02-13", "close": 148.5, "volume": 529723.0}, {"date": "2025-02-14", "close": 146.21, "volume": 421318.0}, {"date": "2025-02-18", "close": 146.21, "volume": 735037.0}, {"date": "2025-02-19", "close": 146.68, "volume": 423814.0}, {"date": "2025-02-20", "close": 143.54, "volume": 366084.0}, {"date": "2025-02-21", "close": 141.22, "volume": 662702.0}, {"date": "2025-02-24", "close": 138.05, "volume": 382411.0}, {"date": "2025-02-25", "close": 138.43, "volume": 264596.0}, {"date": "2025-02-26", "close": 135.94, "volume": 330374.0}, {"date": "2025-02-27", "close": 132.04, "volume": 366599.0}, {"date": "2025-02-28", "close": 133.2, "volume": 379296.0}, {"date": "2025-03-03", "close": 132.0, "volume": 413790.0}, {"date": "2025-03-04", "close": 132.16, "volume": 288063.0}, {"date": "2025-03-05", "close": 133.83, "volume": 209338.0}, {"date": "2025-03-06", "close": 132.73, "volume": 268139.0}, {"date": "2025-03-07", "close": 128.22, "volume": 268395.0}, {"date": "2025-03-10", "close": 125.92, "volume": 425647.0}, {"date": "2025-03-11", "close": 126.51, "volume": 252319.0}, {"date": "2025-03-12", "close": 126.48, "volume": 350173.0}, {"date": "2025-03-13", "close": 123.05, "volume": 251148.0}, {"date": "2025-03-14", "close": 129.43, "volume": 784798.0}, {"date": "2025-03-17", "close": 128.91, "volume": 294677.0}, {"date": "2025-03-18", "close": 128.61, "volume": 286519.0}, {"date": "2025-03-19", "close": 128.66, "volume": 307601.0}, {"date": "2025-03-20", "close": 128.28, "volume": 388157.0}, {"date": "2025-03-21", "close": 130.13, "volume": 658142.0}, {"date": "2025-03-24", "close": 135.31, "volume": 322411.0}, {"date": "2025-03-25", "close": 135.0, "volume": 410084.0}, {"date": "2025-03-26", "close": 135.65, "volume": 299805.0}, {"date": "2025-03-27", "close": 136.24, "volume": 282262.0}, {"date": "2025-03-28", "close": 133.5, "volume": 272430.0}, {"date": "2025-03-31", "close": 132.73, "volume": 338975.0}, {"date": "2025-04-01", "close": 134.25, "volume": 292537.0}, {"date": "2025-04-02", "close": 137.66, "volume": 295276.0}, {"date": "2025-04-03", "close": 129.63, "volume": 443846.0}, {"date": "2025-04-04", "close": 127.9, "volume": 568732.0}, {"date": "2025-04-07", "close": 123.28, "volume": 661690.0}, {"date": "2025-04-08", "close": 121.61, "volume": 568893.0}, {"date": "2025-04-09", "close": 135.84, "volume": 491141.0}, {"date": "2025-04-10", "close": 130.08, "volume": 398167.0}, {"date": "2025-04-11", "close": 131.69, "volume": 283836.0}, {"date": "2025-04-14", "close": 130.18, "volume": 294094.0}, {"date": "2025-04-15", "close": 130.75, "volume": 206846.0}, {"date": "2025-04-16", "close": 128.66, "volume": 294797.0}, {"date": "2025-04-17", "close": 129.06, "volume": 243688.0}, {"date": "2025-04-21", "close": 126.99, "volume": 271469.0}, {"date": "2025-04-22", "close": 129.72, "volume": 250077.0}, {"date": "2025-04-23", "close": 132.52, "volume": 350120.0}, {"date": "2025-04-24", "close": 139.03, "volume": 591766.0}, {"date": "2025-04-25", "close": 137.81, "volume": 644911.0}, {"date": "2025-04-28", "close": 139.53, "volume": 583237.0}, {"date": "2025-04-29", "close": 142.0, "volume": 486817.0}, {"date": "2025-04-30", "close": 143.51, "volume": 