{"ticker": "XRO", "overview": {"name": "Xero Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "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": "XRO", "has_prices": true, "as_of": "2026-08-07", "last": 76.56, "prev_close": 75.45, "change": 1.1099999999999994, "change_pct": 0.014711729622266393, "session_volume": 764040.0, "vwap_5": 74.50915484224306, "vwap_20": 69.38964785585243, "vwap_60": 73.30059267905014, "vwap_250": 96.59793849331521, "high_52w": 148.3, "low_52w": 61.58, "avg_volume_20": 754426.85, "sessions": 400, "market_cap": {"value": 11168978621.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150970", "src": "ASX", "ticker": "XRO", "cik": "", "company": "Xero Limited", "company_raw": "Xero Limited", "who": "Mark Durcan", "who_key": "Mark Durcan", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Durcan files a director's interest notice on XRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150970", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31179}, {"id": "ASX-03135634", "src": "ASX", "ticker": "XRO", "cik": "", "company": "Xero Limited", "company_raw": "Xero Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in XRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135634", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "ASX-03132587", "src": "ASX", "ticker": "XRO", "cik": "", "company": "Xero Limited", "company_raw": "Xero Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in XRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132587", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03131380", "src": "ASX", "ticker": "XRO", "cik": "", "company": "Xero Limited", "company_raw": "Xero Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their XRO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131380", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97419}, {"id": "ASX-03121469", "src": "ASX", "ticker": "XRO", "cik": "", "company": "Xero Limited", "company_raw": "Xero Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their XRO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121469", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Durcan", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146911-3A703820", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.104, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131575-3A700984", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anjali Joshi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anjali Joshi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Aldrich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Drury", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Hatton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anjali Joshi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-02", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian McAndrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian McAndrews", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-01", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dale Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-27", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Drury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-25", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Cross", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-20", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Thodey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-20", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Drury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Winkler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Aldrich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-04", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Hatton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-28", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-15", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Winkler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-07", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Thodey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-07", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Cross", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-04", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Drury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-04", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Thodey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-01", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Thodey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-05", "source_url": "https://www.marketindex.com.au/asx/xro", "needs_ocr": 0}], "directors": [{"name": "Mark Durcan", "first_seen": "2026-10-11", "last_seen": "2026-10-11", "status": "current", "notices": 1}, {"name": "Bill Veghte", "first_seen": "2018-05-29", "last_seen": "2019-07-24", "status": "past", "notices": 5}, {"name": "Susan Peterson", "first_seen": "2018-11-16", "last_seen": "2020-09-15", "status": "past", "notices": 3}, {"name": "Craig Winkler", "first_seen": "2018-05-21", "last_seen": "2020-12-04", "status": "past", "notices": 6}, {"name": "Mark Cross", "first_seen": "2020-03-31", "last_seen": "2021-05-20", "status": "past", "notices": 3}, {"name": "David Thodey", "first_seen": "2019-06-27", "last_seen": "2021-05-20", "status": "past", "notices": 6}, {"name": "Dale Murray", "first_seen": "2018-04-17", "last_seen": "2022-01-27", "status": "past", "notices": 3}, {"name": "Brian McAndrews", "first_seen": "2022-02-01", "last_seen": "2022-02-16", "status": "past", "notices": 2}, {"name": "Rod Drury", "first_seen": "2019-05-26", "last_seen": "2023-08-21", "status": "past", "notices": 5}, {"name": "Lee Hatton", "first_seen": "2018-05-22", "last_seen": "2023-08-21", "status": "past", "notices": 7}, {"name": "Steven Aldrich", "first_seen": "2020-10-04", "last_seen": "2023-11-21", "status": "past", "notices": 2}, {"name": "Anjali Joshi", "first_seen": "2023-07-02", "last_seen": "2024-06-27", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Company Administration", "title": "Change of Share Registry", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149699-3A704346"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - XRO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147602-3A703954"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Initial Directors Interest Notice - Mark Durcan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146911-3A703820"}, {"date": "2026-10-11", "form": "Company Administration", "title": "Xero appoints Mark Durcan to its Board of Directors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146886-3A703812"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - XRO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146576-3A703771"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Application for quotation of securities - XRO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139111-3A702437"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138260-3A702268"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131575-3A700984"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128528-3A700358"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Final Directors Interest Notice Anjali Joshi", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127321-3A700073"}], "performance": {"ticker": "XRO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-11-08", "close": 4.48, "volume": 70781.0}, {"date": "2012-11-09", "close": 4.65, "volume": 62378.0}, {"date": "2012-11-12", "close": 4.97, "volume": 127287.0}, {"date": "2012-11-13", "close": 4.95, "volume": 112418.0}, {"date": "2012-11-14", "close": 4.87, "volume": 61184.0}, {"date": "2012-11-15", "close": 4.68, "volume": 87836.0}, {"date": "2012-11-16", "close": 4.6, "volume": 30300.0}, {"date": "2012-11-19", "close": 4.7, "volume": 12093.0}, {"date": "2012-11-20", "close": 4.88, "volume": 26912.0}, {"date": "2012-11-21", "close": 5.02, "volume": 12210.0}, {"date": "2012-11-22", "close": 5.02, "volume": 13013.0}, {"date": "2012-11-23", "close": 5.08, "volume": 11664.0}, {"date": "2012-11-26", "close": 5.08, "volume": 22937.0}, {"date": "2012-11-27", "close": 5.0, "volume": 24477.0}, {"date": "2012-11-28", "close": 5.02, "volume": 19304.0}, {"date": "2012-11-29", "close": 5.05, "volume": 31600.0}, {"date": "2012-11-30", "close": 5.5, "volume": 73802.0}, {"date": "2012-12-03", "close": 6.1, "volume": 84712.0}, {"date": "2012-12-04", "close": 5.5, "volume": 52041.0}, {"date": "2012-12-05", "close": 5.7, "volume": 69896.0}, {"date": "2012-12-06", "close": 6.06, "volume": 44066.0}, {"date": "2012-12-07", "close": 5.95, "volume": 43881.0}, {"date": "2012-12-10", "close": 6.0, "volume": 22362.0}, {"date": "2012-12-11", "close": 6.03, "volume": 23305.0}, {"date": "2012-12-12", "close": 5.99, "volume": 14773.0}, {"date": "2012-12-13", "close": 6.1, "volume": 43839.0}, {"date": "2012-12-14", "close": 6.12, "volume": 35405.0}, {"date": "2012-12-17", "close": 6.13, "volume": 31530.0}, {"date": "2012-12-18", "close": 6.2, "volume": 17959.0}, {"date": "2012-12-19", "close": 6.15, "volume": 132258.0}, {"date": "2012-12-20", "close": 6.07, "volume": 23971.0}, {"date": "2012-12-21", "close": 6.1, "volume": 25260.0}, {"date": "2012-12-24", "close": 6.07, "volume": 5683.0}, {"date": "2012-12-27", "close": 5.95, "volume": 14512.0}, {"date": "2012-12-28", "close": 6.05, "volume": 4089.0}, {"date": "2012-12-31", "close": 6.05, "volume": 6176.0}, {"date": "2013-01-02", "close": 5.86, "volume": 9780.0}, {"date": "2013-01-03", "close": 5.96, "volume": 10541.0}, {"date": "2013-01-04", "close": 5.9, "volume": 10360.0}, {"date": "2013-01-07", "close": 5.89, "volume": 30312.0}, {"date": "2013-01-08", "close": 6.0, "volume": 14448.0}, {"date": "2013-01-09", "close": 5.98, "volume": 10795.0}, {"date": "2013-01-10", "close": 5.9, "volume": 6216.0}, {"date": "2013-01-11", "close": 5.75, "volume": 31563.0}, {"date": "2013-01-14", "close": 5.7, "volume": 26741.0}, {"date": "2013-01-15", "close": 5.79, "volume": 13418.0}, {"date": "2013-01-16", "close": 5.83, "volume": 9943.0}, {"date": "2013-01-17", "close": 5.95, "volume": 21828.0}, {"date": "2013-01-18", "close": 5.9, "volume": 27067.0}, {"date": "2013-01-21", "close": 5.8, "volume": 7754.0}, {"date": "2013-01-22", "close": 5.88, "volume": 2063.0}, {"date": "2013-01-23", "close": 5.9, "volume": 8173.0}, {"date": "2013-01-24", "close": 5.75, "volume": 5923.0}, {"date": "2013-01-25", "close": 5.89, "volume": 352.0}, {"date": "2013-01-29", "close": 5.88, "volume": 10565.0}, {"date": "2013-01-30", "close": 5.78, "volume": 11045.0}, {"date": "2013-01-31", "close": 5.86, "volume": 3493.0}, {"date": "2013-02-01", "close": 5.88, "volume": 9825.0}, {"date": "2013-02-04", "close": 5.77, "volume": 7797.0}, {"date": "2013-02-05", "close": 5.66, "volume": 21859.0}, {"date": "2013-02-06", "close": 5.74, "volume": 10610.0}, {"date": "2013-02-07", "close": 5.7, "volume": 50232.0}, {"date": "2013-02-08", "close": 5.68, "volume": 37991.0}, {"date": "2013-02-11", "close": 5.69, "volume": 7052.0}, {"date": "2013-02-12", "close": 5.81, "volume": 17844.0}, {"date": "2013-02-13", "close": 5.89, "volume": 25145.0}, {"date": "2013-02-14", "close": 5.92, "volume": 17587.0}, {"date": "2013-02-15", "close": 5.91, "volume": 7728.0}, {"date": "2013-02-18", "close": 5.96, "volume": 13125.0}, {"date": "2013-02-19", "close": 6.05, "volume": 3825.0}, {"date": "2013-02-20", "close": 6.12, "volume": 15271.0}, {"date": "2013-02-21", "close": 6.15, "volume": 35911.0}, {"date": "2013-02-22", "close": 6.22, "volume": 8300.0}, {"date": "2013-02-25", "close": 6.2, "volume": 30743.0}, {"date": "2013-02-26", "close": 6.2, "volume": 8131.0}, {"date": "2013-02-27", "close": 6.12, "volume": 37170.0}, {"date": "2013-02-28", "close": 6.27, "volume": 21807.0}, {"date": "2013-03-01", "close": 6.51, "volume": 29875.0}, {"date": "2013-03-04", "close": 6.5, "volume": 17774.0}, {"date": "2013-03-05", "close": 6.45, "volume": 12516.0}, {"date": "2013-03-06", "close": 6.8, "volume": 34668.0}, {"date": "2013-03-07", "close": 7.05, "volume": 67278.0}, {"date": "2013-03-08", "close": 7.25, "volume": 91488.0}, {"date": "2013-03-11", "close": 7.75, "volume": 38529.0}, {"date": "2013-03-12", "close": 7.6, "volume": 41883.0}, {"date": "2013-03-13", "close": 7.7, "volume": 16021.0}, {"date": "2013-03-14", "close": 7.99, "volume": 39889.0}, {"date": "2013-03-15", "close": 8.48, "volume": 46769.0}, {"date": "2013-03-18", "close": 8.25, "volume": 74439.0}, {"date": "2013-03-19", "close": 8.5, "volume": 33593.0}, {"date": "2013-03-20", "close": 9.29, "volume": 52667.0}, {"date": "2013-03-21", "close": 8.82, "volume": 108837.0}, {"date": "2013-03-22", "close": 8.94, "volume": 23890.0}, {"date": "2013-03-25", "close": 8.69, "volume": 38617.0}, {"date": "2013-03-26", "close": 8.7, "volume": 10670.0}, {"date": "2013-03-27", "close": 8.96, "volume": 18629.0}, {"date": "2013-03-28", "close": 8.91, "volume": 6504.0}, {"date": "2013-04-02", "close": 9.14, "volume": 14570.0}, {"date": "2013-04-03", "close": 9.17, "volume": 10052.0}, {"date": "2013-04-04", "close": 9.02, "volume": 54665.0}, {"date": "2013-04-05", "close": 8.9, "volume": 23663.0}, {"date": "2013-04-08", "close": 9.0, "volume": 11580.0}, {"date": "2013-04-09", "close": 9.05, "volume": 8962.0}, {"date": "2013-04-10", "close": 9.09, "volume": 27498.0}, {"date": "2013-04-11", "close": 9.15, "volume": 17870.0}, {"date": "2013-04-12", "close": 9.28, "volume": 33150.0}, {"date": "2013-04-15", "close": 9.54, "volume": 14375.0}, {"date": "2013-04-16", "close": 9.57, "volume": 57424.0}, {"date": "2013-04-17", "close": 9.9, "volume": 100599.0}, {"date": "2013-04-18", "close": 9.87, "volume": 34724.0}, {"date": "2013-04-19", "close": 9.94, "volume": 161143.0}, {"date": "2013-04-22", "close": 9.95, "volume": 37452.0}, {"date": "2013-04-23", "close": 10.15, "volume": 25614.0}, {"date": "2013-04-24", "close": 10.83, "volume": 36742.0}, {"date": "2013-04-26", "close": 11.4, "volume": 53264.0}, {"date": "2013-04-29", "close": 11.67, "volume": 75893.0}, {"date": "2013-04-30", "close": 12.2, "volume": 66320.0}, {"date": "2013-05-01", "close": 10.99, "volume": 102513.0}, {"date": "2013-05-02", "close": 10.45, "volume": 83425.0}, {"date": "2013-05-03", "close": 10.96, "volume": 55777.0}, {"date": "2013-05-06", "close": 11.3, "volume": 21444.0}, {"date": "2013-05-07", "close": 10.82, "volume": 21721.0}, {"date": "2013-05-08", "close": 11.0, "volume": 15652.0}, {"date": "2013-05-09", "close": 11.17, "volume": 7633.0}, {"date": "2013-05-10", "close": 11.35, "volume": 23571.0}, {"date": "2013-05-13", "close": 11.5, "volume": 15547.0}, {"date": "2013-05-14", "close": 11.24, "volume": 8718.0}, {"date": "2013-05-15", "close": 11.2, "volume": 15460.0}, {"date": "2013-05-16", "close": 11.2, "volume": 13991.0}, {"date": "2013-05-17", "close": 11.2, "volume": 13813.0}, {"date": "2013-05-20", "close": 11.58, "volume": 16975.0}, {"date": "2013-05-21", "close": 11.57, "volume": 10106.0}, {"date": "2013-05-22", "close": 11.64, "volume": 19114.0}, {"date": "2013-05-23", "close": 11.5, "volume": 13963.0}, {"date": "2013-05-24", "close": 10.82, "volume": 50363.0}, {"date": "2013-05-27", "close": 11.01, "volume": 20822.0}, {"date": "2013-05-28", "close": 11.18, "volume": 22299.0}, {"date": "2013-05-29", "close": 11.02, "volume": 417602.0}, {"date": "2013-05-30", "close": 11.2, "volume": 10565.0}, {"date": "2013-05-31", "close": 11.75, "volume": 50014.0}, {"date": "2013-06-03", "close": 11.7, "volume": 10379.0}, {"date": "2013-06-04", "close": 11.6, "volume": 17468.0}, {"date": "2013-06-05", "close": 11.6, "volume": 16277.0}, {"date": "2013-06-06", "close": 12.05, "volume": 33938.0}, {"date": "2013-06-07", "close": 12.35, "volume": 32661.0}, {"date": "2013-06-11", "close": 12.4, "volume": 7827.0}, {"date": "2013-06-12", "close": 12.4, "volume": 14629.0}, {"date": "2013-06-13", "close": 12.6, "volume": 57196.0}, {"date": "2013-06-14", "close": 12.7, "volume": 24031.0}, {"date": "2013-06-17", "close": 13.02, "volume": 28696.0}, {"date": "2013-06-18", "close": 13.4, "volume": 45736.0}, {"date": "2013-06-19", "close": 13.59, "volume": 61796.0}, {"date": "2013-06-20", "close": 13.62, "volume": 26979.0}, {"date": "2013-06-21", "close": 14.0, "volume": 41049.0}, {"date": "2013-06-24", "close": 13.6, "volume": 33381.0}, {"date": "2013-06-25", "close": 12.9, "volume": 37291.0}, {"date": "2013-06-26", "close": 13.0, "volume": 13973.0}, {"date": "2013-06-27", "close": 13.33, "volume": 16269.0}, {"date": "2013-06-28", "close": 13.65, "volume": 22332.0}, {"date": "2013-07-01", "close": 13.8, "volume": 41567.0}, {"date": "2013-07-02", "close": 13.99, "volume": 14576.0}, {"date": "2013-07-03", "close": 14.65, "volume": 78888.0}, {"date": "2013-07-04", "close": 14.91, "volume": 44519.0}, {"date": "2013-07-05", "close": 15.65, "volume": 50975.0}, {"date": "2013-07-08", "close": 16.1, "volume": 92986.0}, {"date": "2013-07-09", "close": 14.89, "volume": 100246.0}, {"date": "2013-07-10", "close": 15.28, "volume": 51851.0}, {"date": "2013-07-11", "close": 14.98, "volume": 29369.0}, {"date": "2013-07-12", "close": 14.5, "volume": 68012.0}, {"date": "2013-07-15", "close": 14.15, "volume": 53157.0}, {"date": "2013-07-16", "close": 13.57, "volume": 79658.0}, {"date": "2013-07-17", "close": 13.3, "volume": 83142.0}, {"date": "2013-07-18", "close": 14.15, "volume": 33397.0}, {"date": "2013-07-19", "close": 14.75, "volume": 35874.0}, {"date": "2013-07-22", "close": 14.93, "volume": 38752.0}, {"date": "2013-07-23", "close": 15.65, "volume": 33924.0}, {"date": "2013-07-24", "close": 15.4, "volume": 30999.0}, {"date": "2013-07-25", "close": 15.5, "volume": 22482.0}, {"date": "2013-07-26", "close": 15.4, "volume": 15677.0}, {"date": "2013-07-29", "close": 15.36, "volume": 25828.0}, {"date": "2013-07-30", "close": 15.28, "volume": 10799.0}, {"date": "2013-07-31", "close": 15.3, "volume": 18596.0}, {"date": "2013-08-01", "close": 15.2, "volume": 47289.0}, {"date": "2013-08-02", "close": 15.15, "volume": 21924.0}, {"date": "2013-08-05", "close": 14.88, "volume": 13103.0}, {"date": "2013-08-06", "close": 14.47, "volume": 25482.0}, {"date": "2013-08-07", "close": 14.49, "volume": 14479.0}, {"date": "2013-08-08", "close": 14.5, "volume": 1882.0}, {"date": "2013-08-09", "close": 14.1, "volume": 22884.0}, {"date": "2013-08-12", "close": 14.3, "volume": 10160.0}, {"date": "2013-08-13", "close": 14.2, "volume": 4963.0}, {"date": "2013-08-14", "close": 14.31, "volume": 10339.0}, {"date": "2013-08-15", "close": 14.17, "volume": 8057.0}, {"date": "2013-08-16", "close": 14.02, "volume": 4855.0}, {"date": "2013-08-19", "close": 14.12, "volume": 2965.0}, {"date": "2013-08-20", "close": 14.2, "volume": 7672.0}, {"date": "2013-08-21", "close": 13.85, "volume": 24465.0}, {"date": "2013-08-22", "close": 14.01, "volume": 17969.0}, {"date": "2013-08-23", "close": 13.84, "volume": 18172.0}, {"date": "2013-08-26", "close": 13.6, "volume": 27636.0}, {"date": "2013-08-27", "close": 13.56, "volume": 22694.0}, {"date": "2013-08-28", "close": 13.55, "volume": 16645.0}, {"date": "2013-08-29", "close": 13.85, "volume": 21106.0}, {"date": "2013-08-30", "close": 14.75, "volume": 60839.0}, {"date": "2013-09-02", "close": 15.08, "volume": 27975.0}, {"date": "2013-09-03", "close": 15.3, "volume": 17032.0}, {"date": "2013-09-04", "close": 15.36, "volume": 13021.0}, {"date": "2013-09-05", "close": 15.5, "volume": 18106.0}, {"date": "2013-09-06", "close": 15.58, "volume": 12185.0}, {"date": "2013-09-09", "close": 15.64, "volume": 7197.0}, {"date": "2013-09-10", "close": 15.78, "volume": 11428.0}, {"date": "2013-09-11", "close": 15.86, "volume": 13622.0}, {"date": "2013-09-12", "close": 16.23, "volume": 47136.0}, {"date": "2013-09-13", "close": 16.39, "volume": 22158.0}, {"date": "2013-09-16", "close": 16.6, "volume": 26639.0}, {"date": "2013-09-17", "close": 16.7, "volume": 13853.0}, {"date": "2013-09-18", "close": 16.75, "volume": 25787.0}, {"date": "2013-09-19", "close": 16.8, "volume": 27228.0}, {"date": "2013-09-20", "close": 16.98, "volume": 19986.0}, {"date": "2013-09-23", "close": 16.8, "volume": 21268.0}, {"date": "2013-09-24", "close": 16.79, "volume": 9785.0}, {"date": "2013-09-25", "close": 16.6, "volume": 14077.0}, {"date": "2013-09-26", "close": 16.75, "volume": 3868.0}, {"date": "2013-09-27", "close": 16.9, "volume": 5469.0}, {"date": "2013-09-30", "close": 16.86, "volume": 12513.0}, {"date": "2013-10-01", "close": 16.72, "volume": 3395.0}, {"date": "2013-10-02", "close": 16.5, "volume": 12431.0}, {"date": "2013-10-03", "close": 16.7, "volume": 11657.0}, {"date": "2013-10-04", "close": 16.43, "volume": 11845.0}, {"date": "2013-10-07", "close": 16.44, "volume": 3880.0}, {"date": "2013-10-08", "close": 16.32, "volume": 19908.0}, {"date": "2013-10-09", "close": 16.0, "volume": 13660.0}, {"date": "2013-10-10", "close": 15.72, "volume": 12936.0}, {"date": "2013-10-14", "close": 17.3, "volume": 56786.0}, {"date": "2013-10-15", "close": 18.3, "volume": 56445.0}, {"date": "2013-10-16", "close": 19.8, "volume": 87603.0}, {"date": "2013-10-17", "close": 22.42, "volume": 335725.0}, {"date": "2013-10-18", "close": 24.0, "volume": 126496.0}, {"date": "2013-10-21", "close": 23.2, "volume": 75121.0}, {"date": "2013-10-22", "close": 25.2, "volume": 55894.0}, {"date": "2013-10-23", "close": 25.52, "volume": 71840.0}, {"date": "2013-10-24", "close": 24.9, "volume": 38239.0}, {"date": "2013-10-25", "close": 24.5, "volume": 36965.0}, {"date": "2013-10-28", "close": 24.2, "volume": 65709.0}, {"date": "2013-10-29", "close": 24.34, "volume": 37123.0}, {"date": "2013-10-30", "close": 24.35, "volume": 104692.0}, {"date": "2013-10-31", "close": 24.12, "volume": 33692.0}, {"date": "2013-11-01", "close": 25.5, "volume": 59809.0}, {"date": "2013-11-04", "close": 26.33, "volume": 102849.0}, {"date": "2013-11-05", "close": 29.0, "volume": 60686.0}, {"date": "2013-11-06", "close": 34.2, "volume": 214758.0}, {"date": "2013-11-07", "close": 28.54, "volume": 483523.0}, {"date": "2013-11-08", "close": 31.6, "volume": 143351.0}, {"date": "2013-11-11", "close": 30.8, "volume": 51713.0}, {"date": "2013-11-12", "close": 31.85, "volume": 148168.0}, {"date": "2013-11-13", "close": 31.79, "volume": 85417.0}, {"date": "2013-11-14", "close": 32.01, "volume": 21817.0}, {"date": "2013-11-15", "close": 31.99, "volume": 22174.0}, {"date": "2013-11-18", "close": 32.5, "volume": 22192.0}, {"date": "2013-11-19", "close": 32.2, "volume": 21215.0}, {"date": "2013-11-20", "close": 32.0, "volume": 34829.0}, {"date": "2013-11-21", "close": 30.5, "volume": 82714.0}, {"date": "2013-11-22", "close": 31.85, "volume": 36538.0}, {"date": "2013-11-25", "close": 32.2, "volume": 39188.0}, {"date": "2013-11-26", "close": 30.99, "volume": 23516.0}, {"date": "2013-11-27", "close": 30.26, "volume": 66420.0}, {"date": "2013-11-28", "close": 30.9, "volume": 23818.0}, {"date": "2013-11-29", "close": 30.62, "volume": 9991.0}, {"date": "2013-12-02", "close": 29.97, "volume": 31088.0}, {"date": "2013-12-03", "close": 29.81, "volume": 68960.0}, {"date": "2013-12-04", "close": 28.17, "volume": 69646.0}, {"date": "2013-12-05", "close": 27.39, "volume": 88904.0}, {"date": "2013-12-06", "close": 27.94, "volume": 31490.0}, {"date": "2013-12-09", "close": 29.1, "volume": 47155.0}, {"date": "2013-12-10", "close": 29.68, "volume": 15701.0}, {"date": "2013-12-11", "close": 29.95, "volume": 16384.0}, {"date": "2013-12-12", "close": 30.4, "volume": 17167.0}, {"date": "2013-12-13", "close": 30.73, "volume": 18679.0}, {"date": "2013-12-16", "close": 29.71, "volume": 17139.0}, {"date": "2013-12-17", "close": 29.64, "volume": 15543.0}, {"date": "2013-12-18", "close": 29.62, "volume": 7714.0}, {"date": "2013-12-19", "close": 29.65, "volume": 3728.0}, {"date": "2013-12-20", "close": 29.91, "volume": 8325.0}, {"date": "2013-12-23", "close": 29.59, "volume": 44638.0}, {"date": "2013-12-24", "close": 30.41, "volume": 10473.0}, {"date": "2013-12-27", "close": 30.32, "volume": 11973.0}, {"date": "2013-12-30", "close": 29.97, "volume": 11647.0}, {"date": "2013-12-31", "close": 30.4, "volume": 13935.0}, {"date": "2014-01-02", "close": 30.16, "volume": 5257.0}, {"date": "2014-01-03", "close": 30.4, "volume": 17955.0}, {"date": "2014-01-06", "close": 30.5, "volume": 19493.0}, {"date": "2014-01-07", "close": 31.47, "volume": 37437.0}, {"date": "2014-01-08", "close": 33.84, "volume": 51676.0}, {"date": "2014-01-09", "close": 36.06, "volume": 109678.0}, {"date": "2014-01-10", "close": 36.35, "volume": 45064.0}, {"date": "2014-01-13", "close": 36.88, "volume": 40429.0}, {"date": "2014-01-14", "close": 36.9, "volume": 25623.0}, {"date": "2014-01-15", "close": 39.74, "volume": 54180.0}, {"date": "2014-01-16", "close": 38.9, "volume": 36475.0}, {"date": "2014-01-17", "close": 39.1, "volume": 12648.0}, {"date": "2014-01-20", "close": 39.0, "volume": 21358.0}, {"date": "2014-01-21", "close": 39.75, "volume": 19421.0}, {"date": "2014-01-22", "close": 40.46, "volume": 28994.0}, {"date": "2014-01-23", "close": 40.1, "volume": 16424.0}, {"date": "2014-01-24", "close": 39.2, "volume": 23288.0}, {"date": "2014-01-28", "close": 38.7, "volume": 45423.0}, {"date": "2014-01-29", "close": 39.5, "volume": 58126.0}, {"date": "2014-01-30", "close": 38.05, "volume": 24092.0}, {"date": "2014-01-31", "close": 38.4, "volume": 28122.0}, {"date": "2014-02-03", "close": 36.32, "volume": 41064.0}, {"date": "2014-02-04", "close": 34.4, "volume": 82828.0}, {"date": "2014-02-05", "close": 35.23, "volume": 34951.0}, {"date": "2014-02-06", "close": 36.0, "volume": 17030.0}, {"date": "2014-02-07", "close": 36.99, "volume": 34257.0}, {"date": "2014-02-10", "close": 36.5, "volume": 19043.0}, {"date": "2014-02-11", "close": 36.7, "volume": 6851.0}, {"date": "2014-02-12", "close": 36.82, "volume": 21944.0}, {"date": "2014-02-13", "close": 37.42, "volume": 25659.0}, {"date": "2014-02-14", "close": 37.33, "volume": 28604.0}, {"date": "2014-02-17", "close": 36.65, "volume": 16125.0}, {"date": "2014-02-18", "close": 36.48, "volume": 25543.0}, {"date": "2014-02-19", "close": 36.66, "volume": 19861.0}, {"date": "2014-02-20", "close": 36.92, "volume": 18805.0}, {"date": "2014-02-21", "close": 36.9, "volume": 13497.0}, {"date": "2014-02-24", "close": 36.98, "volume": 12938.0}, {"date": "2014-02-25", "close": 37.4, "volume": 10770.0}, {"date": "2014-02-26", "close": 36.9, "volume": 7282.0}, {"date": "2014-02-27", "close": 37.36, "volume": 37280.0}, {"date": "2014-02-28", "close": 37.58, "volume": 7171.0}, {"date": "2014-03-03", "close": 39.4, "volume": 36289.0}, {"date": "2014-03-04", "close": 39.22, "volume": 34863.0}, {"date": "2014-03-05", "close": 40.0, "volume": 93374.0}, {"date": "2014-03-06", "close": 41.85, "volume": 147796.0}, {"date": "2014-03-07", "close": 41.85, "volume": 90617.0}, {"date": "2014-03-10", "close": 42.2, "volume": 60150.0}, {"date": "2014-03-11", "close": 42.11, "volume": 37378.0}, {"date": "2014-03-12", "close": 41.2, "volume": 51327.0}, {"date": "2014-03-13", "close": 40.62, "volume": 42461.0}, {"date": "2014-03-14", "close": 39.8, "volume": 37308.0}, {"date": "2014-03-17", "close": 39.95, "volume": 34383.0}, {"date": "2014-03-18", "close": 41.79, "volume": 24781.0}, {"date": "2014-03-19", "close": 42.1, "volume": 33301.0}, {"date": "2014-03-20", "close": 42.17, "volume": 25307.0}, {"date": "2014-03-21", "close": 41.5, "volume": 24351.0}, {"date": "2014-03-24", "close": 41.5, "volume": 22420.0}, {"date": "2014-03-25", "close": 41.02, "volume": 7869.0}, {"date": "2014-03-26", "close": 40.5, "volume": 21581.0}, {"date": "2014-03-27", "close": 38.43, "volume": 75959.0}, {"date": "2014-03-28", "close": 37.2, "volume": 84141.0}, {"date": "2014-03-31", "close": 36.88, "volume": 57919.0}, {"date": "2014-04-01", "close": 36.75, "volume": 85058.0}, {"date": "2014-04-02", "close": 35.78, "volume": 247553.0}, {"date": "2014-04-03", "close": 34.5, "volume": 138286.0}, {"date": "2014-04-04", "close": 35.3, "volume": 84436.0}, {"date": "2014-04-07", "close": 32.1, "volume": 127023.0}, {"date": "2014-04-08", "close": 29.2, "volume": 324352.0}, {"date": "2014-04-09", "close": 29.6, "volume": 314056.0}, {"date": "2014-04-10", "close": 30.74, "volume": 138523.0}, {"date": "2014-04-11", "close": 28.7, "volume": 147046.0}, {"date": "2014-04-14", "close": 26.8, "volume": 97573.0}, {"date": "2014-04-15", "close": 25.8, "volume": 65946.0}, {"date": "2014-04-16", "close": 25.49, "volume": 105471.0}, {"date": "2014-04-17", "close": 26.66, "volume": 69454.0}, {"date": "2014-04-22", "close": 28.88, "volume": 82737.0}, {"date": "2014-04-23", "close": 29.4, "volume": 102139.0}, {"date": "2014-04-24", "close": 29.5, "volume": 64839.0}, {"date": "2014-04-28", "close": 28.04, "volume": 40770.0}, {"date": "2014-04-29", "close": 27.53, "volume": 17384.0}, {"date": "2014-04-30", "close": 28.98, "volume": 67216.0}, {"date": "2014-05-01", "close": 28.83, "volume": 39408.0}, {"date": "2014-05-02", "close": 29.0, "volume": 188771.0}, {"date": "2014-05-05", "close": 29.15, "volume": 31705.0}, {"date": "2014-05-06", "close": 28.94, "volume": 21730.0}, {"date": "2014-05-07", "close": 28.0, "volume": 31966.0}, {"date": "2014-05-08", "close": 27.9, "volume": 25609.0}, {"date": "2014-05-09", "close": 27.81, "volume": 17203.0}, {"date": "2014-05-12", "close": 28.46, "volume": 15221.0}, {"date": "2014-05-13", "close": 29.01, "volume": 19828.0}, {"date": "2014-05-14", "close": 29.2, "volume": 20830.0}, {"date": "2014-05-15", "close": 30.3, "volume": 253780.0}, {"date": "2014-05-16", "close": 29.86, "volume": 13388.0}, {"date": "2014-05-19", "close": 29.62, "volume": 9653.0}, {"date": "2014-05-20", "close": 29.87, "volume": 3511.0}, {"date": "2014-05-21", "close": 30.34, "volume": 14427.0}, {"date": "2014-05-22", "close": 29.88, "volume": 15849.0}, {"date": "2014-05-23", "close": 30.11, "volume": 30835.0}, {"date": "2014-05-26", "close": 29.85, "volume": 11910.0}, {"date": "2014-05-27", "close": 29.91, "volume": 7017.0}, {"date": "2014-05-28", "close": 29.8, "volume": 164967.0}, {"date": "2014-05-29", "close": 30.0, "volume": 19097.0}, {"date": "2014-05-30", "close": 29.15, "volume": 32111.0}, {"date": "2014-06-02", "close": 29.0, "volume": 12981.0}, {"date": "2014-06-03", "close": 28.4, "volume": 19203.0}, {"date": "2014-06-04", "close": 27.3, "volume": 33392.0}, {"date": "2014-06-05", "close": 27.15, "volume": 25239.0}, {"date": "2014-06-06", "close": 26.87, "volume": 14398.0}, {"date": "2014-06-10", "close": 26.6, "volume": 24067.0}, {"date": "2014-06-11", "close": 26.9, "volume": 22143.0}, {"date": "2014-06-12", "close": 27.34, "volume": 23251.0}, {"date": "2014-06-13", "close": 26.85, "volume": 7637.0}, {"date": "2014-06-16", "close": 27.05, "volume": 14980.0}, {"date": "2014-06-17", "close": 26.9, "volume": 13351.0}, {"date": "2014-06-18", "close": 26.7, "volume": 18422.0}, {"date": "2014-06-19", "close": 26.57, "volume": 20282.0}, {"date": "2014-06-20", "close": 25.88, "volume": 15358.0}, {"date": "2014-06-23", "close": 23.75, "volume": 94304.0}, {"date": "2014-06-24", "close": 24.0, "volume": 158284.0}, {"date": "2014-06-25", "close": 23.81, "volume": 62174.0}, {"date": "2014-06-26", "close": 24.11, "volume": 12619.0}, {"date": "2014-06-27", "close": 24.19, "volume": 16953.0}, {"date": "2014-06-30", "close": 24.11, "volume": 28853.0}, {"date": "2014-07-01", "close": 23.74, "volume": 24774.0}, {"date": "2014-07-02", "close": 24.08, "volume": 15763.0}, {"date": "2014-07-03", "close": 24.45, "volume": 17862.0}, {"date": "2014-07-04", "close": 25.11, "volume": 39518.0}, {"date": "2014-07-07", "close": 24.65, "volume": 32330.0}, {"date": "2014-07-08", "close": 24.49, "volume": 14774.0}, {"date": "2014-07-09", "close": 23.6, "volume": 41744.0}, {"date": "2014-07-10", "close": 23.84, "volume": 19128.0}, {"date": "2014-07-11", "close": 23.3, "volume": 32426.0}, {"date": "2014-07-14", "close": 23.59, "volume": 10795.0}, {"date": "2014-07-15", "close": 23.78, "volume": 10492.0}, {"date": "2014-07-16", "close": 23.9, "volume": 6294.0}, {"date": "2014-07-17", "close": 23.0, "volume": 29960.0}, {"date": "2014-07-18", "close": 21.77, "volume": 93795.0}, {"date": "2014-07-21", "close": 22.35, "volume": 22750.0}, {"date": "2014-07-22", "close": 22.15, "volume": 29972.0}, {"date": "2014-07-23", "close": 21.75, "volume": 63254.0}, {"date": "2014-07-24", "close": 22.67, "volume": 51296.0}, {"date": "2014-07-25", "close": 23.58, "volume": 54073.0}, {"date": "2014-07-28", "close": 24.02, "volume": 21749.0}, {"date": "2014-07-29", "close": 23.78, "volume": 53290.0}, {"date": "2014-07-30", "close": 23.25, "volume": 61521.0}, {"date": "2014-07-31", "close": 23.27, "volume": 19923.0}, {"date": "2014-08-01", "close": 22.3, "volume": 48082.0}, {"date": "2014-08-04", "close": 22.23, "volume": 14796.0}, {"date": "2014-08-05", "close": 22.7, "volume": 20648.0}, {"date": "2014-08-06", "close": 21.75, "volume": 57040.0}, {"date": "2014-08-07", "close": 21.58, "volume": 35941.0}, {"date": "2014-08-08", "close": 21.34, "volume": 22914.0}, {"date": "2014-08-11", "close": 20.68, "volume": 46311.0}, {"date": "2014-08-12", "close": 20.83, "volume": 29212.0}, {"date": "2014-08-13", "close": 20.36, "volume": 23844.0}, {"date": "2014-08-14", "close": 19.7, "volume": 55515.0}, {"date": "2014-08-15", "close": 18.47, "volume": 156782.0}, {"date": "2014-08-18", "close": 19.63, "volume": 69645.0}, {"date": "2014-08-19", "close": 20.79, "volume": 45838.0}, {"date": "2014-08-20", "close": 21.37, "volume": 41745.0}, {"date": "2014-08-21", "close": 20.85, "volume": 29797.0}, {"date": "2014-08-22", "close": 21.4, "volume": 20278.0}, {"date": "2014-08-25", "close": 22.43, "volume": 52032.0}, {"date": "2014-08-26", "close": 22.74, "volume": 45462.0}, {"date": "2014-08-27", "close": 22.77, "volume": 17798.0}, {"date": "2014-08-28", "close": 22.78, "volume": 17993.0}, {"date": "2014-08-29", "close": 22.57, "volume": 31215.0}, {"date": "2014-09-01", "close": 22.28, "volume": 7321.0}, {"date": "2014-09-02", "close": 22.26, "volume": 15177.0}, {"date": "2014-09-03", "close": 21.48, "volume": 25224.0}, {"date": "2014-09-04", "close": 21.27, "volume": 23778.0}, {"date": "2014-09-05", "close": 20.69, "volume": 26094.0}, {"date": "2014-09-08", "close": 20.68, "volume": 14877.0}, {"date": "2014-09-09", "close": 20.59, "volume": 10139.0}, {"date": "2014-09-10", "close": 20.62, "volume": 8927.0}, {"date": "2014-09-11", "close": 20.41, "volume": 11035.0}, {"date": "2014-09-12", "close": 19.0, "volume": 76570.0}, {"date": "2014-09-15", "close": 18.0, "volume": 102864.0}, {"date": "2014-09-16", "close": 19.2, "volume": 43457.0}, {"date": "2014-09-17", "close": 19.12, "volume": 20608.0}, {"date": "2014-09-18", "close": 19.57, "volume": 18105.0}, {"date": "2014-09-19", "close": 19.31, "volume": 16384.0}, {"date": "2014-09-22", "close": 19.5, "volume": 9881.0}, {"date": "2014-09-23", "close": 19.31, "volume": 14448.0}, {"date": "2014-09-24", "close": 19.03, "volume": 18158.0}, {"date": "2014-09-25", "close": 19.04, "volume": 18417.0}, {"date": "2014-09-26", "close": 18.66, "volume": 37437.0}, {"date": "2014-09-29", "close": 18.84, "volume": 10086.0}, {"date": "2014-09-30", "close": 19.13, "volume": 21582.0}, {"date": "2014-10-01", "close": 19.13, "volume": 4300.0}, {"date": "2014-10-02", "close": 19.2, "volume": 14169.0}, {"date": "2014-10-03", "close": 19.07, "volume": 24874.0}, {"date": "2014-10-06", "close": 19.22, "volume": 8166.0}, {"date": "2014-10-07", "close": 19.14, "volume": 10979.0}, {"date": "2014-10-08", "close": 18.75, "volume": 20430.0}, {"date": "2014-10-09", "close": 18.66, "volume": 19984.0}, {"date": "2014-10-10", "close": 17.2, "volume": 100986.0}, {"date": "2014-10-13", "close": 16.25, "volume": 59311.0}, {"date": "2014-10-14", "close": 15.9, "volume": 61904.0}, {"date": "2014-10-15", "close": 16.2, "volume": 53140.0}, {"date": "2014-10-16", "close": 15.6, "volume": 50907.0}, {"date": "2014-10-17", "close": 15.36, "volume": 45904.0}, {"date": "2014-10-20", "close": 14.7, "volume": 99965.0}, {"date": "2014-10-21", "close": 14.58, "volume": 59025.0}, {"date": "2014-10-22", "close": 15.35, "volume": 131908.0}, {"date": "2014-10-23", "close": 14.85, "volume": 41997.0}, {"date": "2014-10-24", "close": 14.54, "volume": 68379.0}, {"date": "2014-10-27", "close": 14.85, "volume": 24467.0}, {"date": "2014-10-28", "close": 14.49, "volume": 28302.0}, {"date": "2014-10-29", "close": 14.5, "volume": 26840.0}, {"date": "2014-10-30", "close": 13.99, "volume": 45782.0}, {"date": "2014-10-31", "close": 14.2, "volume": 85991.0}, {"date": "2014-11-03", "close": 14.43, "volume": 29910.0}, {"date": "2014-11-04", "close": 14.47, "volume": 52792.0}, {"date": "2014-11-05", "close": 14.78, "volume": 32890.0}, {"date": "2014-11-06", "close": 15.58, "volume": 125898.0}, {"date": "2014-11-07", "close": 16.01, "volume": 118916.0}, {"date": "2014-11-10", "close": 16.74, "volume": 58530.0}, {"date": "2014-11-11", "close": 15.93, "volume": 98907.0}, {"date": "2014-11-12", "close": 15.89, "volume": 22866.0}, {"date": "2014-11-13", "close": 15.88, "volume": 27785.0}, {"date": "2014-11-14", "close": 15.45, "volume": 32314.0}, {"date": "2014-11-17", "close": 15.5, "volume": 9621.0}, {"date": "2014-11-18", "close": 16.0, "volume": 36369.0}, {"date": "2014-11-19", "close": 16.0, "volume": 36832.0}, {"date": "2014-11-20", "close": 15.58, "volume": 34207.0}, {"date": "2014-11-21", "close": 15.54, "volume": 29939.0}, {"date": "2014-11-24", "close": 15.53, "volume": 17951.0}, {"date": "2014-11-25", "close": 15.56, "volume": 33269.0}, {"date": "2014-11-26", "close": 15.66, "volume": 15337.0}, {"date": "2014-11-27", "close": 15.7, "volume": 19249.0}, {"date": "2014-11-28", "close": 15.65, "volume": 17569.0}, {"date": "2014-12-01", "close": 15.56, "volume": 8328.0}, {"date": "2014-12-02", "close": 15.0, "volume": 24328.0}, {"date": "2014-12-03", "close": 15.06, "volume": 15462.0}, {"date": "2014-12-04", "close": 15.23, "volume": 18165.0}, {"date": "2014-12-05", "close": 15.14, "volume": 22850.0}, {"date": "2014-12-08", "close": 15.0, "volume": 19680.0}, {"date": "2014-12-09", "close": 14.96, "volume": 38425.0}, {"date": "2014-12-10", "close": 15.0, "volume": 9518.0}, {"date": "2014-12-11", "close": 15.03, "volume": 11603.0}, {"date": "2014-12-12", "close": 15.49, "volume": 22878.0}, {"date": "2014-12-15", "close": 15.16, "volume": 6731.0}, {"date": "2014-12-16", "close": 14.99, "volume": 16549.0}, {"date": "2014-12-17", "close": 14.85, "volume": 7745.0}, {"date": "2014-12-18", "close": 14.75, "volume": 15667.0}, {"date": "2014-12-19", "close": 14.65, "volume": 17181.0}, {"date": "2014-12-22", "close": 14.57, "volume": 8218.0}, {"date": "2014-12-23", "close": 14.96, "volume": 21457.0}, {"date": "2014-12-24", "close": 14.9, "volume": 5838.0}, {"date": "2014-12-29", "close": 15.48, "volume": 10633.0}, {"date": "2014-12-30", "close": 15.48, "volume": 6802.0}, {"date": "2014-12-31", "close": 15.84, "volume": 7022.0}, {"date": "2015-01-02", "close": 15.57, "volume": 6507.0}, {"date": "2015-01-05", "close": 15.52, "volume": 9948.0}, {"date": "2015-01-06", "close": 15.4, "volume": 18453.0}, {"date": "2015-01-07", "close": 15.56, "volume": 13858.0}, {"date": "2015-01-08", "close": 