448408.0}, {"date": "2025-05-01", "close": 142.09, "volume": 487540.0}, {"date": "2025-05-02", "close": 143.79, "volume": 469620.0}, {"date": "2025-05-05", "close": 144.26, "volume": 266398.0}, {"date": "2025-05-06", "close": 142.74, "volume": 253774.0}, {"date": "2025-05-07", "close": 141.86, "volume": 156465.0}, {"date": "2025-05-08", "close": 145.13, "volume": 156153.0}, {"date": "2025-05-09", "close": 143.87, "volume": 181498.0}, {"date": "2025-05-12", "close": 151.87, "volume": 246613.0}, {"date": "2025-05-13", "close": 152.67, "volume": 257770.0}, {"date": "2025-05-14", "close": 149.75, "volume": 317964.0}, {"date": "2025-05-15", "close": 148.63, "volume": 180005.0}, {"date": "2025-05-16", "close": 150.94, "volume": 212381.0}, {"date": "2025-05-19", "close": 149.28, "volume": 107550.0}, {"date": "2025-05-20", "close": 149.0, "volume": 205979.0}, {"date": "2025-05-21", "close": 144.05, "volume": 171507.0}, {"date": "2025-05-22", "close": 145.67, "volume": 282244.0}, {"date": "2025-05-23", "close": 142.89, "volume": 214591.0}, {"date": "2025-05-27", "close": 145.87, "volume": 220789.0}, {"date": "2025-05-28", "close": 142.76, "volume": 170961.0}, {"date": "2025-05-29", "close": 141.73, "volume": 234540.0}, {"date": "2025-05-30", "close": 140.76, "volume": 448276.0}, {"date": "2025-06-02", "close": 138.91, "volume": 279538.0}, {"date": "2025-06-03", "close": 142.13, "volume": 239780.0}, {"date": "2025-06-04", "close": 145.01, "volume": 406822.0}, {"date": "2025-06-05", "close": 142.27, "volume": 277376.0}, {"date": "2025-06-06", "close": 142.35, "volume": 291074.0}, {"date": "2025-06-09", "close": 141.11, "volume": 344672.0}, {"date": "2025-06-10", "close": 144.5, "volume": 336116.0}, {"date": "2025-06-11", "close": 136.21, "volume": 574715.0}, {"date": "2025-06-12", "close": 137.89, "volume": 613707.0}, {"date": "2025-06-13", "close": 134.8, "volume": 276527.0}, {"date": "2025-06-16", "close": 134.64, "volume": 279610.0}, {"date": "2025-06-17", "close": 134.36, "volume": 261650.0}, {"date": "2025-06-18", "close": 134.09, "volume": 256803.0}, {"date": "2025-06-20", "close": 133.47, "volume": 359641.0}, {"date": "2025-06-23", "close": 136.65, "volume": 241828.0}, {"date": "2025-06-24", "close": 136.48, "volume": 179510.0}, {"date": "2025-06-25", "close": 133.61, "volume": 246206.0}, {"date": "2025-06-26", "close": 134.07, "volume": 300124.0}, {"date": "2025-06-27", "close": 133.13, "volume": 678865.0}, {"date": "2025-06-30", "close": 136.09, "volume": 445503.0}, {"date": "2025-07-01", "close": 138.87, "volume": 344165.0}, {"date": "2025-07-02", "close": 139.94, "volume": 341522.0}, {"date": "2025-07-03", "close": 141.36, "volume": 179296.0}, {"date": "2025-07-07", "close": 137.39, "volume": 312252.0}, {"date": "2025-07-08", "close": 139.64, "volume": 301927.0}, {"date": "2025-07-09", "close": 138.73, "volume": 217936.0}, {"date": "2025-07-10", "close": 136.0, "volume": 245941.0}, {"date": "2025-07-11", "close": 131.73, "volume": 222865.0}, {"date": "2025-07-14", "close": 140.88, "volume": 533777.0}, {"date": "2025-07-15", "close": 138.11, "volume": 368517.0}, {"date": "2025-07-16", "close": 140.35, "volume": 278744.0}, {"date": "2025-07-17", "close": 142.5, "volume": 311858.0}, {"date": "2025-07-18", "close": 138.98, "volume": 420215.0}, {"date": "2025-07-21", "close": 137.54, "volume": 286243.0}, {"date": "2025-07-22", "close": 137.57, "volume": 286918.0}, {"date": "2025-07-23", "close": 140.26, "volume": 235231.0}, {"date": "2025-07-24", "close": 137.79, "volume": 268731.0}, {"date": "2025-07-25", "close": 136.49, "volume": 364873.0}, {"date": "2025-07-28", "close": 140.21, "volume": 429039.0}, {"date": "2025-07-29", "close": 140.1, "volume": 269022.0}, {"date": "2025-07-30", "close": 139.56, "volume": 315551.0}, {"date": "2025-07-31", "close": 108.865, "volume": 1639631.0}, {"date": "2025-08-01", "close": 103.88, "volume": 817445.0}, {"date": "2025-08-04", "close": 107.09, "volume": 897377.0}, {"date": "2025-08-05", "close": 109.2, "volume": 557296.0}, {"date": "2025-08-06", "close": 110.4, "volume": 471189.0}, {"date": "2025-08-07", "close": 108.94, "volume": 577865.0}, {"date": "2025-08-08", "close": 106.25, "volume": 370053.0}, {"date": "2025-08-11", "close": 104.67, "volume": 433899.0}, {"date": "2025-08-12", "close": 108.48, "volume": 348283.0}, {"date": "2025-08-13", "close": 115.35, "volume": 641832.0}, {"date": "2025-08-14", "close": 113.54, "volume": 527874.0}, {"date": "2025-08-15", "close": 112.04, "volume": 468627.0}, {"date": "2025-08-18", "close": 114.5, "volume": 358198.0}, {"date": "2025-08-19", "close": 113.89, "volume": 344139.0}, {"date": "2025-08-20", "close": 111.44, "volume": 374232.0}, {"date": "2025-08-21", "close": 113.31, "volume": 416543.0}, {"date": "2025-08-22", "close": 115.82, "volume": 449293.0}, {"date": "2025-08-25", "close": 112.23, "volume": 294023.0}, {"date": "2025-08-26", "close": 111.29, "volume": 800098.0}, {"date": "2025-08-27", "close": 112.94, "volume": 465303.0}, {"date": "2025-08-28", "close": 110.93, "volume": 338745.0}, {"date": "2025-08-29", "close": 110.3, "volume": 453401.0}, {"date": "2025-09-02", "close": 106.64, "volume": 368641.0}, {"date": "2025-09-03", "close": 108.01, "volume": 595308.0}, {"date": "2025-09-04", "close": 109.36, "volume": 430572.0}, {"date": "2025-09-05", "close": 110.6, "volume": 343819.0}, {"date": "2025-09-08", "close": 110.48, "volume": 321577.0}, {"date": "2025-09-09", "close": 111.04, "volume": 459367.0}, {"date": "2025-09-10", "close": 110.39, "volume": 705605.0}, {"date": "2025-09-11", "close": 112.35, "volume": 486340.0}, {"date": "2025-09-12", "close": 105.53, "volume": 395797.0}, {"date": "2025-09-15", "close": 106.39, "volume": 426880.0}, {"date": "2025-09-16", "close": 107.93, "volume": 340310.0}, {"date": "2025-09-17", "close": 107.2, "volume": 308113.0}, {"date": "2025-09-18", "close": 108.65, "volume": 338363.0}, {"date": "2025-09-19", "close": 107.19, "volume": 736452.0}, {"date": "2025-09-22", "close": 110.27, "volume": 461787.0}, {"date": "2025-09-23", "close": 107.36, "volume": 436628.0}, {"date": "2025-09-24", "close": 107.49, "volume": 462278.0}, {"date": "2025-09-25", "close": 104.95, "volume": 612563.0}, {"date": "2025-09-26", "close": 106.32, "volume": 251748.0}, {"date": "2025-09-29", "close": 105.05, "volume": 459730.0}, {"date": "2025-09-30", "close": 104.14, "volume": 436434.0}, {"date": "2025-10-01", "close": 