15.69, "volume": 6778.0}, {"date": "2015-01-09", "close": 15.8, "volume": 15233.0}, {"date": "2015-01-12", "close": 15.67, "volume": 18734.0}, {"date": "2015-01-13", "close": 15.35, "volume": 12737.0}, {"date": "2015-01-14", "close": 15.35, "volume": 10039.0}, {"date": "2015-01-15", "close": 15.1, "volume": 19714.0}, {"date": "2015-01-16", "close": 15.49, "volume": 16722.0}, {"date": "2015-01-19", "close": 15.34, "volume": 12537.0}, {"date": "2015-01-20", "close": 15.16, "volume": 8477.0}, {"date": "2015-01-21", "close": 14.9, "volume": 13963.0}, {"date": "2015-01-22", "close": 14.96, "volume": 19749.0}, {"date": "2015-01-23", "close": 15.44, "volume": 12097.0}, {"date": "2015-01-27", "close": 14.96, "volume": 19669.0}, {"date": "2015-01-28", "close": 14.95, "volume": 11319.0}, {"date": "2015-01-29", "close": 14.74, "volume": 15477.0}, {"date": "2015-01-30", "close": 14.69, "volume": 31806.0}, {"date": "2015-02-02", "close": 14.9, "volume": 14172.0}, {"date": "2015-02-03", "close": 15.21, "volume": 23326.0}, {"date": "2015-02-04", "close": 15.44, "volume": 25767.0}, {"date": "2015-02-05", "close": 15.4, "volume": 10173.0}, {"date": "2015-02-06", "close": 15.35, "volume": 4647.0}, {"date": "2015-02-09", "close": 15.25, "volume": 3817.0}, {"date": "2015-02-10", "close": 15.3, "volume": 5394.0}, {"date": "2015-02-11", "close": 15.4, "volume": 17932.0}, {"date": "2015-02-12", "close": 15.5, "volume": 21528.0}, {"date": "2015-02-13", "close": 15.59, "volume": 21971.0}, {"date": "2015-02-16", "close": 15.69, "volume": 53010.0}, {"date": "2015-02-17", "close": 15.74, "volume": 99948.0}, {"date": "2015-02-18", "close": 16.99, "volume": 44033.0}, {"date": "2015-02-19", "close": 18.78, "volume": 121708.0}, {"date": "2015-02-20", "close": 19.1, "volume": 91026.0}, {"date": "2015-02-23", "close": 18.95, "volume": 41477.0}, {"date": "2015-02-24", "close": 17.68, "volume": 74546.0}, {"date": "2015-02-25", "close": 22.6, "volume": 240659.0}, {"date": "2015-02-26", "close": 24.01, "volume": 161628.0}, {"date": "2015-02-27", "close": 23.82, "volume": 106014.0}, {"date": "2015-03-02", "close": 23.55, "volume": 51079.0}, {"date": "2015-03-03", "close": 23.75, "volume": 30544.0}, {"date": "2015-03-04", "close": 23.24, "volume": 35431.0}, {"date": "2015-03-05", "close": 23.46, "volume": 20414.0}, {"date": "2015-03-06", "close": 23.6, "volume": 20707.0}, {"date": "2015-03-09", "close": 22.62, "volume": 31524.0}, {"date": "2015-03-10", "close": 23.13, "volume": 30123.0}, {"date": "2015-03-11", "close": 23.13, "volume": 17114.0}, {"date": "2015-03-12", "close": 23.43, "volume": 33991.0}, {"date": "2015-03-13", "close": 25.0, "volume": 64061.0}, {"date": "2015-03-16", "close": 24.4, "volume": 49764.0}, {"date": "2015-03-17", "close": 23.6, "volume": 34556.0}, {"date": "2015-03-18", "close": 23.39, "volume": 31751.0}, {"date": "2015-03-19", "close": 23.55, "volume": 13652.0}, {"date": "2015-03-20", "close": 23.72, "volume": 36079.0}, {"date": "2015-03-23", "close": 23.86, "volume": 26869.0}, {"date": "2015-03-24", "close": 23.57, "volume": 25992.0}, {"date": "2015-03-25", "close": 23.99, "volume": 30656.0}, {"date": "2015-03-26", "close": 23.75, "volume": 24172.0}, {"date": "2015-03-27", "close": 23.84, "volume": 15434.0}, {"date": "2015-03-30", "close": 23.6, "volume": 13017.0}, {"date": "2015-03-31", "close": 23.32, "volume": 17597.0}, {"date": "2015-04-01", "close": 22.99, "volume": 19463.0}, {"date": "2015-04-02", "close": 23.48, "volume": 25573.0}, {"date": "2015-04-07", "close": 23.64, "volume": 30060.0}, {"date": "2015-04-08", "close": 23.85, "volume": 9655.0}, {"date": "2015-04-09", "close": 23.85, "volume": 13102.0}, {"date": "2015-04-10", "close": 23.6, "volume": 9428.0}, {"date": "2015-04-13", "close": 23.65, "volume": 16370.0}, {"date": "2015-04-14", "close": 23.48, "volume": 12440.0}, {"date": "2015-04-15", "close": 23.49, "volume": 12604.0}, {"date": "2015-04-16", "close": 23.75, "volume": 96612.0}, {"date": "2015-04-17", "close": 23.4, "volume": 59292.0}, {"date": "2015-04-20", "close": 23.08, "volume": 28307.0}, {"date": "2015-04-21", "close": 23.11, "volume": 25595.0}, {"date": "2015-04-22", "close": 23.11, "volume": 21075.0}, {"date": "2015-04-23", "close": 22.65, "volume": 18181.0}, {"date": "2015-04-24", "close": 20.32, "volume": 176535.0}, {"date": "2015-04-27", "close": 20.65, "volume": 74011.0}, {"date": "2015-04-28", "close": 20.17, "volume": 114223.0}, {"date": "2015-04-29", "close": 19.9, "volume": 32819.0}, {"date": "2015-04-30", "close": 19.02, "volume": 67933.0}, {"date": "2015-05-01", "close": 19.0, "volume": 23124.0}, {"date": "2015-05-04", "close": 18.85, "volume": 28597.0}, {"date": "2015-05-05", "close": 19.19, "volume": 52597.0}, {"date": "2015-05-06", "close": 18.39, "volume": 65114.0}, {"date": "2015-05-07", "close": 18.0, "volume": 49088.0}, {"date": "2015-05-08", "close": 18.2, "volume": 49469.0}, {"date": "2015-05-11", "close": 18.59, "volume": 37184.0}, {"date": "2015-05-12", "close": 18.1, "volume": 16467.0}, {"date": "2015-05-13", "close": 18.29, "volume": 13288.0}, {"date": "2015-05-14", "close": 18.35, "volume": 25843.0}, {"date": "2015-05-15", "close": 18.92, "volume": 241074.0}, {"date": "2015-05-18", "close": 18.82, "volume": 86832.0}, {"date": "2015-05-19", "close": 18.72, "volume": 57882.0}, {"date": "2015-05-20", "close": 18.68, "volume": 42889.0}, {"date": "2015-05-21", "close": 18.88, "volume": 42676.0}, {"date": "2015-05-22", "close": 19.28, "volume": 76270.0}, {"date": "2015-05-25", "close": 18.99, "volume": 33484.0}, {"date": "2015-05-26", "close": 18.95, "volume": 16583.0}, {"date": "2015-05-27", "close": 19.0, "volume": 37742.0}, {"date": "2015-05-28", "close": 18.95, "volume": 17754.0}, {"date": "2015-05-29", "close": 19.14, "volume": 18539.0}, {"date": "2015-06-01", "close": 19.15, "volume": 22368.0}, {"date": "2015-06-02", "close": 19.2, "volume": 28663.0}, {"date": "2015-06-03", "close": 18.65, "volume": 50733.0}, {"date": "2015-06-04", "close": 18.75, "volume": 33804.0}, {"date": "2015-06-05", "close": 18.8, "volume": 20576.0}, {"date": "2015-06-09", "close": 18.5, "volume": 54896.0}, {"date": "2015-06-10", "close": 18.44, "volume": 18478.0}, {"date": "2015-06-11", "close": 17.73, "volume": 70915.0}, {"date": "2015-06-12", "close": 17.59, "volume": 45948.0}, {"date": "2015-06-15", "close": 17.16, "volume": 27702.0}, {"date": "2015-06-16", "close": 17.25, "volume": 18217.0}, {"date": "2015-06-17", "close": 17.26, "volume": 19770.0}, {"date": "2015-06-18", "close": 17.25, "volume": 15779.0}, {"date": "2015-06-19", "close": 17.06, "volume": 15649.0}, {"date": "2015-06-22", "close": 17.0, "volume": 24492.0}, {"date": "2015-06-23", "close": 16.79, "volume": 22654.0}, {"date": "2015-06-24", "close": 16.81, "volume": 25585.0}, {"date": "2015-06-25", "close": 16.89, "volume": 19187.0}, {"date": "2015-06-26", "close": 16.73, "volume": 13417.0}, {"date": "2015-06-29", "close": 15.9, "volume": 63231.0}, {"date": "2015-06-30", "close": 16.0, "volume": 40157.0}, {"date": "2015-07-01", "close": 16.15, "volume": 36716.0}, {"date": "2015-07-02", "close": 16.73, "volume": 58524.0}, {"date": "2015-07-03", "close": 16.79, "volume": 29464.0}, {"date": "2015-07-06", "close": 16.45, "volume": 8621.0}, {"date": "2015-07-07", "close": 15.69, "volume": 56247.0}, {"date": "2015-07-08", "close": 15.35, "volume": 46867.0}, {"date": "2015-07-09", "close": 15.95, "volume": 42688.0}, {"date": "2015-07-10", "close": 15.75, "volume": 46577.0}, {"date": "2015-07-13", "close": 15.57, "volume": 22224.0}, {"date": "2015-07-14", "close": 15.42, "volume": 55547.0}, {"date": "2015-07-15", "close": 15.5, "volume": 29231.0}, {"date": "2015-07-16", "close": 15.25, "volume": 45983.0}, {"date": "2015-07-17", "close": 15.45, "volume": 18229.0}, {"date": "2015-07-20", "close": 15.71, "volume": 30035.0}, {"date": "2015-07-21", "close": 15.81, "volume": 36914.0}, {"date": "2015-07-22", "close": 16.09, "volume": 29474.0}, {"date": "2015-07-23", "close": 16.44, "volume": 88712.0}, {"date": "2015-07-24", "close": 16.54, "volume": 33653.0}, {"date": "2015-07-27", "close": 16.4, "volume": 28882.0}, {"date": "2015-07-28", "close": 16.16, "volume": 28311.0}, {"date": "2015-07-29", "close": 16.49, "volume": 30121.0}, {"date": "2015-07-30", "close": 16.34, "volume": 25809.0}, {"date": "2015-07-31", "close": 15.98, "volume": 45363.0}, {"date": "2015-08-03", "close": 15.93, "volume": 11680.0}, {"date": "2015-08-04", "close": 15.6, "volume": 43546.0}, {"date": "2015-08-05", "close": 15.5, "volume": 19701.0}, {"date": "2015-08-06", "close": 15.5, "volume": 15928.0}, {"date": "2015-08-07", "close": 15.35, "volume": 18819.0}, {"date": "2015-08-10", "close": 15.25, "volume": 37055.0}, {"date": "2015-08-11", "close": 15.0, "volume": 39755.0}, {"date": "2015-08-12", "close": 14.5, "volume": 51573.0}, {"date": "2015-08-13", "close": 14.6, "volume": 35573.0}, {"date": "2015-08-14", "close": 14.23, "volume": 64179.0}, {"date": "2015-08-17", "close": 14.28, "volume": 22616.0}, {"date": "2015-08-18", "close": 14.18, "volume": 35972.0}, {"date": "2015-08-19", "close": 13.75, "volume": 58644.0}, {"date": "2015-08-20", "close": 13.92, "volume": 23734.0}, {"date": "2015-08-21", "close": 13.7, "volume": 39906.0}, {"date": "2015-08-24", "close": 12.5, "volume": 84739.0}, {"date": "2015-08-25", "close": 12.6, "volume": 161790.0}, {"date": "2015-08-26", "close": 12.55, "volume": 93257.0}, {"date": "2015-08-27", "close": 12.6, "volume": 72609.0}, {"date": "2015-08-28", "close": 13.17, "volume": 62205.0}, {"date": "2015-08-31", "close": 12.5, "volume": 42879.0}, {"date": "2015-09-01", "close": 12.4, "volume": 35133.0}, {"date": "2015-09-02", "close": 12.65, "volume": 47519.0}, {"date": "2015-09-03", "close": 12.45, "volume": 32671.0}, {"date": "2015-09-04", "close": 12.31, "volume": 28273.0}, {"date": "2015-09-07", "close": 12.27, "volume": 31823.0}, {"date": "2015-09-08", "close": 12.66, "volume": 25155.0}, {"date": "2015-09-09", "close": 13.1, "volume": 37104.0}, {"date": "2015-09-10", "close": 12.88, "volume": 73754.0}, {"date": "2015-09-11", "close": 12.71, "volume": 14712.0}, {"date": "2015-09-14", "close": 12.5, "volume": 28136.0}, {"date": "2015-09-15", "close": 12.3, "volume": 16319.0}, {"date": "2015-09-16", "close": 12.39, "volume": 26613.0}, {"date": "2015-09-17", "close": 12.38, "volume": 33299.0}, {"date": "2015-09-18", "close": 12.19, "volume": 88508.0}, {"date": "2015-09-21", "close": 12.7, "volume": 158420.0}, {"date": "2015-09-22", "close": 12.8, "volume": 45676.0}, {"date": "2015-09-23", "close": 12.86, "volume": 89478.0}, {"date": "2015-09-24", "close": 13.36, "volume": 93518.0}, {"date": "2015-09-25", "close": 13.5, "volume": 82121.0}, {"date": "2015-09-28", "close": 14.05, "volume": 53778.0}, {"date": "2015-09-29", "close": 13.85, "volume": 216609.0}, {"date": "2015-09-30", "close": 13.65, "volume": 65137.0}, {"date": "2015-10-01", "close": 13.7, "volume": 82405.0}, {"date": "2015-10-02", "close": 13.62, "volume": 69284.0}, {"date": "2015-10-05", "close": 13.74, "volume": 22871.0}, {"date": "2015-10-06", "close": 14.1, "volume": 57538.0}, {"date": "2015-10-07", "close": 14.59, "volume": 43099.0}, {"date": "2015-10-08", "close": 14.91, "volume": 99426.0}, {"date": "2015-10-09", "close": 14.7, "volume": 47785.0}, {"date": "2015-10-12", "close": 14.61, "volume": 28067.0}, {"date": "2015-10-13", "close": 14.6, "volume": 34327.0}, {"date": "2015-10-14", "close": 14.75, "volume": 14788.0}, {"date": "2015-10-15", "close": 14.82, "volume": 35957.0}, {"date": "2015-10-16", "close": 14.78, "volume": 26468.0}, {"date": "2015-10-19", "close": 15.1, "volume": 33782.0}, {"date": "2015-10-20", "close": 15.0, "volume": 30268.0}, {"date": "2015-10-21", "close": 14.77, "volume": 35823.0}, {"date": "2015-10-22", "close": 14.85, "volume": 16888.0}, {"date": "2015-10-23", "close": 15.13, "volume": 21083.0}, {"date": "2015-10-26", "close": 14.86, "volume": 16493.0}, {"date": "2015-10-27", "close": 14.73, "volume": 15744.0}, {"date": "2015-10-28", "close": 14.81, "volume": 22320.0}, {"date": "2015-10-29", "close": 14.65, "volume": 33174.0}, {"date": "2015-10-30", "close": 15.0, "volume": 38662.0}, {"date": "2015-11-02", "close": 15.1, "volume": 18650.0}, {"date": "2015-11-03", "close": 15.9, "volume": 59590.0}, {"date": "2015-11-04", "close": 16.57, "volume": 165588.0}, {"date": "2015-11-05", "close": 17.09, "volume": 95429.0}, {"date": "2015-11-06", "close": 17.95, "volume": 189336.0}, {"date": "2015-11-09", "close": 18.32, "volume": 105584.0}, {"date": "2015-11-10", "close": 18.49, "volume": 97846.0}, {"date": "2015-11-11", "close": 18.5, "volume": 43794.0}, {"date": "2015-11-12", "close": 18.1, "volume": 52074.0}, {"date": "2015-11-13", "close": 17.93, "volume": 43964.0}, {"date": "2015-11-16", "close": 17.2, "volume": 75544.0}, {"date": "2015-11-17", "close": 17.67, "volume": 26069.0}, {"date": "2015-11-18", "close": 18.2, "volume": 66494.0}, {"date": "2015-11-19", "close": 18.45, "volume": 35125.0}, {"date": "2015-11-20", "close": 18.72, "volume": 21891.0}, {"date": "2015-11-23", "close": 19.82, "volume": 563910.0}, {"date": "2015-11-24", "close": 19.34, "volume": 56578.0}, {"date": "2015-11-25", "close": 18.75, "volume": 55589.0}, {"date": "2015-11-26", "close": 18.6, "volume": 38591.0}, {"date": "2015-11-27", "close": 18.2, "volume": 39204.0}, {"date": "2015-11-30", "close": 17.55, "volume": 92859.0}, {"date": "2015-12-01", "close": 17.42, "volume": 101763.0}, {"date": "2015-12-02", "close": 17.28, "volume": 36682.0}, {"date": "2015-12-03", "close": 16.73, "volume": 92344.0}, {"date": "2015-12-04", "close": 17.0, "volume": 37890.0}, {"date": "2015-12-07", "close": 16.66, "volume": 32608.0}, {"date": "2015-12-08", "close": 16.56, "volume": 29589.0}, {"date": "2015-12-09", "close": 16.72, "volume": 91375.0}, {"date": "2015-12-10", "close": 16.6, "volume": 57056.0}, {"date": "2015-12-11", "close": 16.74, "volume": 42537.0}, {"date": "2015-12-14", "close": 16.5, "volume": 46333.0}, {"date": "2015-12-15", "close": 15.88, "volume": 109406.0}, {"date": "2015-12-16", "close": 16.35, "volume": 152687.0}, {"date": "2015-12-17", "close": 16.76, "volume": 62342.0}, {"date": "2015-12-18", "close": 16.78, "volume": 60816.0}, {"date": "2015-12-21", "close": 17.15, "volume": 48000.0}, {"date": "2015-12-22", "close": 17.56, "volume": 34360.0}, {"date": "2015-12-23", "close": 17.64, "volume": 33509.0}, {"date": "2015-12-24", "close": 18.0, "volume": 22028.0}, {"date": "2015-12-29", "close": 18.41, "volume": 29290.0}, {"date": "2015-12-30", "close": 18.6, "volume": 32983.0}, {"date": "2015-12-31", "close": 18.65, "volume": 11287.0}, {"date": "2016-01-04", "close": 18.16, "volume": 12434.0}, {"date": "2016-01-05", "close": 17.6, "volume": 32000.0}, {"date": "2016-01-06", "close": 17.75, "volume": 23773.0}, {"date": "2016-01-07", "close": 16.99, "volume": 32964.0}, {"date": "2016-01-08", "close": 16.63, "volume": 43132.0}, {"date": "2016-01-11", "close": 16.0, "volume": 59639.0}, {"date": "2016-01-12", "close": 15.98, "volume": 63449.0}, {"date": "2016-01-13", "close": 16.14, "volume": 55065.0}, {"date": "2016-01-14", "close": 15.4, "volume": 95444.0}, {"date": "2016-01-15", "close": 15.2, "volume": 58271.0}, {"date": "2016-01-18", "close": 15.35, "volume": 42574.0}, {"date": "2016-01-19", "close": 15.36, "volume": 50905.0}, {"date": "2016-01-20", "close": 15.17, "volume": 42513.0}, {"date": "2016-01-21", "close": 15.6, "volume": 40828.0}, {"date": "2016-01-22", "close": 15.27, "volume": 65299.0}, {"date": "2016-01-25", "close": 16.39, "volume": 53564.0}, {"date": "2016-01-27", "close": 15.92, "volume": 35553.0}, {"date": "2016-01-28", "close": 15.81, "volume": 22009.0}, {"date": "2016-01-29", "close": 15.36, "volume": 71298.0}, {"date": "2016-02-01", "close": 15.04, "volume": 80113.0}, {"date": "2016-02-02", "close": 15.1, "volume": 28635.0}, {"date": "2016-02-03", "close": 15.11, "volume": 48438.0}, {"date": "2016-02-04", "close": 15.1, "volume": 19559.0}, {"date": "2016-02-05", "close": 15.13, "volume": 226339.0}, {"date": "2016-02-08", "close": 15.13, "volume": 47050.0}, {"date": "2016-02-09", "close": 14.15, "volume": 106201.0}, {"date": "2016-02-10", "close": 13.5, "volume": 76719.0}, {"date": "2016-02-11", "close": 13.2, "volume": 93105.0}, {"date": "2016-02-12", "close": 12.95, "volume": 68044.0}, {"date": "2016-02-15", "close": 12.83, "volume": 111364.0}, {"date": "2016-02-16", "close": 13.29, "volume": 38550.0}, {"date": "2016-02-17", "close": 13.57, "volume": 55505.0}, {"date": "2016-02-18", "close": 13.9, "volume": 27287.0}, {"date": "2016-02-19", "close": 13.65, "volume": 49126.0}, {"date": "2016-02-22", "close": 13.76, "volume": 39648.0}, {"date": "2016-02-23", "close": 14.3, "volume": 31312.0}, {"date": "2016-02-24", "close": 13.87, "volume": 50662.0}, {"date": "2016-02-25", "close": 13.8, "volume": 26979.0}, {"date": "2016-02-26", "close": 13.9, "volume": 19998.0}, {"date": "2016-02-29", "close": 13.8, "volume": 21986.0}, {"date": "2016-03-01", "close": 13.67, "volume": 21171.0}, {"date": "2016-03-02", "close": 13.75, "volume": 41304.0}, {"date": "2016-03-03", "close": 13.75, "volume": 104067.0}, {"date": "2016-03-04", "close": 13.78, "volume": 91197.0}, {"date": "2016-03-07", "close": 13.83, "volume": 78914.0}, {"date": "2016-03-08", "close": 14.1, "volume": 63060.0}, {"date": "2016-03-09", "close": 14.1, "volume": 47858.0}, {"date": "2016-03-10", "close": 14.17, "volume": 31523.0}, {"date": "2016-03-11", "close": 14.12, "volume": 163250.0}, {"date": "2016-03-14", "close": 14.24, "volume": 37494.0}, {"date": "2016-03-15", "close": 14.25, "volume": 17856.0}, {"date": "2016-03-16", "close": 13.69, "volume": 100958.0}, {"date": "2016-03-17", "close": 13.85, "volume": 25350.0}, {"date": "2016-03-18", "close": 14.0, "volume": 25289.0}, {"date": "2016-03-21", "close": 13.8, "volume": 16690.0}, {"date": "2016-03-22", "close": 13.6, "volume": 144829.0}, {"date": "2016-03-23", "close": 13.41, "volume": 31761.0}, {"date": "2016-03-24", "close": 13.6, "volume": 44571.0}, {"date": "2016-03-29", "close": 13.35, "volume": 48569.0}, {"date": "2016-03-30", "close": 13.61, "volume": 20716.0}, {"date": "2016-03-31", "close": 13.95, "volume": 15108.0}, {"date": "2016-04-01", "close": 14.15, "volume": 20772.0}, {"date": "2016-04-04", "close": 15.06, "volume": 52501.0}, {"date": "2016-04-05", "close": 14.97, "volume": 78284.0}, {"date": "2016-04-06", "close": 14.84, "volume": 18321.0}, {"date": "2016-04-07", "close": 14.93, "volume": 27070.0}, {"date": "2016-04-08", "close": 14.94, "volume": 24446.0}, {"date": "2016-04-11", "close": 14.9, "volume": 21524.0}, {"date": "2016-04-12", "close": 15.34, "volume": 35146.0}, {"date": "2016-04-13", "close": 15.5, "volume": 31794.0}, {"date": "2016-04-14", "close": 15.7, "volume": 22756.0}, {"date": "2016-04-15", "close": 15.62, "volume": 31346.0}, {"date": "2016-04-18", "close": 16.0, "volume": 33929.0}, {"date": "2016-04-19", "close": 15.6, "volume": 28889.0}, {"date": "2016-04-20", "close": 15.72, "volume": 38973.0}, {"date": "2016-04-21", "close": 15.86, "volume": 25272.0}, {"date": "2016-04-22", "close": 15.4, "volume": 44475.0}, {"date": "2016-04-26", "close": 15.0, "volume": 19846.0}, {"date": "2016-04-27", "close": 14.8, "volume": 29953.0}, {"date": "2016-04-28", "close": 14.98, "volume": 17919.0}, {"date": "2016-04-29", "close": 15.0, "volume": 20141.0}, {"date": "2016-05-02", "close": 14.75, "volume": 18856.0}, {"date": "2016-05-03", "close": 14.8, "volume": 18673.0}, {"date": "2016-05-04", "close": 14.2, "volume": 40649.0}, {"date": "2016-05-05", "close": 