103.37, "volume": 398486.0}, {"date": "2025-10-02", "close": 104.51, "volume": 337007.0}, {"date": "2025-10-03", "close": 105.93, "volume": 322198.0}, {"date": "2025-10-06", "close": 107.23, "volume": 341065.0}, {"date": "2025-10-07", "close": 104.59, "volume": 254430.0}, {"date": "2025-10-08", "close": 108.62, "volume": 302252.0}, {"date": "2025-10-09", "close": 107.82, "volume": 507635.0}, {"date": "2025-10-10", "close": 106.89, "volume": 522406.0}, {"date": "2025-10-13", "close": 108.09, "volume": 460666.0}, {"date": "2025-10-14", "close": 109.26, "volume": 288564.0}, {"date": "2025-10-15", "close": 109.35, "volume": 310893.0}, {"date": "2025-10-16", "close": 107.17, "volume": 722841.0}, {"date": "2025-10-17", "close": 109.05, "volume": 238170.0}, {"date": "2025-10-20", "close": 110.73, "volume": 173492.0}, {"date": "2025-10-21", "close": 113.04, "volume": 303884.0}, {"date": "2025-10-22", "close": 111.34, "volume": 236999.0}, {"date": "2025-10-23", "close": 112.45, "volume": 305139.0}, {"date": "2025-10-24", "close": 112.24, "volume": 213300.0}, {"date": "2025-10-27", "close": 111.0, "volume": 323056.0}, {"date": "2025-10-28", "close": 109.99, "volume": 283451.0}, {"date": "2025-10-29", "close": 105.18, "volume": 320954.0}, {"date": "2025-10-30", "close": 103.89, "volume": 431233.0}, {"date": "2025-10-31", "close": 82.24, "volume": 4054821.0}, {"date": "2025-11-03", "close": 82.53, "volume": 1666898.0}, {"date": "2025-11-04", "close": 81.1, "volume": 694045.0}, {"date": "2025-11-05", "close": 81.21, "volume": 863673.0}, {"date": "2025-11-06", "close": 80.48, "volume": 686855.0}, {"date": "2025-11-07", "close": 82.04, "volume": 702516.0}, {"date": "2025-11-10", "close": 81.65, "volume": 374110.0}, {"date": "2025-11-11", "close": 81.69, "volume": 573562.0}, {"date": "2025-11-12", "close": 82.02, "volume": 597672.0}, {"date": "2025-11-13", "close": 82.25, "volume": 389386.0}, {"date": "2025-11-14", "close": 81.55, "volume": 402984.0}, {"date": "2025-11-17", "close": 79.89, "volume": 389544.0}, {"date": "2025-11-18", "close": 78.65, "volume": 353523.0}, {"date": "2025-11-19", "close": 78.03, "volume": 365981.0}, {"date": "2025-11-20", "close": 78.48, "volume": 416524.0}, {"date": "2025-11-21", "close": 81.11, "volume": 436632.0}, {"date": "2025-11-24", "close": 81.13, "volume": 467584.0}, {"date": "2025-11-25", "close": 83.09, "volume": 496329.0}, {"date": "2025-11-26", "close": 82.31, "volume": 404507.0}, {"date": "2025-11-28", "close": 83.32, "volume": 224780.0}, {"date": "2025-12-01", "close": 80.72, "volume": 473771.0}, {"date": "2025-12-02", "close": 82.26, "volume": 564055.0}, {"date": "2025-12-03", "close": 83.5, "volume": 356859.0}, {"date": "2025-12-04", "close": 83.63, "volume": 306403.0}, {"date": "2025-12-05", "close": 83.7, "volume": 394247.0}, {"date": "2025-12-08", "close": 84.25, "volume": 478182.0}, {"date": "2025-12-09", "close": 85.54, "volume": 720770.0}, {"date": "2025-12-10", "close": 85.71, "volume": 610455.0}, {"date": "2025-12-11", "close": 85.96, "volume": 613202.0}, {"date": "2025-12-12", "close": 86.23, "volume": 444109.0}, {"date": "2025-12-15", "close": 86.24, "volume": 614163.0}, {"date": "2025-12-16", "close": 88.15, "volume": 1048486.0}, {"date": "2025-12-17", "close": 89.84, "volume": 1167637.0}, {"date": "2025-12-18", "close": 91.49, "volume": 1062564.0}, {"date": "2025-12-19", "close": 90.57, "volume": 1276854.0}, {"date": "2025-12-22", "close": 92.16, "volume": 450726.0}, {"date": "2025-12-23", "close": 91.72, "volume": 408114.0}, {"date": "2025-12-24", "close": 91.91, "volume": 177539.0}, {"date": "2025-12-26", "close": 91.92, "volume": 259290.0}, {"date": "2025-12-29", "close": 91.77, "volume": 453510.0}, {"date": "2025-12-30", "close": 90.81, "volume": 278223.0}, {"date": "2025-12-31", "close": 89.13, "volume": 425408.0}, {"date": "2026-01-02", "close": 87.91, "volume": 391265.0}, {"date": "2026-01-05", "close": 90.42, "volume": 515248.0}, {"date": "2026-01-06", "close": 91.47, "volume": 308826.0}, {"date": "2026-01-07", "close": 92.65, "volume": 250972.0}, {"date": "2026-01-08", "close": 93.25, "volume": 498749.0}, {"date": "2026-01-09", "close": 94.49, "volume": 403441.0}, {"date": "2026-01-12", "close": 95.48, "volume": 419480.0}, {"date": "2026-01-13", "close": 92.0, "volume": 425358.0}, {"date": "2026-01-14", "close": 91.47, "volume": 324996.0}, {"date": "2026-01-15", "close": 91.24, "volume": 410454.0}, {"date": "2026-01-16", "close": 90.07, "volume": 452230.0}, {"date": "2026-01-20", "close": 89.17, "volume": 539439.0}, {"date": "2026-01-21", "close": 91.13, "volume": 419917.0}, {"date": "2026-01-22", "close": 92.28, "volume": 597325.0}, {"date": "2026-01-23", "close": 90.61, "volume": 618546.0}, {"date": "2026-01-26", "close": 92.11, "volume": 577776.0}, {"date": "2026-01-27", "close": 91.98, "volume": 424000.0}, {"date": "2026-01-28", "close": 90.18, "volume": 631671.0}, {"date": "2026-01-29", "close": 88.95, "volume": 867801.0}, {"date": "2026-01-30", "close": 89.26, "volume": 637428.0}, {"date": "2026-02-02", "close": 87.82, "volume": 447412.0}, {"date": "2026-02-03", "close": 82.03, "volume": 962010.0}, {"date": "2026-02-04", "close": 82.6, "volume": 668105.0}, {"date": "2026-02-05", "close": 79.0, "volume": 670144.0}, {"date": "2026-02-06", "close": 79.53, "volume": 670940.0}, {"date": "2026-02-09", "close": 75.48, "volume": 801045.0}, {"date": "2026-02-10", "close": 74.83, "volume": 975340.0}, {"date": "2026-02-11", "close": 68.54, "volume": 1051696.0}, {"date": "2026-02-12", "close": 64.75, "volume": 1676939.0}, {"date": "2026-02-13", "close": 61.92, "volume": 2701578.0}, {"date": "2026-02-17", "close": 60.06, "volume": 1643124.0}, {"date": "2026-02-18", "close": 58.4, "volume": 1839178.0}, {"date": "2026-02-19", "close": 58.35, "volume": 1101988.0}, {"date": "2026-02-20", "close": 57.95, "volume": 1106653.0}, {"date": "2026-02-23", "close": 54.22, "volume": 1148082.0}, {"date": "2026-02-24", "close": 54.17, "volume": 1298631.0}, {"date": "2026-02-25", "close": 54.14, "volume": 1224780.0}, {"date": "2026-02-26", "close": 57.25, "volume": 975800.0}, {"date": "2026-02-27", "close": 56.51, "volume": 963977.0}, {"date": "2026-03-02", "close": 58.41, "volume": 776858.0}, {"date": "2026-03-03", "close": 59.99, "volume": 1311946.0}, {"date": "2026-03-04", "close": 62.17, "volume": 665528.0}, {"date": "2026-03-05", "close": 64.05, "volume": 932960.0}, {"date": "2026-03-06", "close": 