14.05, "volume": 35437.0}, {"date": "2016-05-06", "close": 14.64, "volume": 54058.0}, {"date": "2016-05-09", "close": 14.45, "volume": 35154.0}, {"date": "2016-05-10", "close": 14.45, "volume": 45065.0}, {"date": "2016-05-11", "close": 14.49, "volume": 17010.0}, {"date": "2016-05-12", "close": 14.49, "volume": 97620.0}, {"date": "2016-05-13", "close": 15.7, "volume": 117669.0}, {"date": "2016-05-16", "close": 16.25, "volume": 98918.0}, {"date": "2016-05-17", "close": 16.63, "volume": 265813.0}, {"date": "2016-05-18", "close": 16.23, "volume": 165226.0}, {"date": "2016-05-19", "close": 15.67, "volume": 105185.0}, {"date": "2016-05-20", "close": 15.89, "volume": 133435.0}, {"date": "2016-05-23", "close": 15.64, "volume": 51196.0}, {"date": "2016-05-24", "close": 15.71, "volume": 42998.0}, {"date": "2016-05-25", "close": 15.86, "volume": 67612.0}, {"date": "2016-05-26", "close": 15.83, "volume": 630064.0}, {"date": "2016-05-27", "close": 16.31, "volume": 59754.0}, {"date": "2016-05-30", "close": 16.49, "volume": 44567.0}, {"date": "2016-05-31", "close": 16.65, "volume": 21857.0}, {"date": "2016-06-01", "close": 16.94, "volume": 171698.0}, {"date": "2016-06-02", "close": 17.52, "volume": 46882.0}, {"date": "2016-06-03", "close": 17.78, "volume": 106142.0}, {"date": "2016-06-06", "close": 17.6, "volume": 29886.0}, {"date": "2016-06-07", "close": 17.74, "volume": 58730.0}, {"date": "2016-06-08", "close": 17.95, "volume": 111868.0}, {"date": "2016-06-09", "close": 18.59, "volume": 50936.0}, {"date": "2016-06-10", "close": 18.69, "volume": 42482.0}, {"date": "2016-06-14", "close": 17.63, "volume": 352964.0}, {"date": "2016-06-15", "close": 17.62, "volume": 33971.0}, {"date": "2016-06-16", "close": 18.28, "volume": 102305.0}, {"date": "2016-06-17", "close": 18.15, "volume": 30676.0}, {"date": "2016-06-20", "close": 18.02, "volume": 17759.0}, {"date": "2016-06-21", "close": 17.85, "volume": 18782.0}, {"date": "2016-06-22", "close": 17.44, "volume": 51730.0}, {"date": "2016-06-23", "close": 17.69, "volume": 31138.0}, {"date": "2016-06-24", "close": 16.74, "volume": 110429.0}, {"date": "2016-06-27", "close": 16.83, "volume": 134937.0}, {"date": "2016-06-28", "close": 16.36, "volume": 46816.0}, {"date": "2016-06-29", "close": 17.0, "volume": 180917.0}, {"date": "2016-06-30", "close": 17.4, "volume": 52659.0}, {"date": "2016-07-01", "close": 17.11, "volume": 53012.0}, {"date": "2016-07-04", "close": 17.25, "volume": 16232.0}, {"date": "2016-07-05", "close": 17.34, "volume": 29059.0}, {"date": "2016-07-06", "close": 17.0, "volume": 31464.0}, {"date": "2016-07-07", "close": 16.9, "volume": 15039.0}, {"date": "2016-07-08", "close": 17.1, "volume": 31348.0}, {"date": "2016-07-11", "close": 17.34, "volume": 39101.0}, {"date": "2016-07-12", "close": 17.2, "volume": 36916.0}, {"date": "2016-07-13", "close": 17.36, "volume": 21432.0}, {"date": "2016-07-14", "close": 17.0, "volume": 40075.0}, {"date": "2016-07-15", "close": 16.92, "volume": 24928.0}, {"date": "2016-07-18", "close": 16.9, "volume": 19143.0}, {"date": "2016-07-19", "close": 17.0, "volume": 22767.0}, {"date": "2016-07-20", "close": 18.11, "volume": 75379.0}, {"date": "2016-07-21", "close": 18.29, "volume": 32659.0}, {"date": "2016-07-22", "close": 18.02, "volume": 23899.0}, {"date": "2016-07-25", "close": 18.74, "volume": 107348.0}, {"date": "2016-07-26", "close": 18.84, "volume": 77047.0}, {"date": "2016-07-27", "close": 18.72, "volume": 25098.0}, {"date": "2016-07-28", "close": 18.62, "volume": 51151.0}, {"date": "2016-07-29", "close": 18.73, "volume": 37667.0}, {"date": "2016-08-01", "close": 18.95, "volume": 68669.0}, {"date": "2016-08-02", "close": 18.76, "volume": 22998.0}, {"date": "2016-08-03", "close": 18.62, "volume": 32079.0}, {"date": "2016-08-04", "close": 18.74, "volume": 45732.0}, {"date": "2016-08-05", "close": 18.87, "volume": 71052.0}, {"date": "2016-08-08", "close": 19.08, "volume": 64183.0}, {"date": "2016-08-09", "close": 19.04, "volume": 22608.0}, {"date": "2016-08-10", "close": 19.04, "volume": 25706.0}, {"date": "2016-08-11", "close": 18.95, "volume": 20437.0}, {"date": "2016-08-12", "close": 18.89, "volume": 32668.0}, {"date": "2016-08-15", "close": 18.93, "volume": 21818.0}, {"date": "2016-08-16", "close": 18.64, "volume": 48319.0}, {"date": "2016-08-17", "close": 19.04, "volume": 30746.0}, {"date": "2016-08-18", "close": 18.99, "volume": 27580.0}, {"date": "2016-08-19", "close": 18.91, "volume": 48209.0}, {"date": "2016-08-22", "close": 18.6, "volume": 42897.0}, {"date": "2016-08-23", "close": 19.02, "volume": 44823.0}, {"date": "2016-08-24", "close": 19.18, "volume": 68882.0}, {"date": "2016-08-25", "close": 19.11, "volume": 31387.0}, {"date": "2016-08-26", "close": 18.74, "volume": 30215.0}, {"date": "2016-08-29", "close": 18.88, "volume": 41475.0}, {"date": "2016-08-30", "close": 18.89, "volume": 11002.0}, {"date": "2016-08-31", "close": 19.08, "volume": 39123.0}, {"date": "2016-09-01", "close": 19.03, "volume": 24318.0}, {"date": "2016-09-02", "close": 19.07, "volume": 25689.0}, {"date": "2016-09-05", "close": 19.08, "volume": 26626.0}, {"date": "2016-09-06", "close": 19.36, "volume": 57364.0}, {"date": "2016-09-07", "close": 19.6, "volume": 65739.0}, {"date": "2016-09-08", "close": 19.34, "volume": 65454.0}, {"date": "2016-09-09", "close": 19.3, "volume": 24205.0}, {"date": "2016-09-12", "close": 18.65, "volume": 69910.0}, {"date": "2016-09-13", "close": 18.74, "volume": 136225.0}, {"date": "2016-09-14", "close": 18.65, "volume": 71962.0}, {"date": "2016-09-15", "close": 18.77, "volume": 29539.0}, {"date": "2016-09-16", "close": 19.33, "volume": 58558.0}, {"date": "2016-09-19", "close": 19.32, "volume": 10583.0}, {"date": "2016-09-20", "close": 19.4, "volume": 37656.0}, {"date": "2016-09-21", "close": 19.3, "volume": 30775.0}, {"date": "2016-09-22", "close": 19.16, "volume": 35006.0}, {"date": "2016-09-23", "close": 19.1, "volume": 58774.0}, {"date": "2016-09-26", "close": 18.89, "volume": 36500.0}, {"date": "2016-09-27", "close": 18.57, "volume": 33995.0}, {"date": "2016-09-28", "close": 18.58, "volume": 30415.0}, {"date": "2016-09-29", "close": 18.65, "volume": 16600.0}, {"date": "2016-09-30", "close": 18.5, "volume": 129052.0}, {"date": "2016-10-03", "close": 18.5, "volume": 22310.0}, {"date": "2016-10-04", "close": 18.64, "volume": 37978.0}, {"date": "2016-10-05", "close": 18.5, "volume": 27288.0}, {"date": "2016-10-06", "close": 18.0, "volume": 41913.0}, {"date": "2016-10-07", "close": 17.88, "volume": 132750.0}, {"date": "2016-10-10", "close": 17.56, "volume": 43279.0}, {"date": "2016-10-11", "close": 17.65, "volume": 26771.0}, {"date": "2016-10-12", "close": 17.3, "volume": 54319.0}, {"date": "2016-10-13", "close": 16.7, "volume": 85881.0}, {"date": "2016-10-14", "close": 16.65, "volume": 59873.0}, {"date": "2016-10-17", "close": 16.31, "volume": 68575.0}, {"date": "2016-10-18", "close": 16.8, "volume": 26190.0}, {"date": "2016-10-19", "close": 17.07, "volume": 28876.0}, {"date": "2016-10-20", "close": 16.92, "volume": 33569.0}, {"date": "2016-10-21", "close": 17.0, "volume": 35866.0}, {"date": "2016-10-24", "close": 16.95, "volume": 19959.0}, {"date": "2016-10-25", "close": 16.95, "volume": 18343.0}, {"date": "2016-10-26", "close": 16.65, "volume": 21927.0}, {"date": "2016-10-27", "close": 16.6, "volume": 19745.0}, {"date": "2016-10-28", "close": 16.71, "volume": 15274.0}, {"date": "2016-10-31", "close": 16.61, "volume": 30931.0}, {"date": "2016-11-01", "close": 16.12, "volume": 58547.0}, {"date": "2016-11-02", "close": 16.08, "volume": 53120.0}, {"date": "2016-11-03", "close": 16.4, "volume": 54730.0}, {"date": "2016-11-04", "close": 16.6, "volume": 65021.0}, {"date": "2016-11-07", "close": 16.89, "volume": 26263.0}, {"date": "2016-11-08", "close": 17.08, "volume": 29713.0}, {"date": "2016-11-09", "close": 16.59, "volume": 87119.0}, {"date": "2016-11-10", "close": 16.89, "volume": 55645.0}, {"date": "2016-11-11", "close": 16.66, "volume": 39530.0}, {"date": "2016-11-14", "close": 16.58, "volume": 13360.0}, {"date": "2016-11-15", "close": 16.47, "volume": 35519.0}, {"date": "2016-11-16", "close": 16.84, "volume": 31661.0}, {"date": "2016-11-17", "close": 17.14, "volume": 32646.0}, {"date": "2016-11-18", "close": 17.37, "volume": 17665.0}, {"date": "2016-11-21", "close": 17.61, "volume": 57137.0}, {"date": "2016-11-22", "close": 18.0, "volume": 33970.0}, {"date": "2016-11-23", "close": 17.85, "volume": 17230.0}, {"date": "2016-11-24", "close": 17.52, "volume": 12689.0}, {"date": "2016-11-25", "close": 17.24, "volume": 30587.0}, {"date": "2016-11-28", "close": 17.07, "volume": 27026.0}, {"date": "2016-11-29", "close": 16.61, "volume": 40584.0}, {"date": "2016-11-30", "close": 16.75, "volume": 14692.0}, {"date": "2016-12-01", "close": 17.0, "volume": 24966.0}, {"date": "2016-12-02", "close": 16.8, "volume": 27621.0}, {"date": "2016-12-05", "close": 16.85, "volume": 20367.0}, {"date": "2016-12-06", "close": 16.61, "volume": 5396.0}, {"date": "2016-12-07", "close": 16.71, "volume": 22289.0}, {"date": "2016-12-08", "close": 17.0, "volume": 37799.0}, {"date": "2016-12-09", "close": 16.9, "volume": 37252.0}, {"date": "2016-12-12", "close": 16.8, "volume": 13899.0}, {"date": "2016-12-13", "close": 16.7, "volume": 30390.0}, {"date": "2016-12-14", "close": 16.67, "volume": 9458.0}, {"date": "2016-12-15", "close": 16.42, "volume": 12855.0}, {"date": "2016-12-16", "close": 16.51, "volume": 16485.0}, {"date": "2016-12-19", "close": 16.7, "volume": 17498.0}, {"date": "2016-12-20", "close": 16.72, "volume": 11989.0}, {"date": "2016-12-21", "close": 16.55, "volume": 21450.0}, {"date": "2016-12-22", "close": 16.59, "volume": 12511.0}, {"date": "2016-12-23", "close": 16.89, "volume": 8042.0}, {"date": "2016-12-28", "close": 16.89, "volume": 7330.0}, {"date": "2016-12-29", "close": 16.96, "volume": 6596.0}, {"date": "2016-12-30", "close": 16.98, "volume": 9252.0}, {"date": "2017-01-03", "close": 16.85, "volume": 14908.0}, {"date": "2017-01-04", "close": 16.99, "volume": 23202.0}, {"date": "2017-01-05", "close": 17.23, "volume": 22672.0}, {"date": "2017-01-06", "close": 17.41, "volume": 21963.0}, {"date": "2017-01-09", "close": 17.68, "volume": 29957.0}, {"date": "2017-01-10", "close": 17.64, "volume": 7957.0}, {"date": "2017-01-11", "close": 17.35, "volume": 21628.0}, {"date": "2017-01-12", "close": 17.27, "volume": 15135.0}, {"date": "2017-01-13", "close": 17.52, "volume": 35837.0}, {"date": "2017-01-16", "close": 17.53, "volume": 23952.0}, {"date": "2017-01-17", "close": 17.54, "volume": 17068.0}, {"date": "2017-01-18", "close": 17.68, "volume": 15749.0}, {"date": "2017-01-19", "close": 17.79, "volume": 20853.0}, {"date": "2017-01-20", "close": 17.84, "volume": 18841.0}, {"date": "2017-01-23", "close": 17.68, "volume": 28217.0}, {"date": "2017-01-24", "close": 17.97, "volume": 35225.0}, {"date": "2017-01-25", "close": 18.19, "volume": 29638.0}, {"date": "2017-01-27", "close": 18.33, "volume": 27122.0}, {"date": "2017-01-30", "close": 18.22, "volume": 21084.0}, {"date": "2017-01-31", "close": 18.03, "volume": 26522.0}, {"date": "2017-02-01", "close": 18.4, "volume": 34923.0}, {"date": "2017-02-02", "close": 18.34, "volume": 8637.0}, {"date": "2017-02-03", "close": 18.34, "volume": 22718.0}, {"date": "2017-02-06", "close": 18.06, "volume": 26176.0}, {"date": "2017-02-07", "close": 18.3, "volume": 46294.0}, {"date": "2017-02-08", "close": 17.97, "volume": 11951.0}, {"date": "2017-02-09", "close": 18.04, "volume": 27064.0}, {"date": "2017-02-10", "close": 17.9, "volume": 18794.0}, {"date": "2017-02-13", "close": 17.84, "volume": 9336.0}, {"date": "2017-02-14", "close": 17.82, "volume": 19656.0}, {"date": "2017-02-15", "close": 17.8, "volume": 7121.0}, {"date": "2017-02-16", "close": 17.88, "volume": 13604.0}, {"date": "2017-02-17", "close": 17.87, "volume": 22022.0}, {"date": "2017-02-20", "close": 17.68, "volume": 6844.0}, {"date": "2017-02-21", "close": 17.62, "volume": 19398.0}, {"date": "2017-02-22", "close": 17.3, "volume": 26575.0}, {"date": "2017-02-23", "close": 17.71, "volume": 61525.0}, {"date": "2017-02-24", "close": 17.42, "volume": 18148.0}, {"date": "2017-02-27", "close": 17.44, "volume": 4296.0}, {"date": "2017-02-28", "close": 17.54, "volume": 34514.0}, {"date": "2017-03-01", "close": 16.9, "volume": 32288.0}, {"date": "2017-03-02", "close": 17.2, "volume": 29915.0}, {"date": "2017-03-03", "close": 17.35, "volume": 13306.0}, {"date": "2017-03-06", "close": 17.3, "volume": 7415.0}, {"date": "2017-03-07", "close": 17.14, "volume": 17878.0}, {"date": "2017-03-08", "close": 17.0, "volume": 13504.0}, {"date": "2017-03-09", "close": 17.05, "volume": 13101.0}, {"date": "2017-03-10", "close": 17.18, "volume": 14136.0}, {"date": "2017-03-13", "close": 17.0, "volume": 6547.0}, {"date": "2017-03-14", "close": 17.22, "volume": 10297.0}, {"date": "2017-03-15", "close": 17.52, "volume": 30871.0}, {"date": "2017-03-16", "close": 17.74, "volume": 19857.0}, {"date": "2017-03-17", "close": 17.75, "volume": 15538.0}, {"date": "2017-03-20", "close": 17.75, "volume": 10315.0}, {"date": "2017-03-21", "close": 17.64, "volume": 29754.0}, {"date": "2017-03-22", "close": 17.7, "volume": 51172.0}, {"date": "2017-03-23", "close": 17.5, "volume": 18443.0}, {"date": "2017-03-24", "close": 17.31, "volume": 16075.0}, {"date": "2017-03-27", "close": 17.3, "volume": 13805.0}, {"date": "2017-03-28", "close": 17.33, "volume": 19455.0}, {"date": "2017-03-29", "close": 17.2, "volume": 18477.0}, {"date": "2017-03-30", "close": 17.77, "volume": 43882.0}, {"date": "2017-03-31", "close": 18.1, "volume": 120215.0}, {"date": "2017-04-03", "close": 18.11, "volume": 19717.0}, {"date": "2017-04-04", "close": 18.47, "volume": 32669.0}, {"date": "2017-04-05", "close": 18.42, "volume": 43993.0}, {"date": "2017-04-06", "close": 18.39, "volume": 19220.0}, {"date": "2017-04-07", "close": 18.29, "volume": 50171.0}, {"date": "2017-04-10", "close": 18.3, "volume": 9482.0}, {"date": "2017-04-11", "close": 18.33, "volume": 25695.0}, {"date": "2017-04-12", "close": 18.53, "volume": 27166.0}, {"date": "2017-04-13", "close": 18.66, "volume": 80727.0}, {"date": "2017-04-18", "close": 18.95, "volume": 33615.0}, {"date": "2017-04-19", "close": 19.23, "volume": 62833.0}, {"date": "2017-04-20", "close": 19.3, "volume": 54609.0}, {"date": "2017-04-21", "close": 19.15, "volume": 26192.0}, {"date": "2017-04-24", "close": 19.1, "volume": 15848.0}, {"date": "2017-04-26", "close": 19.22, "volume": 49334.0}, {"date": "2017-04-27", "close": 19.58, "volume": 78220.0}, {"date": "2017-04-28", "close": 20.0, "volume": 47934.0}, {"date": "2017-05-01", "close": 19.9, "volume": 82603.0}, {"date": "2017-05-02", "close": 19.76, "volume": 59817.0}, {"date": "2017-05-03", "close": 19.91, "volume": 73170.0}, {"date": "2017-05-04", "close": 19.49, "volume": 35055.0}, {"date": "2017-05-05", "close": 19.49, "volume": 28161.0}, {"date": "2017-05-08", "close": 20.0, "volume": 32094.0}, {"date": "2017-05-09", "close": 20.29, "volume": 43217.0}, {"date": "2017-05-10", "close": 20.57, "volume": 29099.0}, {"date": "2017-05-11", "close": 21.8, "volume": 400546.0}, {"date": "2017-05-12", "close": 21.62, "volume": 155348.0}, {"date": "2017-05-15", "close": 22.08, "volume": 337225.0}, {"date": "2017-05-16", "close": 22.35, "volume": 172947.0}, {"date": "2017-05-17", "close": 22.26, "volume": 104819.0}, {"date": "2017-05-18", "close": 21.55, "volume": 85035.0}, {"date": "2017-05-19", "close": 21.74, "volume": 92773.0}, {"date": "2017-05-22", "close": 22.12, "volume": 34873.0}, {"date": "2017-05-23", "close": 22.6, "volume": 74741.0}, {"date": "2017-05-24", "close": 22.76, "volume": 38513.0}, {"date": "2017-05-25", "close": 22.81, "volume": 115110.0}, {"date": "2017-05-26", "close": 23.03, "volume": 95269.0}, {"date": "2017-05-29", "close": 23.17, "volume": 169979.0}, {"date": "2017-05-30", "close": 22.99, "volume": 119145.0}, {"date": "2017-05-31", "close": 23.92, "volume": 143648.0}, {"date": "2017-06-01", "close": 24.09, "volume": 49139.0}, {"date": "2017-06-02", "close": 24.7, "volume": 143466.0}, {"date": "2017-06-05", "close": 25.19, "volume": 145622.0}, {"date": "2017-06-06", "close": 24.69, "volume": 85290.0}, {"date": "2017-06-07", "close": 25.06, "volume": 119077.0}, {"date": "2017-06-08", "close": 24.45, "volume": 64429.0}, {"date": "2017-06-09", "close": 23.85, "volume": 85456.0}, {"date": "2017-06-13", "close": 23.0, "volume": 127187.0}, {"date": "2017-06-14", "close": 23.63, "volume": 73941.0}, {"date": "2017-06-15", "close": 23.53, "volume": 22846.0}, {"date": "2017-06-16", "close": 23.7, "volume": 22005.0}, {"date": "2017-06-19", "close": 23.98, "volume": 43263.0}, {"date": "2017-06-20", "close": 24.86, "volume": 113849.0}, {"date": "2017-06-21", "close": 24.02, "volume": 37597.0}, {"date": "2017-06-22", "close": 24.95, "volume": 43730.0}, {"date": "2017-06-23", "close": 25.0, "volume": 27543.0}, {"date": "2017-06-26", "close": 24.89, "volume": 16687.0}, {"date": "2017-06-27", "close": 24.65, "volume": 34486.0}, {"date": "2017-06-28", "close": 24.64, "volume": 14970.0}, {"date": "2017-06-29", "close": 24.65, "volume": 24934.0}, {"date": "2017-06-30", "close": 24.19, "volume": 44545.0}, {"date": "2017-07-03", "close": 24.0, "volume": 30008.0}, {"date": "2017-07-04", "close": 24.2, "volume": 25410.0}, {"date": "2017-07-05", "close": 24.48, "volume": 22882.0}, {"date": "2017-07-06", "close": 24.57, "volume": 26567.0}, {"date": "2017-07-07", "close": 24.34, "volume": 29582.0}, {"date": "2017-07-10", "close": 24.61, "volume": 18754.0}, {"date": "2017-07-11", "close": 24.44, "volume": 12432.0}, {"date": "2017-07-12", "close": 24.46, "volume": 27680.0}, {"date": "2017-07-13", "close": 24.54, "volume": 32603.0}, {"date": "2017-07-14", "close": 24.3, "volume": 41732.0}, {"date": "2017-07-17", "close": 24.22, "volume": 23891.0}, {"date": "2017-07-18", "close": 24.03, "volume": 163247.0}, {"date": "2017-07-19", "close": 24.05, "volume": 50788.0}, {"date": "2017-07-20", "close": 23.96, "volume": 32198.0}, {"date": "2017-07-21", "close": 24.22, "volume": 70776.0}, {"date": "2017-07-24", "close": 23.8, "volume": 24789.0}, {"date": "2017-07-25", "close": 24.18, "volume": 20760.0}, {"date": "2017-07-26", "close": 24.25, "volume": 27872.0}, {"date": "2017-07-27", "close": 24.45, "volume": 32782.0}, {"date": "2017-07-28", "close": 24.54, "volume": 21625.0}, {"date": "2017-07-31", "close": 24.87, "volume": 84827.0}, {"date": "2017-08-01", "close": 25.15, "volume": 100257.0}, {"date": "2017-08-02", "close": 25.8, "volume": 67288.0}, {"date": "2017-08-03", "close": 26.0, "volume": 51602.0}, {"date": "2017-08-04", "close": 25.69, "volume": 37691.0}, {"date": "2017-08-07", "close": 25.21, "volume": 28575.0}, {"date": "2017-08-08", "close": 25.1, "volume": 30368.0}, {"date": "2017-08-09", "close": 24.89, "volume": 34186.0}, {"date": "2017-08-10", "close": 24.5, "volume": 21976.0}, {"date": "2017-08-11", "close": 24.29, "volume": 47431.0}, {"date": "2017-08-14", "close": 24.6, "volume": 28290.0}, {"date": "2017-08-15", "close": 25.12, "volume": 58840.0}, {"date": "2017-08-16", "close": 25.2, "volume": 27118.0}, {"date": "2017-08-17", "close": 24.76, "volume": 28801.0}, {"date": "2017-08-18", "close": 24.74, "volume": 10622.0}, {"date": "2017-08-21", "close": 24.69, "volume": 22704.0}, {"date": "2017-08-22", "close": 24.8, "volume": 60889.0}, {"date": "2017-08-23", "close": 24.7, "volume": 23953.0}, {"date": "2017-08-24", "close": 24.65, "volume": 33026.0}, {"date": "2017-08-25", "close": 24.51, "volume": 34231.0}, {"date": "2017-08-28", "close": 