63.72, "volume": 497877.0}, {"date": "2026-03-09", "close": 62.17, "volume": 633625.0}, {"date": "2026-03-10", "close": 61.13, "volume": 542246.0}, {"date": "2026-03-11", "close": 62.96, "volume": 604450.0}, {"date": "2026-03-12", "close": 60.705, "volume": 644348.0}, {"date": "2026-03-13", "close": 60.55, "volume": 571921.0}, {"date": "2026-03-16", "close": 59.45, "volume": 607478.0}, {"date": "2026-03-17", "close": 60.43, "volume": 461229.0}, {"date": "2026-03-18", "close": 60.05, "volume": 430677.0}, {"date": "2026-03-19", "close": 57.97, "volume": 813611.0}, {"date": "2026-03-20", "close": 57.95, "volume": 1377495.0}, {"date": "2026-03-23", "close": 58.41, "volume": 771353.0}, {"date": "2026-03-24", "close": 56.3, "volume": 478894.0}, {"date": "2026-03-25", "close": 55.0, "volume": 535643.0}, {"date": "2026-03-26", "close": 55.1, "volume": 782826.0}, {"date": "2026-03-27", "close": 54.49, "volume": 674794.0}, {"date": "2026-03-30", "close": 55.08, "volume": 1201456.0}, {"date": "2026-03-31", "close": 55.67, "volume": 810718.0}, {"date": "2026-04-01", "close": 56.23, "volume": 830262.0}, {"date": "2026-04-02", "close": 56.08, "volume": 646677.0}, {"date": "2026-04-06", "close": 58.16, "volume": 582226.0}, {"date": "2026-04-07", "close": 58.48, "volume": 681048.0}, {"date": "2026-04-08", "close": 55.56, "volume": 665516.0}, {"date": "2026-04-09", "close": 52.29, "volume": 633277.0}, {"date": "2026-04-10", "close": 51.45, "volume": 639190.0}, {"date": "2026-04-13", "close": 53.03, "volume": 809498.0}, {"date": "2026-04-14", "close": 52.55, "volume": 738054.0}, {"date": "2026-04-15", "close": 55.36, "volume": 415222.0}, {"date": "2026-04-16", "close": 56.55, "volume": 482909.0}, {"date": "2026-04-17", "close": 57.62, "volume": 499278.0}, {"date": "2026-04-20", "close": 58.17, "volume": 376386.0}, {"date": "2026-04-21", "close": 57.36, "volume": 394497.0}, {"date": "2026-04-22", "close": 57.91, "volume": 293514.0}, {"date": "2026-04-23", "close": 53.32, "volume": 609544.0}, {"date": "2026-04-24", "close": 54.65, "volume": 377319.0}, {"date": "2026-04-27", "close": 54.88, "volume": 380406.0}, {"date": "2026-04-28", "close": 55.29, "volume": 477088.0}, {"date": "2026-04-29", "close": 55.18, "volume": 491114.0}, {"date": "2026-04-30", "close": 56.12, "volume": 719049.0}, {"date": "2026-05-01", "close": 58.92, "volume": 941742.0}, {"date": "2026-05-04", "close": 58.54, "volume": 724473.0}, {"date": "2026-05-05", "close": 58.4, "volume": 537350.0}, {"date": "2026-05-06", "close": 55.87, "volume": 423698.0}, {"date": "2026-05-07", "close": 57.16, "volume": 730167.0}, {"date": "2026-05-08", "close": 56.47, "volume": 433846.0}, {"date": "2026-05-11", "close": 52.78, "volume": 748474.0}, {"date": "2026-05-12", "close": 51.98, "volume": 693900.0}, {"date": "2026-05-13", "close": 49.91, "volume": 537971.0}, {"date": "2026-05-14", "close": 49.96, "volume": 398253.0}, {"date": "2026-05-15", "close": 51.17, "volume": 475506.0}, {"date": "2026-05-18", "close": 53.04, "volume": 460066.0}, {"date": "2026-05-19", "close": 52.5, "volume": 385623.0}, {"date": "2026-05-20", "close": 53.74, "volume": 418691.0}, {"date": "2026-05-21", "close": 53.48, "volume": 