24.35, "volume": 28274.0}, {"date": "2017-08-29", "close": 24.11, "volume": 366524.0}, {"date": "2017-08-30", "close": 23.79, "volume": 71861.0}, {"date": "2017-08-31", "close": 23.82, "volume": 41467.0}, {"date": "2017-09-01", "close": 23.6, "volume": 91286.0}, {"date": "2017-09-04", "close": 23.52, "volume": 34230.0}, {"date": "2017-09-05", "close": 23.65, "volume": 44543.0}, {"date": "2017-09-06", "close": 23.85, "volume": 47127.0}, {"date": "2017-09-07", "close": 23.81, "volume": 97842.0}, {"date": "2017-09-08", "close": 23.83, "volume": 63574.0}, {"date": "2017-09-11", "close": 24.3, "volume": 62951.0}, {"date": "2017-09-12", "close": 24.63, "volume": 31025.0}, {"date": "2017-09-13", "close": 24.79, "volume": 40844.0}, {"date": "2017-09-14", "close": 25.41, "volume": 56635.0}, {"date": "2017-09-15", "close": 25.54, "volume": 364704.0}, {"date": "2017-09-18", "close": 26.24, "volume": 142368.0}, {"date": "2017-09-19", "close": 26.4, "volume": 88368.0}, {"date": "2017-09-20", "close": 26.38, "volume": 31449.0}, {"date": "2017-09-21", "close": 26.01, "volume": 73777.0}, {"date": "2017-09-22", "close": 26.04, "volume": 48784.0}, {"date": "2017-09-25", "close": 25.96, "volume": 30177.0}, {"date": "2017-09-26", "close": 26.25, "volume": 52670.0}, {"date": "2017-09-27", "close": 26.69, "volume": 60616.0}, {"date": "2017-09-28", "close": 28.22, "volume": 227752.0}, {"date": "2017-09-29", "close": 28.39, "volume": 53603.0}, {"date": "2017-10-02", "close": 28.05, "volume": 30416.0}, {"date": "2017-10-03", "close": 28.36, "volume": 56838.0}, {"date": "2017-10-04", "close": 28.26, "volume": 60305.0}, {"date": "2017-10-05", "close": 29.41, "volume": 55843.0}, {"date": "2017-10-06", "close": 29.2, "volume": 69530.0}, {"date": "2017-10-09", "close": 29.26, "volume": 69981.0}, {"date": "2017-10-10", "close": 29.95, "volume": 96684.0}, {"date": "2017-10-11", "close": 30.27, "volume": 89975.0}, {"date": "2017-10-12", "close": 31.0, "volume": 74931.0}, {"date": "2017-10-13", "close": 31.82, "volume": 96892.0}, {"date": "2017-10-16", "close": 32.18, "volume": 137636.0}, {"date": "2017-10-17", "close": 30.84, "volume": 182080.0}, {"date": "2017-10-18", "close": 30.8, "volume": 164239.0}, {"date": "2017-10-19", "close": 30.46, "volume": 63355.0}, {"date": "2017-10-20", "close": 30.08, "volume": 55788.0}, {"date": "2017-10-23", "close": 29.93, "volume": 52193.0}, {"date": "2017-10-24", "close": 29.65, "volume": 49370.0}, {"date": "2017-10-25", "close": 29.85, "volume": 69793.0}, {"date": "2017-10-26", "close": 30.11, "volume": 66945.0}, {"date": "2017-10-27", "close": 30.23, "volume": 75941.0}, {"date": "2017-10-30", "close": 30.29, "volume": 47782.0}, {"date": "2017-10-31", "close": 30.9, "volume": 66321.0}, {"date": "2017-11-01", "close": 30.58, "volume": 72497.0}, {"date": "2017-11-02", "close": 30.61, "volume": 50270.0}, {"date": "2017-11-03", "close": 31.11, "volume": 49359.0}, {"date": "2017-11-06", "close": 30.95, "volume": 71899.0}, {"date": "2017-11-07", "close": 31.36, "volume": 45922.0}, {"date": "2017-11-08", "close": 30.96, "volume": 81455.0}, {"date": "2017-11-09", "close": 30.59, "volume": 272860.0}, {"date": "2017-11-10", "close": 29.11, "volume": 233341.0}, {"date": "2017-11-13", "close": 27.65, "volume": 257477.0}, {"date": "2017-11-14", "close": 28.53, "volume": 165531.0}, {"date": "2017-11-15", "close": 30.0, "volume": 194489.0}, {"date": "2017-11-16", "close": 29.88, "volume": 105065.0}, {"date": "2017-11-17", "close": 30.0, "volume": 1811677.0}, {"date": "2017-11-20", "close": 30.37, "volume": 122676.0}, {"date": "2017-11-21", "close": 30.24, "volume": 75454.0}, {"date": "2017-11-22", "close": 30.14, "volume": 150181.0}, {"date": "2017-11-23", "close": 29.93, "volume": 100071.0}, {"date": "2017-11-24", "close": 29.79, "volume": 107574.0}, {"date": "2017-11-27", "close": 29.76, "volume": 58403.0}, {"date": "2017-11-28", "close": 29.48, "volume": 109316.0}, {"date": "2017-11-29", "close": 28.53, "volume": 76622.0}, {"date": "2017-11-30", "close": 28.25, "volume": 88336.0}, {"date": "2017-12-01", "close": 28.8, "volume": 63889.0}, {"date": "2017-12-04", "close": 28.72, "volume": 38535.0}, {"date": "2017-12-05", "close": 27.7, "volume": 121203.0}, {"date": "2017-12-06", "close": 27.35, "volume": 171386.0}, {"date": "2017-12-07", "close": 27.27, "volume": 156697.0}, {"date": "2017-12-08", "close": 27.49, "volume": 76126.0}, {"date": "2017-12-11", "close": 28.0, "volume": 83160.0}, {"date": "2017-12-12", "close": 27.55, "volume": 62467.0}, {"date": "2017-12-13", "close": 27.04, "volume": 185125.0}, {"date": "2017-12-14", "close": 27.02, "volume": 241041.0}, {"date": "2017-12-15", "close": 26.07, "volume": 188680.0}, {"date": "2017-12-18", "close": 27.17, "volume": 465471.0}, {"date": "2017-12-19", "close": 28.12, "volume": 345199.0}, {"date": "2017-12-20", "close": 28.23, "volume": 142285.0}, {"date": "2017-12-21", "close": 29.12, "volume": 179585.0}, {"date": "2017-12-22", "close": 28.9, "volume": 54975.0}, {"date": "2017-12-27", "close": 28.5, "volume": 76974.0}, {"date": "2017-12-28", "close": 27.94, "volume": 34361.0}, {"date": "2017-12-29", "close": 28.66, "volume": 68400.0}, {"date": "2018-01-02", "close": 28.35, "volume": 33682.0}, {"date": "2018-01-03", "close": 28.7, "volume": 133086.0}, {"date": "2018-01-04", "close": 28.55, "volume": 147271.0}, {"date": "2018-01-05", "close": 28.9, "volume": 145177.0}, {"date": "2018-01-08", "close": 29.48, "volume": 198755.0}, {"date": "2018-01-09", "close": 29.5, "volume": 115932.0}, {"date": "2018-01-10", "close": 29.8, "volume": 143977.0}, {"date": "2018-01-11", "close": 29.76, "volume": 172031.0}, {"date": "2018-01-12", "close": 29.91, "volume": 98503.0}, {"date": "2018-01-15", "close": 29.96, "volume": 143356.0}, {"date": "2018-01-16", "close": 30.69, "volume": 251084.0}, {"date": "2018-01-17", "close": 30.53, "volume": 183933.0}, {"date": "2018-01-18", "close": 30.6, "volume": 147001.0}, {"date": "2018-01-19", "close": 29.95, "volume": 166207.0}, {"date": "2018-01-22", "close": 30.01, "volume": 111203.0}, {"date": "2018-01-23", "close": 30.1, "volume": 166075.0}, {"date": "2018-01-24", "close": 30.75, "volume": 129351.0}, {"date": "2018-01-25", "close": 31.7, "volume": 233647.0}, {"date": "2018-01-29", "close": 31.26, "volume": 393369.0}, {"date": "2018-01-30", "close": 30.33, "volume": 111916.0}, {"date": "2018-01-31", "close": 31.47, "volume": 558203.0}, {"date": "2018-02-01", "close": 34.79, "volume": 515561.0}, {"date": "2018-02-02", "close": 33.49, "volume": 251835.0}, {"date": "2018-02-05", "close": 31.55, "volume": 254618.0}, {"date": "2018-02-06", "close": 30.7, "volume": 465562.0}, {"date": "2018-02-07", "close": 32.59, "volume": 336751.0}, {"date": "2018-02-08", "close": 32.0, "volume": 236548.0}, {"date": "2018-02-09", "close": 31.77, "volume": 435283.0}, {"date": "2018-02-12", "close": 31.08, "volume": 536912.0}, {"date": "2018-02-13", "close": 31.55, "volume": 432280.0}, {"date": "2018-02-14", "close": 30.92, "volume": 717174.0}, {"date": "2018-02-15", "close": 31.76, "volume": 629842.0}, {"date": "2018-02-16", "close": 32.1, "volume": 370531.0}, {"date": "2018-02-19", "close": 32.0, "volume": 198235.0}, {"date": "2018-02-20", "close": 31.45, "volume": 111091.0}, {"date": "2018-02-21", "close": 31.6, "volume": 402844.0}, {"date": "2018-02-22", "close": 31.6, "volume": 391194.0}, {"date": "2018-02-23", "close": 31.56, "volume": 151130.0}, {"date": "2018-02-26", "close": 31.66, "volume": 144447.0}, {"date": "2018-02-27", "close": 31.33, "volume": 203252.0}, {"date": "2018-02-28", "close": 31.76, "volume": 193430.0}, {"date": "2018-03-01", "close": 32.23, "volume": 254162.0}, {"date": "2018-03-02", "close": 32.88, "volume": 308630.0}, {"date": "2018-03-05", "close": 30.85, "volume": 589179.0}, {"date": "2018-03-06", "close": 31.77, "volume": 420660.0}, {"date": "2018-03-07", "close": 31.79, "volume": 326699.0}, {"date": "2018-03-08", "close": 32.23, "volume": 333494.0}, {"date": "2018-03-09", "close": 31.84, "volume": 545004.0}, {"date": "2018-03-12", "close": 32.97, "volume": 1054928.0}, {"date": "2018-03-13", "close": 34.0, "volume": 1332400.0}, {"date": "2018-03-14", "close": 34.87, "volume": 989901.0}, {"date": "2018-03-15", "close": 34.4, "volume": 1163708.0}, {"date": "2018-03-16", "close": 34.21, "volume": 8302909.0}, {"date": "2018-03-19", "close": 34.5, "volume": 632706.0}, {"date": "2018-03-20", "close": 35.25, "volume": 1287871.0}, {"date": "2018-03-21", "close": 34.84, "volume": 355663.0}, {"date": "2018-03-22", "close": 35.0, "volume": 334224.0}, {"date": "2018-03-23", "close": 34.83, "volume": 382711.0}, {"date": "2018-03-26", "close": 34.6, "volume": 459683.0}, {"date": "2018-03-27", "close": 35.1, "volume": 486602.0}, {"date": "2018-03-28", "close": 34.44, "volume": 500602.0}, {"date": "2018-03-29", "close": 33.44, "volume": 692011.0}, {"date": "2018-04-03", "close": 32.8, "volume": 636440.0}, {"date": "2018-04-04", "close": 33.68, "volume": 525653.0}, {"date": "2018-04-05", "close": 33.73, "volume": 267262.0}, {"date": "2018-04-06", "close": 34.08, "volume": 163003.0}, {"date": "2018-04-09", "close": 33.85, "volume": 341905.0}, {"date": "2018-04-10", "close": 35.01, "volume": 693393.0}, {"date": "2018-04-11", "close": 34.91, "volume": 314240.0}, {"date": "2018-04-12", "close": 34.93, "volume": 710186.0}, {"date": "2018-04-13", "close": 34.96, "volume": 216926.0}, {"date": "2018-04-16", "close": 35.5, "volume": 257987.0}, {"date": "2018-04-17", "close": 35.46, "volume": 319692.0}, {"date": "2018-04-18", "close": 36.0, "volume": 568106.0}, {"date": "2018-04-19", "close": 37.04, "volume": 627497.0}, {"date": "2018-04-20", "close": 37.31, "volume": 461294.0}, {"date": "2018-04-23", "close": 37.22, "volume": 235468.0}, {"date": "2018-04-24", "close": 37.47, "volume": 345880.0}, {"date": "2018-04-26", "close": 37.85, "volume": 377008.0}, {"date": "2018-04-27", "close": 38.1, "volume": 439780.0}, {"date": "2018-04-30", "close": 38.03, "volume": 543852.0}, {"date": "2018-05-01", "close": 38.21, "volume": 293410.0}, {"date": "2018-05-02", "close": 39.5, "volume": 643789.0}, {"date": "2018-05-03", "close": 39.02, "volume": 1260457.0}, {"date": "2018-05-04", "close": 40.05, "volume": 414294.0}, {"date": "2018-05-07", "close": 41.09, "volume": 475899.0}, {"date": "2018-05-08", "close": 39.91, "volume": 488885.0}, {"date": "2018-05-09", "close": 41.28, "volume": 678543.0}, {"date": "2018-05-10", "close": 39.89, "volume": 1522800.0}, {"date": "2018-05-11", "close": 40.0, "volume": 627931.0}, {"date": "2018-05-14", "close": 40.07, "volume": 343848.0}, {"date": "2018-05-15", "close": 39.99, "volume": 750359.0}, {"date": "2018-05-16", "close": 39.79, "volume": 374446.0}, {"date": "2018-05-17", "close": 39.49, "volume": 291864.0}, {"date": "2018-05-18", "close": 39.46, "volume": 258995.0}, {"date": "2018-05-21", "close": 39.86, "volume": 189281.0}, {"date": "2018-05-22", "close": 39.24, "volume": 305191.0}, {"date": "2018-05-23", "close": 38.37, "volume": 258792.0}, {"date": "2018-05-24", "close": 39.11, "volume": 306712.0}, {"date": "2018-05-25", "close": 39.5, "volume": 273186.0}, {"date": "2018-05-28", "close": 40.32, "volume": 569093.0}, {"date": "2018-05-29", "close": 39.31, "volume": 415767.0}, {"date": "2018-05-30", "close": 40.2, "volume": 340738.0}, {"date": "2018-05-31", "close": 40.97, "volume": 476819.0}, {"date": "2018-06-01", "close": 40.86, "volume": 289405.0}, {"date": "2018-06-04", "close": 41.12, "volume": 161391.0}, {"date": "2018-06-05", "close": 42.3, "volume": 477193.0}, {"date": "2018-06-06", "close": 43.61, "volume": 650115.0}, {"date": "2018-06-07", "close": 44.01, "volume": 542506.0}, {"date": "2018-06-08", "close": 43.95, "volume": 237263.0}, {"date": "2018-06-12", "close": 44.98, "volume": 852780.0}, {"date": "2018-06-13", "close": 44.77, "volume": 273951.0}, {"date": "2018-06-14", "close": 45.0, "volume": 336864.0}, {"date": "2018-06-15", "close": 45.78, "volume": 417718.0}, {"date": "2018-06-18", "close": 45.54, "volume": 413772.0}, {"date": "2018-06-19", "close": 45.36, "volume": 2045962.0}, {"date": "2018-06-20", "close": 45.72, "volume": 378498.0}, {"date": "2018-06-21", "close": 47.44, "volume": 582025.0}, {"date": "2018-06-22", "close": 46.17, "volume": 408958.0}, {"date": "2018-06-25", "close": 46.04, "volume": 262091.0}, {"date": "2018-06-26", "close": 45.1, "volume": 339206.0}, {"date": "2018-06-27", "close": 46.1, "volume": 339179.0}, {"date": "2018-06-28", "close": 45.29, "volume": 264938.0}, {"date": "2018-06-29", "close": 45.01, "volume": 581816.0}, {"date": "2018-07-02", "close": 45.86, "volume": 306273.0}, {"date": "2018-07-03", "close": 46.0, "volume": 496121.0}, {"date": "2018-07-04", "close": 45.35, "volume": 279113.0}, {"date": "2018-07-05", "close": 45.0, "volume": 201991.0}, {"date": "2018-07-06", "close": 45.01, "volume": 250511.0}, {"date": "2018-07-09", "close": 45.53, "volume": 212006.0}, {"date": "2018-07-10", "close": 45.2, "volume": 319632.0}, {"date": "2018-07-11", "close": 44.42, "volume": 307383.0}, {"date": "2018-07-12", "close": 45.8, "volume": 1797107.0}, {"date": "2018-07-13", "close": 46.29, "volume": 367086.0}, {"date": "2018-07-16", "close": 46.09, "volume": 318565.0}, {"date": "2018-07-17", "close": 45.35, "volume": 160521.0}, {"date": "2018-07-18", "close": 45.45, "volume": 565410.0}, {"date": "2018-07-19", "close": 45.3, "volume": 307757.0}, {"date": "2018-07-20", "close": 45.99, "volume": 463455.0}, {"date": "2018-07-23", "close": 45.5, "volume": 293191.0}, {"date": "2018-07-24", "close": 44.98, "volume": 277286.0}, {"date": "2018-07-25", "close": 44.83, "volume": 270223.0}, {"date": "2018-07-26", "close": 44.02, "volume": 242295.0}, {"date": "2018-07-27", "close": 44.86, "volume": 275756.0}, {"date": "2018-07-30", "close": 43.93, "volume": 1089907.0}, {"date": "2018-07-31", "close": 42.8, "volume": 510602.0}, {"date": "2018-08-01", "close": 44.14, "volume": 579453.0}, {"date": "2018-08-02", "close": 43.0, "volume": 598846.0}, {"date": "2018-08-03", "close": 44.72, "volume": 749899.0}, {"date": "2018-08-06", "close": 43.59, "volume": 560320.0}, {"date": "2018-08-07", "close": 44.77, "volume": 394470.0}, {"date": "2018-08-08", "close": 44.4, "volume": 360108.0}, {"date": "2018-08-09", "close": 44.5, "volume": 400516.0}, {"date": "2018-08-10", "close": 44.73, "volume": 721447.0}, {"date": "2018-08-13", "close": 45.73, "volume": 557048.0}, {"date": "2018-08-14", "close": 46.25, "volume": 505987.0}, {"date": "2018-08-15", "close": 47.25, "volume": 415042.0}, {"date": "2018-08-16", "close": 47.51, "volume": 413688.0}, {"date": "2018-08-17", "close": 47.35, "volume": 369021.0}, {"date": "2018-08-20", "close": 47.47, "volume": 327744.0}, {"date": "2018-08-21", "close": 49.01, "volume": 532660.0}, {"date": "2018-08-22", "close": 49.02, "volume": 577414.0}, {"date": "2018-08-23", "close": 49.99, "volume": 3988400.0}, {"date": "2018-08-24", "close": 49.79, "volume": 377693.0}, {"date": "2018-08-27", "close": 50.99, "volume": 549460.0}, {"date": "2018-08-28", "close": 50.83, "volume": 337026.0}, {"date": "2018-08-29", "close": 50.67, "volume": 468472.0}, {"date": "2018-08-30", "close": 52.34, "volume": 940785.0}, {"date": "2018-08-31", "close": 51.07, "volume": 434529.0}, {"date": "2018-09-03", "close": 51.1, "volume": 333335.0}, {"date": "2018-09-04", "close": 49.92, "volume": 352438.0}, {"date": "2018-09-05", "close": 48.75, "volume": 382454.0}, {"date": "2018-09-06", "close": 45.97, "volume": 1070033.0}, {"date": "2018-09-07", "close": 46.27, "volume": 767770.0}, {"date": "2018-09-10", "close": 47.76, "volume": 483541.0}, {"date": "2018-09-11", "close": 46.86, "volume": 474104.0}, {"date": "2018-09-12", "close": 47.42, "volume": 448699.0}, {"date": "2018-09-13", "close": 47.17, "volume": 360695.0}, {"date": "2018-09-14", "close": 48.21, "volume": 642177.0}, {"date": "2018-09-17", "close": 48.8, "volume": 868088.0}, {"date": "2018-09-18", "close": 47.86, "volume": 275359.0}, {"date": "2018-09-19", "close": 48.26, "volume": 269055.0}, {"date": "2018-09-20", "close": 47.61, "volume": 357767.0}, {"date": "2018-09-21", "close": 50.0, "volume": 1207995.0}, {"date": "2018-09-24", "close": 49.97, "volume": 3932056.0}, {"date": "2018-09-25", "close": 49.03, "volume": 598245.0}, {"date": "2018-09-26", "close": 49.69, "volume": 475642.0}, {"date": "2018-09-27", "close": 49.21, "volume": 3187073.0}, {"date": "2018-09-28", "close": 49.0, "volume": 897475.0}, {"date": "2018-10-01", "close": 50.61, "volume": 466348.0}, {"date": "2018-10-02", "close": 49.96, "volume": 405714.0}, {"date": "2018-10-03", "close": 49.55, "volume": 845233.0}, {"date": "2018-10-04", "close": 49.0, "volume": 629146.0}, {"date": "2018-10-05", "close": 48.49, "volume": 335927.0}, {"date": "2018-10-08", "close": 48.84, "volume": 341088.0}, {"date": "2018-10-09", "close": 46.43, "volume": 708910.0}, {"date": "2018-10-10", "close": 45.36, "volume": 514090.0}, {"date": "2018-10-11", "close": 42.52, "volume": 1265758.0}, {"date": "2018-10-12", "close": 43.29, "volume": 725841.0}, {"date": "2018-10-15", "close": 42.34, "volume": 472485.0}, {"date": "2018-10-16", "close": 41.82, "volume": 500134.0}, {"date": "2018-10-17", "close": 44.18, "volume": 601834.0}, {"date": "2018-10-18", "close": 43.83, "volume": 381774.0}, {"date": "2018-10-19", "close": 42.75, "volume": 326848.0}, {"date": "2018-10-22", "close": 42.05, "volume": 421830.0}, {"date": "2018-10-23", "close": 41.8, "volume": 331232.0}, {"date": "2018-10-24", "close": 40.81, "volume": 382608.0}, {"date": "2018-10-25", "close": 39.08, "volume": 1060951.0}, {"date": "2018-10-26", "close": 38.84, "volume": 748063.0}, {"date": "2018-10-29", "close": 39.25, "volume": 705283.0}, {"date": "2018-10-30", "close": 40.23, "volume": 600276.0}, {"date": "2018-10-31", "close": 39.78, "volume": 654167.0}, {"date": "2018-11-01", "close": 41.3, "volume": 664902.0}, {"date": "2018-11-02", "close": 40.98, "volume": 423394.0}, {"date": "2018-11-05", "close": 41.11, "volume": 626249.0}, {"date": "2018-11-06", "close": 41.52, "volume": 276615.0}, {"date": "2018-11-07", "close": 42.97, "volume": 424097.0}, {"date": "2018-11-08", "close": 43.75, "volume": 503523.0}, {"date": "2018-11-09", "close": 42.1, "volume": 720899.0}, {"date": "2018-11-12", "close": 40.61, "volume": 539270.0}, {"date": "2018-11-13", "close": 40.05, "volume": 685499.0}, {"date": "2018-11-14", "close": 39.91, "volume": 428749.0}, {"date": "2018-11-15", "close": 40.65, "volume": 546055.0}, {"date": "2018-11-16", "close": 41.98, "volume": 441959.0}, {"date": "2018-11-19", "close": 39.77, "volume": 510797.0}, {"date": "2018-11-20", "close": 37.62, "volume": 683221.0}, {"date": "2018-11-21", "close": 36.67, "volume": 713909.0}, {"date": "2018-11-22", "close": 37.39, "volume": 630996.0}, {"date": "2018-11-23", "close": 37.29, "volume": 228520.0}, {"date": "2018-11-26", "close": 37.14, "volume": 362949.0}, {"date": "2018-11-27", "close": 37.5, "volume": 468033.0}, {"date": "2018-11-28", "close": 39.36, "volume": 888302.0}, {"date": "2018-11-29", "close": 40.56, "volume": 532294.0}, {"date": "2018-11-30", "close": 39.88, "volume": 504530.0}, {"date": "2018-12-03", "close": 40.92, "volume": 570113.0}, {"date": "2018-12-04", "close": 40.64, "volume": 387331.0}, {"date": "2018-12-05", "close": 39.43, "volume": 379881.0}, {"date": "2018-12-06", "close": 38.94, "volume": 291284.0}, {"date": "2018-12-07", "close": 38.76, "volume": 293128.0}, {"date": "2018-12-10", "close": 37.2, "volume": 720030.0}, {"date": "2018-12-11", "close": 37.55, "volume": 409943.0}, {"date": "2018-12-12", "close": 