387539.0}, {"date": "2026-05-22", "close": 53.72, "volume": 517237.0}, {"date": "2026-05-26", "close": 53.55, "volume": 497031.0}, {"date": "2026-05-27", "close": 53.02, "volume": 468883.0}, {"date": "2026-05-28", "close": 53.52, "volume": 457000.0}, {"date": "2026-05-29", "close": 56.75, "volume": 902933.0}, {"date": "2026-06-01", "close": 59.64, "volume": 1139812.0}, {"date": "2026-06-02", "close": 57.8, "volume": 1017982.0}, {"date": "2026-06-03", "close": 55.55, "volume": 724368.0}, {"date": "2026-06-04", "close": 56.1, "volume": 595556.0}, {"date": "2026-06-05", "close": 55.47, "volume": 634304.0}, {"date": "2026-06-08", "close": 55.21, "volume": 553380.0}, {"date": "2026-06-09", "close": 55.03, "volume": 759950.0}, {"date": "2026-06-10", "close": 55.68, "volume": 501309.0}, {"date": "2026-06-11", "close": 54.92, "volume": 522174.0}, {"date": "2026-06-12", "close": 55.24, "volume": 350156.0}, {"date": "2026-06-15", "close": 55.2, "volume": 516851.0}, {"date": "2026-06-16", "close": 54.98, "volume": 403287.0}, {"date": "2026-06-17", "close": 52.84, "volume": 490887.0}, {"date": "2026-06-18", "close": 53.13, "volume": 1397893.0}, {"date": "2026-06-22", "close": 54.86, "volume": 1550767.0}, {"date": "2026-06-23", "close": 54.78, "volume": 2524502.0}, {"date": "2026-06-24", "close": 55.54, "volume": 861620.0}, {"date": "2026-06-25", "close": 55.71, "volume": 473835.0}, {"date": "2026-06-26", "close": 58.87, "volume": 2000209.0}, {"date": "2026-06-29", "close": 57.69, "volume": 935412.0}, {"date": "2026-06-30", "close": 57.17, "volume": 533942.0}, {"date": "2026-07-01", "close": 58.29, "volume": 671902.0}, {"date": "2026-07-02", "close": 59.065, "volume": 355963.0}, {"date": "2026-07-06", "close": 60.05, "volume": 338343.0}, {"date": "2026-07-07", "close": 60.93, "volume": 412068.0}, {"date": "2026-07-08", "close": 59.09, "volume": 455065.0}, {"date": "2026-07-09", "close": 60.735, "volume": 449229.0}, {"date": "2026-07-10", "close": 60.85, "volume": 433767.0}, {"date": "2026-07-13", "close": 63.33, "volume": 706386.0}, {"date": "2026-07-14", "close": 63.3, "volume": 804805.0}, {"date": "2026-07-15", "close": 64.11, "volume": 548699.0}, {"date": "2026-07-16", "close": 65.75, "volume": 436405.0}, {"date": "2026-07-17", "close": 65.59, "volume": 500269.0}, {"date": "2026-07-20", "close": 65.72, "volume": 491131.0}, {"date": "2026-07-21", "close": 62.03, "volume": 684372.0}, {"date": "2026-07-22", "close": 60.12, "volume": 594766.0}, {"date": "2026-07-23", "close": 58.98, "volume": 294501.0}, {"date": "2026-07-24", "close": 61.16, "volume": 342955.0}, {"date": "2026-07-27", "close": 65.65, "volume": 526708.0}, {"date": "2026-07-28", "close": 68.495, "volume": 636470.0}, {"date": "2026-07-29", "close": 69.4, "volume": 780219.0}, {"date": "2026-07-30", "close": 65.83, "volume": 531217.0}, {"date": "2026-07-31", "close": 73.39, "volume": 1414698.0}, {"date": "2026-08-03", "close": 75.54, "volume": 896266.0}, {"date": "2026-08-04", "close": 74.25, "volume": 574762.0}, {"date": "2026-08-05", "close": 72.63, "volume": 560163.0}, {"date": "2026-08-06", "close": 71.97, "volume": 460469.0}, {"date": "2026-08-07", "close": 73.38, "volume": 694925.0}], "refreshing": true}