39.3, "volume": 495427.0}, {"date": "2018-12-13", "close": 39.95, "volume": 271767.0}, {"date": "2018-12-14", "close": 39.16, "volume": 304726.0}, {"date": "2018-12-17", "close": 39.96, "volume": 322391.0}, {"date": "2018-12-18", "close": 39.03, "volume": 609568.0}, {"date": "2018-12-19", "close": 39.1, "volume": 383975.0}, {"date": "2018-12-20", "close": 38.53, "volume": 495160.0}, {"date": "2018-12-21", "close": 39.42, "volume": 768534.0}, {"date": "2018-12-24", "close": 40.72, "volume": 339728.0}, {"date": "2018-12-27", "close": 41.75, "volume": 494558.0}, {"date": "2018-12-28", "close": 41.9, "volume": 205238.0}, {"date": "2018-12-31", "close": 42.02, "volume": 188160.0}, {"date": "2019-01-02", "close": 41.95, "volume": 273508.0}, {"date": "2019-01-03", "close": 42.09, "volume": 520191.0}, {"date": "2019-01-04", "close": 40.9, "volume": 347655.0}, {"date": "2019-01-07", "close": 41.91, "volume": 284160.0}, {"date": "2019-01-08", "close": 43.52, "volume": 337228.0}, {"date": "2019-01-09", "close": 43.5, "volume": 410178.0}, {"date": "2019-01-10", "close": 43.0, "volume": 239805.0}, {"date": "2019-01-11", "close": 42.66, "volume": 445885.0}, {"date": "2019-01-14", "close": 42.0, "volume": 246517.0}, {"date": "2019-01-15", "close": 42.35, "volume": 223961.0}, {"date": "2019-01-16", "close": 42.95, "volume": 644910.0}, {"date": "2019-01-17", "close": 42.45, "volume": 264996.0}, {"date": "2019-01-18", "close": 42.13, "volume": 251445.0}, {"date": "2019-01-21", "close": 42.24, "volume": 168319.0}, {"date": "2019-01-22", "close": 42.59, "volume": 171796.0}, {"date": "2019-01-23", "close": 42.2, "volume": 242072.0}, {"date": "2019-01-24", "close": 42.01, "volume": 267369.0}, {"date": "2019-01-25", "close": 42.3, "volume": 288410.0}, {"date": "2019-01-29", "close": 41.82, "volume": 273672.0}, {"date": "2019-01-30", "close": 40.02, "volume": 323500.0}, {"date": "2019-01-31", "close": 43.53, "volume": 837115.0}, {"date": "2019-02-01", "close": 43.3, "volume": 391157.0}, {"date": "2019-02-04", "close": 42.16, "volume": 138975.0}, {"date": "2019-02-05", "close": 43.79, "volume": 387916.0}, {"date": "2019-02-06", "close": 45.0, "volume": 605306.0}, {"date": "2019-02-07", "close": 46.22, "volume": 641042.0}, {"date": "2019-02-08", "close": 45.9, "volume": 309028.0}, {"date": "2019-02-11", "close": 45.98, "volume": 359004.0}, {"date": "2019-02-12", "close": 46.75, "volume": 519041.0}, {"date": "2019-02-13", "close": 47.73, "volume": 447736.0}, {"date": "2019-02-14", "close": 48.6, "volume": 503941.0}, {"date": "2019-02-15", "close": 48.31, "volume": 346154.0}, {"date": "2019-02-18", "close": 48.67, "volume": 298546.0}, {"date": "2019-02-19", "close": 48.33, "volume": 251055.0}, {"date": "2019-02-20", "close": 48.29, "volume": 200791.0}, {"date": "2019-02-21", "close": 47.82, "volume": 594379.0}, {"date": "2019-02-22", "close": 48.72, "volume": 156633.0}, {"date": "2019-02-25", "close": 49.05, "volume": 204710.0}, {"date": "2019-02-26", "close": 47.95, "volume": 224522.0}, {"date": "2019-02-27", "close": 47.33, "volume": 292257.0}, {"date": "2019-02-28", "close": 47.5, "volume": 331761.0}, {"date": "2019-03-01", "close": 48.13, "volume": 277171.0}, {"date": "2019-03-04", "close": 49.92, "volume": 399602.0}, {"date": "2019-03-05", "close": 48.76, "volume": 359248.0}, {"date": "2019-03-06", "close": 49.06, "volume": 235360.0}, {"date": "2019-03-07", "close": 49.01, "volume": 265253.0}, {"date": "2019-03-08", "close": 48.63, "volume": 203370.0}, {"date": "2019-03-11", "close": 48.72, "volume": 124359.0}, {"date": "2019-03-12", "close": 48.32, "volume": 840164.0}, {"date": "2019-03-13", "close": 47.53, "volume": 233599.0}, {"date": "2019-03-14", "close": 48.51, "volume": 360274.0}, {"date": "2019-03-15", "close": 49.58, "volume": 434022.0}, {"date": "2019-03-18", "close": 49.35, "volume": 225511.0}, {"date": "2019-03-19", "close": 48.5, "volume": 213955.0}, {"date": "2019-03-20", "close": 50.0, "volume": 497950.0}, {"date": "2019-03-21", "close": 49.35, "volume": 1411442.0}, {"date": "2019-03-22", "close": 49.75, "volume": 331618.0}, {"date": "2019-03-25", "close": 48.04, "volume": 263961.0}, {"date": "2019-03-26", "close": 47.84, "volume": 131549.0}, {"date": "2019-03-27", "close": 48.73, "volume": 246088.0}, {"date": "2019-03-28", "close": 48.22, "volume": 204066.0}, {"date": "2019-03-29", "close": 48.65, "volume": 207983.0}, {"date": "2019-04-01", "close": 48.99, "volume": 391965.0}, {"date": "2019-04-02", "close": 50.64, "volume": 2841909.0}, {"date": "2019-04-03", "close": 50.7, "volume": 1189902.0}, {"date": "2019-04-04", "close": 51.09, "volume": 491554.0}, {"date": "2019-04-05", "close": 49.66, "volume": 325271.0}, {"date": "2019-04-08", "close": 50.51, "volume": 194492.0}, {"date": "2019-04-09", "close": 50.97, "volume": 403727.0}, {"date": "2019-04-10", "close": 51.4, "volume": 348491.0}, {"date": "2019-04-11", "close": 51.26, "volume": 276020.0}, {"date": "2019-04-12", "close": 52.09, "volume": 208315.0}, {"date": "2019-04-15", "close": 51.87, "volume": 190921.0}, {"date": "2019-04-16", "close": 51.32, "volume": 304649.0}, {"date": "2019-04-17", "close": 51.57, "volume": 311435.0}, {"date": "2019-04-18", "close": 51.31, "volume": 245956.0}, {"date": "2019-04-23", "close": 53.29, "volume": 598829.0}, {"date": "2019-04-24", "close": 54.28, "volume": 706399.0}, {"date": "2019-04-26", "close": 53.95, "volume": 483898.0}, {"date": "2019-04-29", "close": 54.56, "volume": 247961.0}, {"date": "2019-04-30", "close": 54.45, "volume": 443131.0}, {"date": "2019-05-01", "close": 55.03, "volume": 399819.0}, {"date": "2019-05-02", "close": 55.03, "volume": 399790.0}, {"date": "2019-05-03", "close": 54.65, "volume": 467450.0}, {"date": "2019-05-06", "close": 53.52, "volume": 418662.0}, {"date": "2019-05-07", "close": 54.05, "volume": 471148.0}, {"date": "2019-05-08", "close": 53.47, "volume": 590940.0}, {"date": "2019-05-09", "close": 53.77, "volume": 550627.0}, {"date": "2019-05-10", "close": 55.14, "volume": 330089.0}, {"date": "2019-05-13", "close": 54.54, "volume": 239250.0}, {"date": "2019-05-14", "close": 53.75, "volume": 326551.0}, {"date": "2019-05-15", "close": 54.31, "volume": 340646.0}, {"date": "2019-05-16", "close": 60.15, "volume": 1253836.0}, {"date": "2019-05-17", "close": 61.3, "volume": 955348.0}, {"date": "2019-05-20", "close": 59.4, "volume": 1031933.0}, {"date": "2019-05-21", "close": 59.58, "volume": 2569295.0}, {"date": "2019-05-22", "close": 59.21, "volume": 420310.0}, {"date": "2019-05-23", "close": 60.14, "volume": 1280543.0}, {"date": "2019-05-24", "close": 59.69, "volume": 467390.0}, {"date": "2019-05-27", "close": 60.2, "volume": 402699.0}, {"date": "2019-05-28", "close": 61.07, "volume": 492585.0}, {"date": "2019-05-29", "close": 60.41, "volume": 411598.0}, {"date": "2019-05-30", "close": 59.89, "volume": 383868.0}, {"date": "2019-05-31", "close": 59.81, "volume": 284069.0}, {"date": "2019-06-03", "close": 59.45, "volume": 519954.0}, {"date": "2019-06-04", "close": 57.38, "volume": 641311.0}, {"date": "2019-06-05", "close": 58.3, "volume": 537581.0}, {"date": "2019-06-06", "close": 58.69, "volume": 588689.0}, {"date": "2019-06-07", "close": 59.29, "volume": 491770.0}, {"date": "2019-06-11", "close": 60.91, "volume": 576957.0}, {"date": "2019-06-12", "close": 60.45, "volume": 343546.0}, {"date": "2019-06-13", "close": 59.47, "volume": 325244.0}, {"date": "2019-06-14", "close": 59.24, "volume": 296320.0}, {"date": "2019-06-17", "close": 59.09, "volume": 280230.0}, {"date": "2019-06-18", "close": 60.34, "volume": 574299.0}, {"date": "2019-06-19", "close": 60.8, "volume": 569270.0}, {"date": "2019-06-20", "close": 62.6, "volume": 752095.0}, {"date": "2019-06-21", "close": 61.99, "volume": 432829.0}, {"date": "2019-06-24", "close": 61.31, "volume": 166378.0}, {"date": "2019-06-25", "close": 61.15, "volume": 219816.0}, {"date": "2019-06-26", "close": 61.02, "volume": 433745.0}, {"date": "2019-06-27", "close": 60.75, "volume": 402863.0}, {"date": "2019-06-28", "close": 59.94, "volume": 279446.0}, {"date": "2019-07-01", "close": 61.22, "volume": 310536.0}, {"date": "2019-07-02", "close": 61.8, "volume": 416739.0}, {"date": "2019-07-03", "close": 63.0, "volume": 733256.0}, {"date": "2019-07-04", "close": 62.6, "volume": 378601.0}, {"date": "2019-07-05", "close": 63.27, "volume": 365937.0}, {"date": "2019-07-08", "close": 62.59, "volume": 303482.0}, {"date": "2019-07-09", "close": 62.31, "volume": 294748.0}, {"date": "2019-07-10", "close": 63.47, "volume": 223254.0}, {"date": "2019-07-11", "close": 63.96, "volume": 1098116.0}, {"date": "2019-07-12", "close": 63.33, "volume": 234340.0}, {"date": "2019-07-15", "close": 61.03, "volume": 455581.0}, {"date": "2019-07-16", "close": 60.09, "volume": 242915.0}, {"date": "2019-07-17", "close": 60.02, "volume": 376562.0}, {"date": "2019-07-18", "close": 59.87, "volume": 388347.0}, {"date": "2019-07-19", "close": 61.07, "volume": 371780.0}, {"date": "2019-07-22", "close": 61.61, "volume": 265536.0}, {"date": "2019-07-23", "close": 62.55, "volume": 267044.0}, {"date": "2019-07-24", "close": 63.35, "volume": 588557.0}, {"date": "2019-07-25", "close": 65.25, "volume": 702494.0}, {"date": "2019-07-26", "close": 64.56, "volume": 495497.0}, {"date": "2019-07-29", "close": 65.27, "volume": 442587.0}, {"date": "2019-07-30", "close": 64.9, "volume": 266843.0}, {"date": "2019-07-31", "close": 64.92, "volume": 561557.0}, {"date": "2019-08-01", "close": 64.57, "volume": 225896.0}, {"date": "2019-08-02", "close": 65.68, "volume": 375366.0}, {"date": "2019-08-05", "close": 63.79, "volume": 434032.0}, {"date": "2019-08-06", "close": 59.97, "volume": 976166.0}, {"date": "2019-08-07", "close": 59.93, "volume": 578704.0}, {"date": "2019-08-08", "close": 61.01, "volume": 380371.0}, {"date": "2019-08-09", "close": 61.08, "volume": 298060.0}, {"date": "2019-08-12", "close": 61.7, "volume": 136454.0}, {"date": "2019-08-13", "close": 62.04, "volume": 208653.0}, {"date": "2019-08-14", "close": 62.59, "volume": 478041.0}, {"date": "2019-08-15", "close": 60.41, "volume": 342906.0}, {"date": "2019-08-16", "close": 60.0, "volume": 273525.0}, {"date": "2019-08-19", "close": 62.0, "volume": 688939.0}, {"date": "2019-08-20", "close": 62.51, "volume": 324690.0}, {"date": "2019-08-21", "close": 62.61, "volume": 211963.0}, {"date": "2019-08-22", "close": 62.43, "volume": 226172.0}, {"date": "2019-08-23", "close": 61.58, "volume": 169671.0}, {"date": "2019-08-26", "close": 60.51, "volume": 293787.0}, {"date": "2019-08-27", "close": 61.49, "volume": 250418.0}, {"date": "2019-08-28", "close": 62.81, "volume": 275273.0}, {"date": "2019-08-29", "close": 62.15, "volume": 683753.0}, {"date": "2019-08-30", "close": 63.47, "volume": 367005.0}, {"date": "2019-09-02", "close": 63.35, "volume": 261267.0}, {"date": "2019-09-03", "close": 62.79, "volume": 155650.0}, {"date": "2019-09-04", "close": 62.82, "volume": 323636.0}, {"date": "2019-09-05", "close": 65.01, "volume": 505261.0}, {"date": "2019-09-06", "close": 66.5, "volume": 470706.0}, {"date": "2019-09-09", "close": 67.01, "volume": 308084.0}, {"date": "2019-09-10", "close": 65.69, "volume": 594868.0}, {"date": "2019-09-11", "close": 63.55, "volume": 613303.0}, {"date": "2019-09-12", "close": 62.43, "volume": 303397.0}, {"date": "2019-09-13", "close": 62.15, "volume": 675340.0}, {"date": "2019-09-16", "close": 61.16, "volume": 385533.0}, {"date": "2019-09-17", "close": 62.65, "volume": 277881.0}, {"date": "2019-09-18", "close": 62.3, "volume": 377377.0}, {"date": "2019-09-19", "close": 63.06, "volume": 480184.0}, {"date": "2019-09-20", "close": 63.8, "volume": 343136.0}, {"date": "2019-09-23", "close": 65.6, "volume": 369450.0}, {"date": "2019-09-24", "close": 66.15, "volume": 447678.0}, {"date": "2019-09-25", "close": 64.74, "volume": 901776.0}, {"date": "2019-09-26", "close": 63.31, "volume": 428529.0}, {"date": "2019-09-27", "close": 63.35, "volume": 246612.0}, {"date": "2019-09-30", "close": 62.29, "volume": 477991.0}, {"date": "2019-10-01", "close": 63.82, "volume": 337761.0}, {"date": "2019-10-02", "close": 61.77, "volume": 399058.0}, {"date": "2019-10-03", "close": 60.39, "volume": 662088.0}, {"date": "2019-10-04", "close": 62.3, "volume": 417264.0}, {"date": "2019-10-07", "close": 63.08, "volume": 194395.0}, {"date": "2019-10-08", "close": 63.99, "volume": 285089.0}, {"date": "2019-10-09", "close": 64.78, "volume": 470170.0}, {"date": "2019-10-10", "close": 64.69, "volume": 444051.0}, {"date": "2019-10-11", "close": 66.91, "volume": 660913.0}, {"date": "2019-10-14", "close": 67.69, "volume": 290277.0}, {"date": "2019-10-15", "close": 68.53, "volume": 357338.0}, {"date": "2019-10-16", "close": 70.14, "volume": 560969.0}, {"date": "2019-10-17", "close": 69.38, "volume": 926825.0}, {"date": "2019-10-18", "close": 69.86, "volume": 1000710.0}, {"date": "2019-10-21", "close": 68.7, "volume": 520896.0}, {"date": "2019-10-22", "close": 68.25, "volume": 374955.0}, {"date": "2019-10-23", "close": 66.1, "volume": 804054.0}, {"date": "2019-10-24", "close": 65.66, "volume": 482523.0}, {"date": "2019-10-25", "close": 67.0, "volume": 333788.0}, {"date": "2019-10-28", "close": 66.93, "volume": 332478.0}, {"date": "2019-10-29", "close": 68.72, "volume": 238316.0}, {"date": "2019-10-30", "close": 68.9, "volume": 370705.0}, {"date": "2019-10-31", "close": 68.99, "volume": 338407.0}, {"date": "2019-11-01", "close": 69.91, "volume": 507229.0}, {"date": "2019-11-04", "close": 69.06, "volume": 539644.0}, {"date": "2019-11-05", "close": 68.43, "volume": 469448.0}, {"date": "2019-11-06", "close": 67.5, "volume": 695669.0}, {"date": "2019-11-07", "close": 73.95, "volume": 1183146.0}, {"date": "2019-11-08", "close": 75.71, "volume": 2190808.0}, {"date": "2019-11-11", "close": 75.71, "volume": 3834717.0}, {"date": "2019-11-12", "close": 76.64, "volume": 627260.0}, {"date": "2019-11-13", "close": 77.57, "volume": 575344.0}, {"date": "2019-11-14", "close": 77.65, "volume": 746966.0}, {"date": "2019-11-15", "close": 77.54, "volume": 1026437.0}, {"date": "2019-11-18", "close": 77.11, "volume": 318336.0}, {"date": "2019-11-19", "close": 77.83, "volume": 361661.0}, {"date": "2019-11-20", "close": 78.87, "volume": 907863.0}, {"date": "2019-11-21", "close": 77.91, "volume": 1097597.0}, {"date": "2019-11-22", "close": 79.59, "volume": 375876.0}, {"date": "2019-11-25", "close": 79.08, "volume": 363988.0}, {"date": "2019-11-26", "close": 80.22, "volume": 513874.0}, {"date": "2019-11-27", "close": 81.12, "volume": 967067.0}, {"date": "2019-11-28", "close": 82.1, "volume": 411069.0}, {"date": "2019-11-29", "close": 81.28, "volume": 607372.0}, {"date": "2019-12-02", "close": 82.36, "volume": 378936.0}, {"date": "2019-12-03", "close": 79.8, "volume": 594003.0}, {"date": "2019-12-04", "close": 81.0, "volume": 843245.0}, {"date": "2019-12-05", "close": 81.5, "volume": 404408.0}, {"date": "2019-12-06", "close": 82.3, "volume": 334372.0}, {"date": "2019-12-09", "close": 81.8, "volume": 590978.0}, {"date": "2019-12-10", "close": 80.94, "volume": 368485.0}, {"date": "2019-12-11", "close": 80.11, "volume": 609907.0}, {"date": "2019-12-12", "close": 78.88, "volume": 921721.0}, {"date": "2019-12-13", "close": 79.34, "volume": 451775.0}, {"date": "2019-12-16", "close": 81.05, "volume": 406305.0}, {"date": "2019-12-17", "close": 81.1, "volume": 492381.0}, {"date": "2019-12-18", "close": 81.36, "volume": 390400.0}, {"date": "2019-12-19", "close": 81.23, "volume": 327369.0}, {"date": "2019-12-20", "close": 80.47, "volume": 280231.0}, {"date": "2019-12-23", "close": 83.23, "volume": 310289.0}, {"date": "2019-12-24", "close": 81.47, "volume": 149531.0}, {"date": "2019-12-27", "close": 81.61, "volume": 102551.0}, {"date": "2019-12-30", "close": 81.94, "volume": 109093.0}, {"date": "2019-12-31", "close": 80.0, "volume": 194880.0}, {"date": "2020-01-02", "close": 79.75, "volume": 184388.0}, {"date": "2020-01-03", "close": 79.72, "volume": 285107.0}, {"date": "2020-01-06", "close": 80.76, "volume": 259383.0}, {"date": "2020-01-07", "close": 82.04, "volume": 250287.0}, {"date": "2020-01-08", "close": 80.65, "volume": 375126.0}, {"date": "2020-01-09", "close": 82.16, "volume": 549650.0}, {"date": "2020-01-10", "close": 83.95, "volume": 436709.0}, {"date": "2020-01-13", "close": 83.72, "volume": 182022.0}, {"date": "2020-01-14", "close": 83.98, "volume": 222910.0}, {"date": "2020-01-15", "close": 84.58, "volume": 218589.0}, {"date": "2020-01-16", "close": 86.21, "volume": 459038.0}, {"date": "2020-01-17", "close": 85.58, "volume": 278772.0}, {"date": "2020-01-20", "close": 85.19, "volume": 276268.0}, {"date": "2020-01-21", "close": 83.93, "volume": 266570.0}, {"date": "2020-01-22", "close": 85.45, "volume": 325015.0}, {"date": "2020-01-23", "close": 84.26, "volume": 315859.0}, {"date": "2020-01-24", "close": 84.58, "volume": 201137.0}, {"date": "2020-01-28", "close": 83.21, "volume": 219738.0}, {"date": "2020-01-29", "close": 85.36, "volume": 241161.0}, {"date": "2020-01-30", "close": 85.45, "volume": 255971.0}, {"date": "2020-01-31", "close": 85.58, "volume": 376208.0}, {"date": "2020-02-03", "close": 85.8, "volume": 327765.0}, {"date": "2020-02-04", "close": 85.5, "volume": 420225.0}, {"date": "2020-02-05", "close": 86.67, "volume": 400396.0}, {"date": "2020-02-06", "close": 87.44, "volume": 577081.0}, {"date": "2020-02-07", "close": 86.75, "volume": 418991.0}, {"date": "2020-02-10", "close": 85.76, "volume": 190996.0}, {"date": "2020-02-11", "close": 87.5, "volume": 323913.0}, {"date": "2020-02-12", "close": 87.4, "volume": 523345.0}, {"date": "2020-02-13", "close": 87.47, "volume": 334905.0}, {"date": "2020-02-14", "close": 87.06, "volume": 314103.0}, {"date": "2020-02-17", "close": 88.5, "volume": 207269.0}, {"date": "2020-02-18", "close": 88.93, "volume": 341110.0}, {"date": "2020-02-19", "close": 89.0, "volume": 294967.0}, {"date": "2020-02-20", "close": 87.48, "volume": 396558.0}, {"date": "2020-02-21", "close": 87.3, "volume": 329575.0}, {"date": "2020-02-24", "close": 83.5, "volume": 499111.0}, {"date": "2020-02-25", "close": 82.66, "volume": 1125052.0}, {"date": "2020-02-26", "close": 79.95, "volume": 723341.0}, {"date": "2020-02-27", "close": 78.0, "volume": 622800.0}, {"date": "2020-02-28", "close": 73.65, "volume": 1093935.0}, {"date": "2020-03-02", "close": 74.59, "volume": 1207545.0}, {"date": "2020-03-03", "close": 79.94, "volume": 1319834.0}, {"date": "2020-03-04", "close": 77.14, "volume": 1012995.0}, {"date": "2020-03-05", "close": 79.54, "volume": 644183.0}, {"date": "2020-03-06", "close": 75.17, "volume": 410013.0}, {"date": "2020-03-09", "close": 71.4, "volume": 975710.0}, {"date": "2020-03-10", "close": 75.86, "volume": 1275612.0}, {"date": "2020-03-11", "close": 75.55, "volume": 1343662.0}, {"date": "2020-03-12", "close": 74.47, "volume": 1998083.0}, {"date": "2020-03-13", "close": 80.39, "volume": 1884494.0}, {"date": "2020-03-16", "close": 68.16, "volume": 1187959.0}, {"date": "2020-03-17", "close": 73.85, "volume": 1903996.0}, {"date": "2020-03-18", "close": 66.61, "volume": 1472091.0}, {"date": "2020-03-19", "close": 63.94, "volume": 1486911.0}, {"date": "2020-03-20", "close": 61.75, "volume": 1068888.0}, {"date": "2020-03-23", "close": 58.75, "volume": 2035212.0}, {"date": "2020-03-24", "close": 63.09, "volume": 1024134.0}, {"date": "2020-03-25", "close": 65.39, "volume": 967507.0}, {"date": "2020-03-26", "close": 67.82, "volume": 1102363.0}, {"date": "2020-03-27", "close": 65.2, "volume": 1083806.0}, {"date": "2020-03-30", "close": 68.0, "volume": 742461.0}, {"date": "2020-03-31", "close": 67.91, "volume": 1255239.0}, {"date": "2020-04-01", "close": 69.5, "volume": 509056.0}, {"date": "2020-04-02", "close": 65.78, "volume": 1081296.0}, {"date": "2020-04-03", "close": 65.66, "volume": 1042355.0}, {"date": "2020-04-06", "close": 69.39, "volume": 710637.0}, {"date": "2020-04-07", "close": 71.05, "volume": 833081.0}, {"date": "2020-04-08", "close": 73.08, "volume": 1102076.0}, {"date": "2020-04-09", "close": 78.1, "volume": 1109826.0}, {"date": "2020-04-14", "close": 79.05, "volume": 852076.0}, {"date": "2020-04-15", "close": 79.53, "volume": 647732.0}, {"date": "2020-04-16", "close": 79.18, "volume": 630726.0}, {"date": "2020-04-17", "close": 78.83, "volume": 814730.0}, {"date": "2020-04-20", "close": 78.0, "volume": 421697.0}, {"date": "2020-04-21", "close": 75.02, "volume": 499183.0}, {"date": "2020-04-22", "close": 75.4, "volume": 409813.0}, {"date": "2020-04-23", "close": 75.73, "volume": 405074.0}, {"date": "2020-04-24", "close": 76.13, "volume": 352971.0}, {"date": "2020-04-27", "close": 79.88, "volume": 360339.0}, {"date": "2020-04-28", "close": 80.23, "volume": 384600.0}, {"date": "2020-04-29", "close": 78.99, "volume": 328542.0}, {"date": "2020-04-30", "close": 79.53, "volume": 457829.0}, {"date": "2020-05-01", "close": 77.5, "volume": 359734.0}, {"date": "2020-05-04", "close": 79.04, "volume": 496276.0}, {"date": "2020-05-05", "close": 79.69, "volume": 365748.0}, {"date": "2020-05-06", "close": 79.19, "volume": 404485.0}, {"date": "2020-05-07", "close": 82.1, "volume": 1262452.0}, {"date": "2020-05-08", "close": 82.3, "volume": 541994.0}, {"date": "2020-05-11", "close": 82.94, "volume": 585259.0}, {"date": "2020-05-12", "close": 83.37, "volume": 503491.0}, {"date": "2020-05-13", "close": 83.77, "volume": 382151.0}, {"date": "2020-05-14", "close": 79.77, "volume": 1586518.0}, {"date": "2020-05-15", "close": 75.32, "volume": 1327512.0}, {"date": "2020-05-18", "close": 77.15, "volume": 531114.0}, {"date": "2020-05-19", "close": 79.4, "volume": 536043.0}, {"date": "2020-05-20", "close": 80.16, "volume": 421467.0}, {"date": "2020-05-21", "close": 79.94, "volume": 326672.0}, {"date": "2020-05-22", "close": 80.15, "volume": 309017.0}, {"date": "2020-05-25", "close": 82.5, "volume": 355271.0}, {"date": "2020-05-26", "close": 85.04, "volume": 578734.0}, {"date": "2020-05-27", "close": 84.7, "volume": 695675.0}, {"date": "2020-05-28", "close": 85.0, "volume": 601686.0}, {"date": "2020-05-29", "close": 85.27, "volume": 471704.0}, {"date": "2020-06-01", "close": 86.61, "volume": 392219.0}, {"date": "2020-06-02", "close": 86.74, "volume": 527763.0}, {"date": "2020-06-03", "close": 89.33, "volume": 656635.0}, {"date": "2020-06-04", "close": 89.38, "volume": 887648.0}, {"date": "2020-06-05", "close": 87.42, "volume": 596937.0}, {"date": "2020-06-09", "close": 81.81, "volume": 919213.0}, {"date": "2020-06-10", "close": 85.0, "volume": 540633.0}, {"date": "2020-06-11", "close": 84.77, "volume": 662371.0}, {"date": "2020-06-12", "close": 83.77, "volume": 647494.0}, {"date": "2020-06-15", "close": 83.11, "volume": 521649.0}, {"date": "2020-06-16", "close": 86.3, "volume": 553600.0}, {"date": "2020-06-17", "close": 88.45, "volume": 625203.0}, {"date": "2020-06-18", "close": 88.87, "volume": 832336.0}, {"date": "2020-06-19", "close": 89.29, "volume": 896858.0}, {"date": "2020-06-22", "close": 88.52, "volume": 297121.0}, {"date": "2020-06-23", "close": 88.77, "volume": 641633.0}, {"date": "2020-06-24", "close": 90.67, "volume": 466064.0}, {"date": "2020-06-25", "close": 88.9, "volume": 423114.0}, {"date": "2020-06-26", "close": 89.82, "volume": 326495.0}, {"date": "2020-06-29", "close": 89.9, "volume": 561147.0}, {"date": "2020-06-30", "close": 90.11, "volume": 658410.0}, {"date": "2020-07-01", "close": 90.8, "volume": 341747.0}, {"date": "2020-07-02", "close": 91.8, "volume": 332002.0}, {"date": "2020-07-03", "close": 91.17, "volume": 458828.0}, {"date": "2020-07-06", "close": 90.34, "volume": 261645.0}, {"date": "2020-07-07", "close": 92.17, "volume": 554748.0}, {"date": "2020-07-08", "close": 92.07, "volume": 351213.0}, {"date": "2020-07-09", "close": 91.96, "volume": 423308.0}, {"date": "2020-07-10", "close": 93.18, "volume": 471668.0}, {"date": "2020-07-13", "close": 92.85, "volume": 420385.0}, {"date": "2020-07-14", "close": 88.76, "volume": 570126.0}, {"date": "2020-07-15", "close": 91.71, "volume": 376587.0}, {"date": "2020-07-16", "close": 89.55, "volume": 364158.0}, {"date": "2020-07-17", "close": 89.77, "volume": 340908.0}, {"date": "2020-07-20", "close": 91.01, "volume": 279499.0}, {"date": "2020-07-21", "close": 96.08, "volume": 592231.0}, {"date": "2020-07-22", "close": 93.69, "volume": 274966.0}, {"date": "2020-07-23", "close": 93.32, "volume": 326933.0}, {"date": "2020-07-24", "close": 92.77, "volume": 332823.0}, {"date": "2020-07-27", "close": 93.69, "volume": 215450.0}, {"date": "2020-07-28", "close": 92.45, "volume": 269590.0}, {"date": "2020-07-29", "close": 90.65, "volume": 408582.0}, {"date": "2020-07-30", "close": 93.31, "volume": 365322.0}, {"date": "2020-07-31", "close": 89.94, "volume": 689605.0}, {"date": "2020-08-03", "close": 91.75, "volume": 496490.0}, {"date": "2020-08-04", "close": 92.38, "volume": 425017.0}, {"date": "2020-08-05", "close": 92.55, "volume": 322506.0}, {"date": "2020-08-06", "close": 91.53, "volume": 243210.0}, {"date": "2020-08-07", "close": 91.06, "volume": 225627.0}, {"date": "2020-08-10", "close": 91.45, "volume": 203669.0}, {"date": "2020-08-11", "close": 90.35, "volume": 530087.0}, {"date": "2020-08-12", "close": 88.87, "volume": 378204.0}, {"date": "2020-08-13", "close": 89.31, "volume": 362808.0}, {"date": "2020-08-14", "close": 94.13, "volume": 564498.0}, {"date": "2020-08-17", "close": 91.93, "volume": 294382.0}, {"date": "2020-08-18", "close": 93.72, "volume": 351286.0}, {"date": "2020-08-19", "close": 96.19, "volume": 478905.0}, {"date": "2020-08-20", "close": 94.79, "volume": 321794.0}, {"date": "2020-08-21", "close": 97.0, "volume": 388349.0}, {"date": "2020-08-24", "close": 98.49, "volume": 230855.0}, {"date": "2020-08-25", "close": 98.5, "volume": 567734.0}, {"date": "2020-08-26", "close": 100.02, "volume": 523696.0}, {"date": "2020-08-27", "close": 101.72, "volume": 569807.0}, {"date": "2020-08-28", "close": 99.95, "volume": 514921.0}, {"date": "2020-08-31", "close": 100.97, "volume": 348885.0}, {"date": "2020-09-01", "close": 99.73, "volume": 544211.0}, {"date": "2020-09-02", "close": 103.0, "volume": 504657.0}, {"date": "2020-09-03", "close": 100.46, "volume": 3435606.0}, {"date": "2020-09-04", "close": 94.78, "volume": 803621.0}, {"date": "2020-09-07", "close": 94.39, "volume": 470751.0}, {"date": "2020-09-08", "close": 95.45, "volume": 357102.0}, {"date": "2020-09-09", "close": 93.43, "volume": 621943.0}, {"date": "2020-09-10", "close": 93.61, "volume": 371896.0}, {"date": "2020-09-11", "close": 91.45, "volume": 455585.0}, {"date": "2020-09-14", "close": 90.81, "volume": 330924.0}, {"date": "2020-09-15", "close": 90.9, "volume": 513947.0}, {"date": "2020-09-16", "close": 92.65, "volume": 465734.0}, {"date": "2020-09-17", "close": 90.69, "volume": 437343.0}, {"date": "2020-09-18", "close": 92.12, "volume": 844604.0}, {"date": "2020-09-21", "close": 91.06, "volume": 387188.0}, {"date": "2020-09-22", "close": 95.06, "volume": 599368.0}, {"date": "2020-09-23", "close": 98.62, "volume": 570546.0}, {"date": "2020-09-24", "close": 97.27, "volume": 289006.0}, {"date": "2020-09-25", "close": 97.63, "volume": 393714.0}, {"date": "2020-09-28", "close": 98.44, "volume": 309148.0}, {"date": "2020-09-29", "close": 101.37, "volume": 565040.0}, {"date": "2020-09-30", "close": 100.75, "volume": 719852.0}, {"date": "2020-10-01", "close": 102.41, "volume": 702638.0}, {"date": "2020-10-02", "close": 103.2, "volume": 457002.0}, {"date": "2020-10-05", "close": 104.63, "volume": 287989.0}, {"date": "2020-10-06", "close": 106.16, "volume": 390763.0}, {"date": "2020-10-07", "close": 107.48, "volume": 460909.0}, {"date": "2020-10-08", "close": 112.95, "volume": 792643.0}, {"date": "2020-10-09", "close": 113.38, "volume": 596233.0}, {"date": "2020-10-12", "close": 114.87, "volume": 361592.0}, {"date": "2020-10-13", "close": 116.92, "volume": 490541.0}, {"date": "2020-10-14", "close": 117.86, "volume": 494172.0}, {"date": "2020-10-15", "close": 115.5, "volume": 611665.0}, {"date": "2020-10-16", "close": 114.55, "volume": 417798.0}, {"date": "2020-10-19", "close": 116.45, "volume": 451851.0}, {"date": "2020-10-20", "close": 117.05, "volume": 345960.0}, {"date": "2020-10-21", "close": 116.76, "volume": 988762.0}, {"date": "2020-10-22", "close": 115.34, "volume": 382734.0}, {"date": "2020-10-23", "close": 114.01, "volume": 313547.0}, {"date": "2020-10-26", "close": 114.09, "volume": 268698.0}, {"date": "2020-10-27", "close": 112.48, "volume": 380291.0}, {"date": "2020-10-28", "close": 113.79, "volume": 360797.0}, {"date": "2020-10-29", "close": 111.4, "volume": 431398.0}, {"date": "2020-10-30", "close": 110.15, "volume": 516112.0}, {"date": "2020-11-02", "close": 110.88, "volume": 342405.0}, {"date": "2020-11-03", "close": 112.55, "volume": 316648.0}, {"date": "2020-11-04", "close": 116.4, "volume": 470578.0}, {"date": "2020-11-05", "close": 118.7, "volume": 699054.0}, {"date": "2020-11-06", "close": 118.17, "volume": 435494.0}, {"date": "2020-11-09", "close": 119.18, "volume": 429374.0}, {"date": "2020-11-10", "close": 115.05, "volume": 800570.0}, {"date": "2020-11-11", "close": 122.71, "volume": 2795584.0}, {"date": "2020-11-12", "close": 123.5, "volume": 1694321.0}, {"date": "2020-11-13", "close": 122.14, "volume": 1073285.0}, {"date": "2020-11-16", "close": 120.52, "volume": 51402.0}, {"date": "2020-11-17", "close": 120.49, "volume": 1294970.0}, {"date": "2020-11-18", "close": 121.33, "volume": 830368.0}, {"date": "2020-11-19", "close": 124.16, "volume": 901473.0}, {"date": "2020-11-20", "close": 127.39, "volume": 687547.0}, {"date": "2020-11-23", "close": 130.72, "volume": 940023.0}, {"date": "2020-11-24", "close": 135.86, "volume": 1014881.0}, {"date": "2020-11-25", "close": 129.94, "volume": 2489404.0}, {"date": "2020-11-26", "close": 133.52, "volume": 1201356.0}, {"date": "2020-11-27", "close": 133.76, "volume": 1524790.0}, {"date": "2020-11-30", "close": 132.5, "volume": 13684615.0}, {"date": "2020-12-01", "close": 132.2, "volume": 942740.0}, {"date": "2020-12-02", "close": 130.66, "volume": 1570823.0}, {"date": "2020-12-03", "close": 132.0, "volume": 581918.0}, {"date": "2020-12-04", "close": 132.9, "volume": 588842.0}, {"date": "2020-12-07", "close": 138.43, "volume": 726194.0}, {"date": "2020-12-08", "close": 140.24, "volume": 859880.0}, {"date": "2020-12-09", "close": 141.0, "volume": 645827.0}, {"date": "2020-12-10", "close": 139.51, "volume": 792976.0}, {"date": "2020-12-11", "close": 141.33, "volume": 482974.0}, {"date": "2020-12-14", "close": 143.94, "volume": 525347.0}, {"date": "2020-12-15", "close": 147.47, "volume": 1369045.0}, {"date": "2020-12-16", "close": 150.66, "volume": 979801.0}, {"date": "2020-12-17", "close": 154.0, "volume": 1395743.0}, {"date": "2020-12-18", "close": 150.59, "volume": 3375386.0}, {"date": "2020-12-21", "close": 146.86, "volume": 881793.0}, {"date": "2020-12-22", "close": 147.1, "volume": 551585.0}, {"date": "2020-12-23", "close": 147.01, "volume": 604566.0}, {"date": "2020-12-24", "close": 146.36, "volume": 186451.0}, {"date": "2020-12-29", "close": 145.63, "volume": 368238.0}, {"date": "2020-12-30", "close": 146.67, "volume": 259990.0}, {"date": "2020-12-31", "close": 146.82, "volume": 177070.0}, {"date": "2021-01-04", "close": 148.46, "volume": 203738.0}, {"date": "2021-01-05", "close": 152.71, "volume": 450118.0}, {"date": "2021-01-06", "close": 148.0, "volume": 414703.0}, {"date": "2021-01-07", "close": 140.53, "volume": 615539.0}, {"date": "2021-01-08", "close": 142.61, "volume": 416576.0}, {"date": "2021-01-11", "close": 135.93, "volume": 805490.0}, {"date": "2021-01-12", "close": 132.76, "volume": 720006.0}, {"date": "2021-01-13", "close": 130.96, "volume": 663703.0}, {"date": "2021-01-14", "close": 135.86, "volume": 886421.0}, {"date": "2021-01-15", "close": 133.78, "volume": 457264.0}, {"date": "2021-01-18", "close": 136.66, "volume": 410731.0}, {"date": "2021-01-19", "close": 137.66, "volume": 391044.0}, {"date": "2021-01-20", "close": 136.27, "volume": 455249.0}, {"date": "2021-01-21", "close": 136.08, "volume": 571933.0}, {"date": "2021-01-22", "close": 136.99, "volume": 448147.0}, {"date": "2021-01-25", "close": 137.43, "volume": 356902.0}, {"date": "2021-01-27", "close": 140.85, "volume": 984561.0}, {"date": "2021-01-28", "close": 132.01, "volume": 617299.0}, {"date": "2021-01-29", "close": 129.89, "volume": 1000189.0}, {"date": "2021-02-01", "close": 131.41, "volume": 581546.0}, {"date": "2021-02-02", "close": 130.3, "volume": 1274527.0}, {"date": "2021-02-03", "close": 130.31, "volume": 618551.0}, {"date": "2021-02-04", "close": 127.84, "volume": 426368.0}, {"date": "2021-02-05", "close": 129.38, "volume": 531038.0}, {"date": "2021-02-08", "close": 130.86, "volume": 311650.0}, {"date": "2021-02-09", "close": 130.1, "volume": 318230.0}, {"date": "2021-02-10", "close": 133.83, "volume": 374388.0}, {"date": "2021-02-11", "close": 130.9, "volume": 528182.0}, {"date": "2021-02-12", "close": 130.26, "volume": 232354.0}, {"date": "2021-02-15", "close": 130.71, "volume": 317819.0}, {"date": "2021-02-16", "close": 128.71, "volume": 327660.0}, {"date": "2021-02-17", "close": 127.86, "volume": 589905.0}, {"date": "2021-02-18", "close": 127.29, "volume": 359090.0}, {"date": "2021-02-19", "close": 124.7, "volume": 413584.0}, {"date": "2021-02-22", "close": 123.44, "volume": 424510.0}, {"date": "2021-02-23", "close": 120.17, "volume": 712106.0}, {"date": "2021-02-24", "close": 116.33, "volume": 561732.0}, {"date": "2021-02-25", "close": 119.75, "volume": 621311.0}, {"date": "2021-02-26", "close": 118.43, "volume": 854327.0}, {"date": "2021-03-01", "close": 122.53, "volume": 670867.0}, {"date": "2021-03-02", "close": 122.24, "volume": 645880.0}, {"date": "2021-03-03", "close": 119.0, "volume": 493611.0}, {"date": "2021-03-04", "close": 115.9, "volume": 630225.0}, {"date": "2021-03-05", "close": 113.17, "volume": 711235.0}, {"date": "2021-03-08", "close": 112.6, "volume": 468669.0}, {"date": "2021-03-09", "close": 108.32, "volume": 879932.0}, {"date": "2021-03-10", "close": 111.03, "volume": 579965.0}, {"date": "2021-03-11", "close": 109.69, "volume": 553059.0}, {"date": "2021-03-12", "close": 115.01, "volume": 496378.0}, {"date": "2021-03-15", "close": 113.1, "volume": 348998.0}, {"date": "2021-03-16", "close": 117.67, "volume": 594134.0}, {"date": "2021-03-17", "close": 119.63, "volume": 571802.0}, {"date": "2021-03-18", "close": 117.74, "volume": 458491.0}, {"date": "2021-03-19", "close": 119.94, "volume": 776966.0}, {"date": "2021-03-22", "close": 119.64, "volume": 333495.0}, {"date": "2021-03-23", "close": 121.11, "volume": 404609.0}, {"date": "2021-03-24", "close": 123.47, "volume": 454669.0}, {"date": "2021-03-25", "close": 122.17, "volume": 551366.0}, {"date": "2021-03-26", "close": 127.2, "volume": 536275.0}, {"date": "2021-03-29", "close": 122.92, "volume": 496347.0}, {"date": "2021-03-30", "close": 125.62, "volume": 347030.0}, {"date": "2021-03-31", "close": 126.53, "volume": 415564.0}, {"date": "2021-04-01", "close": 130.87, "volume": 518565.0}, {"date": "2021-04-06", "close": 135.0, "volume": 524617.0}, {"date": "2021-04-07", "close": 135.77, "volume": 507761.0}, {"date": "2021-04-08", "close": 136.83, "volume": 383457.0}, {"date": "2021-04-09", "close": 138.9, "volume": 396585.0}, {"date": "2021-04-12", "close": 141.26, "volume": 544065.0}, {"date": "2021-04-13", "close": 143.22, "volume": 525561.0}, {"date": "2021-04-14", "close": 146.08, "volume": 416544.0}, {"date": "2021-04-15", "close": 145.64, "volume": 342272.0}, {"date": "2021-04-16", "close": 147.14, "volume": 277728.0}, {"date": "2021-04-19", "close": 145.78, "volume": 233133.0}, {"date": "2021-04-20", "close": 143.73, "volume": 375962.0}, {"date": "2021-04-21", "close": 141.68, "volume": 615176.0}, {"date": "2021-04-22", "close": 143.15, "volume": 499963.0}, {"date": "2021-04-23", "close": 143.49, "volume": 421023.0}, {"date": "2021-04-26", "close": 142.75, "volume": 268307.0}, {"date": "2021-04-27", "close": 139.55, "volume": 407896.0}, {"date": "2021-04-28", "close": 138.8, "volume": 468269.0}, {"date": "2021-04-29", "close": 141.81, "volume": 363193.0}, {"date": "2021-04-30", "close": 141.56, "volume": 258426.0}, {"date": "2021-05-03", "close": 139.95, "volume": 177431.0}, {"date": "2021-05-04", "close": 137.51, "volume": 318585.0}, {"date": "2021-05-05", "close": 137.4, "volume": 245840.0}, {"date": "2021-05-06", "close": 137.3, "volume": 298521.0}, {"date": "2021-05-07", "close": 133.75, "volume": 324848.0}, {"date": "2021-05-10", "close": 136.0, "volume": 345565.0}, {"date": "2021-05-11", "close": 131.91, "volume": 548860.0}, {"date": "2021-05-12", "close": 134.88, "volume": 606733.0}, {"date": "2021-05-13", "close": 117.39, "volume": 1055447.0}, {"date": "2021-05-14", "close": 112.5, "volume": 1181386.0}, {"date": "2021-05-17", "close": 118.75, "volume": 759677.0}, {"date": "2021-05-18", "close": 118.12, "volume": 658282.0}, {"date": "2021-05-19", "close": 117.32, "volume": 750374.0}, {"date": "2021-05-20", "close": 122.12, "volume": 594249.0}, {"date": "2021-05-21", "close": 127.2, "volume": 609978.0}, {"date": "2021-05-24", "close": 127.47, "volume": 541368.0}, {"date": "2021-05-25", "close": 126.53, "volume": 430526.0}, {"date": "2021-05-26", "close": 128.44, "volume": 487751.0}, {"date": "2021-05-27", "close": 131.94, "volume": 2424148.0}, {"date": "2021-05-28", "close": 130.44, "volume": 388836.0}, {"date": "2021-05-31", "close": 132.65, "volume": 366931.0}, {"date": "2021-06-01", "close": 131.62, "volume": 223629.0}, {"date": "2021-06-02", "close": 129.0, "volume": 407722.0}, {"date": "2021-06-03", "close": 131.9, "volume": 405464.0}, {"date": "2021-06-04", "close": 129.41, "volume": 446762.0}, {"date": "2021-06-07", "close": 130.15, "volume": 328626.0}, {"date": "2021-06-08", "close": 132.01, "volume": 316471.0}, {"date": "2021-06-09", "close": 129.28, "volume": 346768.0}, {"date": "2021-06-10", "close": 133.11, "volume": 524312.0}, {"date": "2021-06-11", "close": 134.08, "volume": 383538.0}, {"date": "2021-06-15", "close": 137.91, "volume": 350377.0}, {"date": "2021-06-16", "close": 137.16, "volume": 414048.0}, {"date": "2021-06-17", "close": 138.04, "volume": 434959.0}, {"date": "2021-06-18", "close": 142.25, "volume": 848424.0}, {"date": "2021-06-21", "close": 140.96, "volume": 389366.0}, {"date": "2021-06-22", "close": 138.95, "volume": 318149.0}, {"date": "2021-06-23", "close": 137.89, "volume": 281676.0}, {"date": "2021-06-24", "close": 137.94, "volume": 315943.0}, {"date": "2021-06-25", "close": 136.76, "volume": 273981.0}, {"date": "2021-06-28", "close": 136.97, "volume": 229277.0}, {"date": "2021-06-29", "close": 138.09, "volume": 257604.0}, {"date": "2021-06-30", "close": 137.1, "volume": 410872.0}, {"date": "2021-07-01", "close": 136.04, "volume": 187347.0}, {"date": "2021-07-02", "close": 137.59, "volume": 320617.0}, {"date": "2021-07-05", "close": 136.58, "volume": 202084.0}, {"date": "2021-07-06", "close": 132.18, "volume": 221172.0}, {"date": "2021-07-07", "close": 137.3, "volume": 208085.0}, {"date": "2021-07-08", "close": 136.8, "volume": 330906.0}, {"date": "2021-07-09", "close": 134.28, "volume": 420520.0}, {"date": "2021-07-12", "close": 137.12, "volume": 164545.0}, {"date": "2021-07-13", "close": 136.33, "volume": 199102.0}, {"date": "2021-07-14", "close": 137.65, "volume": 342811.0}, {"date": "2021-07-15", "close": 134.46, "volume": 296567.0}, {"date": "2021-07-16", "close": 137.2, "volume": 208149.0}, {"date": "2021-07-19", "close": 138.64, "volume": 265994.0}, {"date": "2021-07-20", "close": 141.0, "volume": 333481.0}, {"date": "2021-07-21", "close": 140.11, "volume": 264135.0}, {"date": "2021-07-22", "close": 139.56, "volume": 161940.0}, {"date": "2021-07-23", "close": 142.92, "volume": 217679.0}, {"date": "2021-07-26", "close": 143.73, "volume": 288814.0}, {"date": "2021-07-27", "close": 141.06, "volume": 262241.0}, {"date": "2021-07-28", "close": 139.13, "volume": 409819.0}, {"date": "2021-07-29", "close": 141.04, "volume": 265354.0}, {"date": "2021-07-30", "close": 140.28, "volume": 262847.0}, {"date": "2021-08-02", "close": 142.22, "volume": 296691.0}, {"date": "2021-08-03", "close": 143.28, "volume": 316697.0}, {"date": "2021-08-04", "close": 145.88, "volume": 335897.0}, {"date": "2021-08-05", "close": 149.1, "volume": 318250.0}, {"date": "2021-08-06", "close": 148.69, "volume": 260829.0}, {"date": "2021-08-09", "close": 147.42, "volume": 233524.0}, {"date": "2021-08-10", "close": 148.27, "volume": 139465.0}, {"date": "2021-08-11", "close": 145.54, "volume": 342811.0}, {"date": "2021-08-12", "close": 141.59, "volume": 311247.0}, {"date": "2021-08-13", "close": 142.85, "volume": 407305.0}, {"date": "2021-08-16", "close": 144.26, "volume": 211242.0}, {"date": "2021-08-17", "close": 142.11, "volume": 231740.0}, {"date": "2021-08-18", "close": 145.33, "volume": 213400.0}, {"date": "2021-08-19", "close": 147.89, "volume": 226366.0}, {"date": "2021-08-20", "close": 148.23, "volume": 215904.0}, {"date": "2021-08-23", "close": 150.0, "volume": 440515.0}, {"date": "2021-08-24", "close": 150.43, "volume": 318325.0}, {"date": "2021-08-25", "close": 151.33, "volume": 364867.0}, {"date": "2021-08-26", "close": 150.9, "volume": 362958.0}, {"date": "2021-08-27", "close": 150.4, "volume": 485114.0}, {"date": "2021-08-30", "close": 150.04, "volume": 227910.0}, {"date": "2021-08-31", "close": 151.82, "volume": 469125.0}, {"date": "2021-09-01", "close": 151.5, "volume": 197991.0}, {"date": "2021-09-02", "close": 152.88, "volume": 315196.0}, {"date": "2021-09-03", "close": 151.01, "volume": 159605.0}, {"date": "2021-09-06", "close": 152.75, "volume": 212404.0}, {"date": "2021-09-07", "close": 153.76, "volume": 195698.0}, {"date": "2021-09-08", "close": 152.98, "volume": 783572.0}, {"date": "2021-09-09", "close": 146.42, "volume": 471992.0}, {"date": "2021-09-10", "close": 150.2, "volume": 308825.0}, {"date": "2021-09-13", "close": 150.2, "volume": 247088.0}, {"date": "2021-09-14", "close": 147.49, "volume": 314808.0}, {"date": "2021-09-15", "close": 148.73, "volume": 271696.0}, {"date": "2021-09-16", "close": 150.79, "volume": 484938.0}, {"date": "2021-09-17", "close": 153.34, "volume": 1075860.0}, {"date": "2021-09-20", "close": 146.4, "volume": 380679.0}, {"date": "2021-09-21", "close": 147.69, "volume": 365828.0}, {"date": "2021-09-22", "close": 148.85, "volume": 238828.0}, {"date": "2021-09-23", "close": 153.07, "volume": 244403.0}, {"date": "2021-09-24", "close": 149.87, "volume": 404397.0}, {"date": "2021-09-27", "close": 149.95, "volume": 161309.0}, {"date": "2021-09-28", "close": 140.35, "volume": 493396.0}, {"date": "2021-09-29", "close": 137.85, "volume": 698434.0}, {"date": "2021-09-30", "close": 139.0, "volume": 501905.0}, {"date": "2021-10-01", "close": 140.39, "volume": 530146.0}, {"date": "2021-10-04", "close": 137.48, "volume": 179042.0}, {"date": "2021-10-05", "close": 134.59, "volume": 377273.0}, {"date": "2021-10-06", "close": 133.68, "volume": 411777.0}, {"date": "2021-10-07", "close": 137.41, "volume": 411499.0}, {"date": "2021-10-08", "close": 139.28, "volume": 280838.0}, {"date": "2021-10-11", "close": 133.78, "volume": 383409.0}, {"date": "2021-10-12", "close": 133.69, "volume": 356578.0}, {"date": "2021-10-13", "close": 135.87, "volume": 173214.0}, {"date": "2021-10-14", "close": 143.04, "volume": 378426.0}, {"date": "2021-10-15", "close": 144.35, "volume": 225509.0}, {"date": "2021-10-18", "close": 141.63, "volume": 213140.0}, {"date": "2021-10-19", "close": 144.14, "volume": 236326.0}, {"date": "2021-10-20", "close": 146.19, "volume": 417310.0}, {"date": "2021-10-21", "close": 150.05, "volume": 425036.0}, {"date": "2021-10-22", "close": 149.68, "volume": 1197659.0}, {"date": "2021-10-25", "close": 151.79, "volume": 824317.0}, {"date": "2021-10-26", "close": 151.3, "volume": 231035.0}, {"date": "2021-10-27", "close": 153.1, "volume": 311643.0}, {"date": "2021-10-28", "close": 154.14, "volume": 404515.0}, {"date": "2021-10-29", "close": 149.51, "volume": 281641.0}, {"date": "2021-11-01", "close": 155.75, "volume": 336093.0}, {"date": "2021-11-02", "close": 153.59, "volume": 202794.0}, {"date": "2021-11-03", "close": 153.1, "volume": 247295.0}, {"date": "2021-11-04", "close": 153.69, "volume": 231672.0}, {"date": "2021-11-05", "close": 154.47, "volume": 379373.0}, {"date": "2021-11-08", "close": 146.96, "volume": 425879.0}, {"date": "2021-11-09", "close": 148.0, "volume": 204959.0}, {"date": "2021-11-10", "close": 147.28, "volume": 360364.0}, {"date": "2021-11-11", "close": 138.12, "volume": 688489.0}, {"date": "2021-11-12", "close": 142.26, "volume": 1046925.0}, {"date": "2021-11-15", "close": 145.84, "volume": 305455.0}, {"date": "2021-11-16", "close": 145.6, "volume": 313416.0}, {"date": "2021-11-17", "close": 147.63, "volume": 242222.0}, {"date": "2021-11-18", "close": 148.92, "volume": 220676.0}, {"date": "2021-11-19", "close": 151.0, "volume": 352417.0}, {"date": "2021-11-22", "close": 146.38, "volume": 282469.0}, {"date": "2021-11-23", "close": 141.32, "volume": 378616.0}, {"date": "2021-11-24", "close": 141.59, "volume": 220024.0}, {"date": "2021-11-25", "close": 141.85, "volume": 205008.0}, {"date": "2021-11-26", "close": 139.3, "volume": 190064.0}, {"date": "2021-11-29", "close": 141.21, "volume": 320432.0}, {"date": "2021-11-30", "close": 144.84, "volume": 645127.0}, {"date": "2021-12-01", "close": 148.74, "volume": 414036.0}, {"date": "2021-12-02", "close": 141.14, "volume": 572879.0}, {"date": "2021-12-03", "close": 142.59, "volume": 396542.0}, {"date": "2021-12-06", "close": 140.04, "volume": 490326.0}, {"date": "2021-12-07", "close": 143.43, "volume": 270006.0}, {"date": "2021-12-08", "close": 145.67, "volume": 406237.0}, {"date": "2021-12-09", "close": 140.99, "volume": 407506.0}, {"date": "2021-12-10", "close": 141.1, "volume": 256895.0}, {"date": "2021-12-13", "close": 141.67, "volume": 283019.0}, {"date": "2021-12-14", "close": 142.52, "volume": 329612.0}, {"date": "2021-12-15", "close": 137.99, "volume": 314989.0}, {"date": "2021-12-16", "close": 140.88, "volume": 461756.0}, {"date": "2021-12-17", "close": 134.27, "volume": 696494.0}, {"date": "2021-12-20", "close": 136.94, "volume": 334574.0}, {"date": "2021-12-21", "close": 140.43, "volume": 293843.0}, {"date": "2021-12-22", "close": 143.19, "volume": 263636.0}, {"date": "2021-12-23", "close": 142.06, "volume": 147088.0}, {"date": "2021-12-24", "close": 142.0, "volume": 95716.0}, {"date": "2021-12-29", "close": 144.87, "volume": 280650.0}, {"date": "2021-12-30", "close": 144.1, "volume": 214483.0}, {"date": "2021-12-31", "close": 141.44, "volume": 161670.0}, {"date": "2022-01-04", "close": 146.22, "volume": 261150.0}, {"date": "2022-01-05", "close": 140.67, "volume": 289060.0}, {"date": "2022-01-06", "close": 131.5, "volume": 466129.0}, {"date": "2022-01-07", "close": 130.83, "volume": 328126.0}, {"date": "2022-01-10", "close": 127.23, "volume": 554494.0}, {"date": "2022-01-11", "close": 126.0, "volume": 688280.0}, {"date": "2022-01-12", "close": 127.57, "volume": 399735.0}, {"date": "2022-01-13", "close": 125.44, "volume": 324349.0}, {"date": "2022-01-14", "close": 119.11, "volume": 1015309.0}, {"date": "2022-01-17", "close": 119.62, "volume": 419167.0}, {"date": "2022-01-18", "close": 120.56, "volume": 453135.0}, {"date": "2022-01-19", "close": 117.72, "volume": 466351.0}, {"date": "2022-01-20", "close": 117.4, "volume": 401337.0}, {"date": "2022-01-21", "close": 117.31, "volume": 619920.0}, {"date": "2022-01-24", "close": 116.25, "volume": 439444.0}, {"date": "2022-01-25", "close": 112.19, "volume": 666129.0}, {"date": "2022-01-27", "close": 104.69, "volume": 1044388.0}, {"date": "2022-01-28", "close": 109.86, "volume": 1504017.0}, {"date": "2022-01-31", "close": 112.91, "volume": 501876.0}, {"date": "2022-02-01", "close": 113.98, "volume": 434767.0}, {"date": "2022-02-02", "close": 115.37, "volume": 314519.0}, {"date": "2022-02-03", "close": 109.64, "volume": 426360.0}, {"date": "2022-02-04", "close": 111.45, "volume": 423229.0}, {"date": "2022-02-07", "close": 111.95, "volume": 445037.0}, {"date": "2022-02-08", "close": 111.4, "volume": 508467.0}, {"date": "2022-02-09", "close": 115.27, "volume": 391393.0}, {"date": "2022-02-10", "close": 115.88, "volume": 579793.0}, {"date": "2022-02-11", "close": 110.65, "volume": 416990.0}, {"date": "2022-02-14", "close": 109.0, "volume": 400038.0}, {"date": "2022-02-15", "close": 109.32, "volume": 561934.0}, {"date": "2022-02-16", "close": 109.04, "volume": 293562.0}, {"date": "2022-02-17", "close": 105.82, "volume": 761514.0}, {"date": "2022-02-18", "close": 103.0, "volume": 581769.0}, {"date": "2022-02-21", "close": 101.67, "volume": 603287.0}, {"date": "2022-02-22", "close": 98.49, "volume": 490394.0}, {"date": "2022-02-23", "close": 98.6, "volume": 1037738.0}, {"date": "2022-02-24", "close": 93.21, "volume": 623083.0}, {"date": "2022-02-25", "close": 96.21, "volume": 677886.0}, {"date": "2022-02-28", "close": 93.73, "volume": 792027.0}, {"date": "2022-03-01", "close": 100.32, "volume": 696267.0}, {"date": "2022-03-02", "close": 101.05, "volume": 632712.0}, {"date": "2022-03-03", "close": 100.54, "volume": 537382.0}, {"date": "2022-03-04", "close": 98.05, "volume": 523713.0}, {"date": "2022-03-07", "close": 95.67, "volume": 497586.0}, {"date": "2022-03-08", "close": 95.28, "volume": 527444.0}, {"date": "2022-03-09", "close": 97.0, "volume": 447041.0}, {"date": "2022-03-10", "close": 98.56, "volume": 532565.0}, {"date": "2022-03-11", "close": 92.78, "volume": 550198.0}, {"date": "2022-03-14", "close": 93.6, "volume": 459173.0}, {"date": "2022-03-15", "close": 93.14, "volume": 475120.0}, {"date": "2022-03-16", "close": 96.93, "volume": 428324.0}, {"date": "2022-03-17", "close": 99.82, "volume": 1289159.0}, {"date": "2022-03-18", "close": 99.09, "volume": 546203.0}, {"date": "2022-03-21", "close": 101.49, "volume": 478524.0}, {"date": "2022-03-22", "close": 98.82, "volume": 299123.0}, {"date": "2022-03-23", "close": 102.93, "volume": 506938.0}, {"date": "2022-03-24", "close": 102.76, "volume": 416185.0}, {"date": "2022-03-25", "close": 104.42, "volume": 440324.0}, {"date": "2022-03-28", "close": 99.03, "volume": 375940.0}, {"date": "2022-03-29", "close": 102.26, "volume": 430104.0}, {"date": "2022-03-30", "close": 107.66, "volume": 690725.0}, {"date": "2022-03-31", "close": 102.75, "volume": 878423.0}, {"date": "2022-04-01", "close": 101.04, "volume": 433134.0}, {"date": "2022-04-04", "close": 103.36, "volume": 365263.0}, {"date": "2022-04-05", "close": 108.0, "volume": 520845.0}, {"date": "2022-04-06", "close": 104.88, "volume": 385802.0}, {"date": "2022-04-07", "close": 101.81, "volume": 413555.0}, {"date": "2022-04-08", "close": 102.14, "volume": 235354.0}, {"date": "2022-04-11", "close": 101.51, "volume": 194961.0}, {"date": "2022-04-12", "close": 101.17, "volume": 249855.0}, {"date": "2022-04-13", "close": 100.73, "volume": 216273.0}, {"date": "2022-04-14", "close": 102.78, "volume": 364559.0}, {"date": "2022-04-19", "close": 100.95, "volume": 356442.0}, {"date": "2022-04-20", "close": 101.83, "volume": 283632.0}, {"date": "2022-04-21", "close": 99.3, "volume": 645986.0}, {"date": "2022-04-22", "close": 97.84, "volume": 419410.0}, {"date": "2022-04-26", "close": 96.29, "volume": 472045.0}, {"date": "2022-04-27", "close": 94.55, "volume": 456984.0}, {"date": "2022-04-28", "close": 93.9, "volume": 344927.0}, {"date": "2022-04-29", "close": 96.35, "volume": 438666.0}, {"date": "2022-05-02", "close": 90.0, "volume": 707649.0}, {"date": "2022-05-03", "close": 91.83, "volume": 433202.0}, {"date": "2022-05-04", "close": 92.09, "volume": 325946.0}, {"date": "2022-05-05", "close": 95.2, "volume": 385172.0}, {"date": "2022-05-06", "close": 86.57, "volume": 699071.0}, {"date": "2022-05-09", "close": 84.34, "volume": 537194.0}, {"date": "2022-05-10", "close": 87.85, "volume": 806421.0}, {"date": "2022-05-11", "close": 86.97, "volume": 545183.0}, {"date": "2022-05-12", "close": 76.9, "volume": 1643396.0}, {"date": "2022-05-13", "close": 84.16, "volume": 1020955.0}, {"date": "2022-05-16", "close": 87.88, "volume": 951781.0}, {"date": "2022-05-17", "close": 86.45, "volume": 399435.0}, {"date": "2022-05-18", "close": 88.42, "volume": 493684.0}, {"date": "2022-05-19", "close": 85.64, "volume": 366844.0}, {"date": "2022-05-20", "close": 88.53, "volume": 659037.0}, {"date": "2022-05-23", "close": 90.48, "volume": 430516.0}, {"date": "2022-05-24", "close": 88.43, "volume": 463666.0}, {"date": "2022-05-25", "close": 87.47, "volume": 364023.0}, {"date": "2022-05-26", "close": 87.43, "volume": 369041.0}, {"date": "2022-05-27", "close": 87.47, "volume": 1043391.0}, {"date": "2022-05-30", "close": 92.02, "volume": 628386.0}, {"date": "2022-05-31", "close": 89.29, "volume": 1544663.0}, {"date": "2022-06-01", "close": 87.36, "volume": 397661.0}, {"date": "2022-06-02", "close": 84.78, "volume": 776212.0}, {"date": "2022-06-03", "close": 85.63, "volume": 544468.0}, {"date": "2022-06-06", "close": 84.38, "volume": 322741.0}, {"date": "2022-06-07", "close": 80.19, "volume": 798552.0}, {"date": "2022-06-08", "close": 81.85, "volume": 407751.0}, {"date": "2022-06-09", "close": 79.72, "volume": 483442.0}, {"date": "2022-06-10", "close": 82.93, "volume": 799973.0}, {"date": "2022-06-14", "close": 81.9, "volume": 1020621.0}, {"date": "2022-06-15", "close": 77.61, "volume": 754809.0}, {"date": "2022-06-16", "close": 77.85, "volume": 764167.0}, {"date": "2022-06-17", "close": 73.52, "volume": 1344693.0}, {"date": "2022-06-20", "close": 75.72, "volume": 853812.0}, {"date": "2022-06-21", "close": 75.51, "volume": 446599.0}, {"date": "2022-06-22", "close": 75.0, "volume": 369298.0}, {"date": "2022-06-23", "close": 76.42, "volume": 577201.0}, {"date": "2022-06-24", "close": 82.15, "volume": 920242.0}, {"date": "2022-06-27", "close": 83.13, "volume": 542215.0}, {"date": "2022-06-28", "close": 82.57, "volume": 559000.0}, {"date": "2022-06-29", "close": 78.52, "volume": 495262.0}, {"date": "2022-06-30", "close": 76.96, "volume": 569005.0}, {"date": "2022-07-01", "close": 77.01, "volume": 430431.0}, {"date": "2022-07-04", "close": 78.81, "volume": 349935.0}, {"date": "2022-07-05", "close": 80.64, "volume": 348893.0}, {"date": "2022-07-06", "close": 86.0, "volume": 1068521.0}, {"date": "2022-07-07", "close": 85.67, "volume": 510202.0}, {"date": "2022-07-08", "close": 87.04, "volume": 381380.0}, {"date": "2022-07-11", "close": 84.26, "volume": 436784.0}, {"date": "2022-07-12", "close": 84.28, "volume": 587361.0}, {"date": "2022-07-13", "close": 85.4, "volume": 544172.0}, {"date": "2022-07-14", "close": 87.11, "volume": 301878.0}, {"date": "2022-07-15", "close": 86.34, "volume": 574223.0}, {"date": "2022-07-18", "close": 88.03, "volume": 270283.0}, {"date": "2022-07-19", "close": 82.73, "volume": 668880.0}, {"date": "2022-07-20", "close": 87.64, "volume": 555163.0}, {"date": "2022-07-21", "close": 90.5, "volume": 610120.0}, {"date": "2022-07-22", "close": 91.22, "volume": 684767.0}, {"date": "2022-07-25", "close": 90.26, "volume": 608109.0}, {"date": "2022-07-26", "close": 89.13, "volume": 321185.0}, {"date": "2022-07-27", "close": 89.59, "volume": 321073.0}, {"date": "2022-07-28", "close": 90.94, "volume": 441296.0}, {"date": "2022-07-29", "close": 92.99, "volume": 430209.0}, {"date": "2022-08-01", "close": 92.6, "volume": 429137.0}, {"date": "2022-08-02", "close": 93.58, "volume": 271605.0}, {"date": "2022-08-03", "close": 96.9, "volume": 550492.0}, {"date": "2022-08-04", "close": 97.56, "volume": 490920.0}, {"date": "2022-08-05", "close": 95.04, "volume": 304713.0}, {"date": "2022-08-08", "close": 94.0, "volume": 386649.0}, {"date": "2022-08-09", "close": 97.47, "volume": 330715.0}, {"date": "2022-08-10", "close": 93.81, "volume": 341708.0}, {"date": "2022-08-11", "close": 97.11, "volume": 426348.0}, {"date": "2022-08-12", "close": 94.75, "volume": 319265.0}, {"date": "2022-08-15", "close": 95.82, "volume": 295010.0}, {"date": "2022-08-16", "close": 96.76, "volume": 320151.0}, {"date": "2022-08-17", "close": 97.59, "volume": 253098.0}, {"date": "2022-08-18", "close": 90.65, "volume": 933856.0}, {"date": "2022-08-19", "close": 88.8, "volume": 745219.0}, {"date": "2022-08-22", "close": 87.66, "volume": 683776.0}, {"date": "2022-08-23", "close": 86.19, "volume": 374146.0}, {"date": "2022-08-24", "close": 87.14, "volume": 241318.0}, {"date": "2022-08-25", "close": 88.07, "volume": 274533.0}, {"date": "2022-08-26", "close": 88.02, "volume": 300818.0}, {"date": "2022-08-29", "close": 83.09, "volume": 491757.0}, {"date": "2022-08-30", "close": 84.6, "volume": 486152.0}, {"date": "2022-08-31", "close": 87.75, "volume": 483695.0}, {"date": "2022-09-01", "close": 85.32, "volume": 403889.0}, {"date": "2022-09-02", "close": 83.37, "volume": 292463.0}, {"date": "2022-09-05", "close": 83.77, "volume": 376267.0}, {"date": "2022-09-06", "close": 84.2, "volume": 368297.0}, {"date": "2022-09-07", "close": 84.14, "volume": 524760.0}, {"date": "2022-09-08", "close": 87.38, "volume": 279898.0}, {"date": "2022-09-09", "close": 88.41, "volume": 308520.0}, {"date": "2022-09-12", "close": 89.24, "volume": 265447.0}, {"date": "2022-09-13", "close": 90.92, "volume": 319467.0}, {"date": "2022-09-14", "close": 86.48, "volume": 532563.0}, {"date": "2022-09-15", "close": 85.08, "volume": 510333.0}, {"date": "2022-09-16", "close": 83.59, "volume": 1152288.0}, {"date": "2022-09-19", "close": 84.44, "volume": 319622.0}, {"date": "2022-09-20", "close": 85.56, "volume": 308491.0}, {"date": "2022-09-21", "close": 83.04, "volume": 432248.0}, {"date": "2022-09-23", "close": 76.53, "volume": 1075465.0}, {"date": "2022-09-26", "close": 78.95, "volume": 745315.0}, {"date": "2022-09-27", "close": 79.68, "volume": 533702.0}, {"date": "2022-09-28", "close": 77.12, "volume": 522641.0}, {"date": "2022-09-29", "close": 77.0, "volume": 504106.0}, {"date": "2022-09-30", "close": 73.51, "volume": 1069670.0}, {"date": "2022-10-03", "close": 71.5, "volume": 467774.0}, {"date": "2022-10-04", "close": 75.99, "volume": 690809.0}, {"date": "2022-10-05", "close": 79.05, "volume": 677533.0}, {"date": "2022-10-06", "close": 79.35, "volume": 375329.0}, {"date": "2022-10-07", "close": 76.57, "volume": 614602.0}, {"date": "2022-10-10", "close": 73.59, "volume": 378866.0}, {"date": "2022-10-11", "close": 72.85, "volume": 482898.0}, {"date": "2022-10-12", "close": 70.86, "volume": 541212.0}, {"date": "2022-10-13", "close": 71.75, "volume": 492970.0}, {"date": "2022-10-14", "close": 72.0, "volume": 363918.0}, {"date": "2022-10-17", "close": 72.5, "volume": 803614.0}, {"date": "2022-10-18", "close": 76.77, "volume": 508147.0}, {"date": "2022-10-19", "close": 76.42, "volume": 427570.0}, {"date": "2022-10-20", "close": 72.46, "volume": 558504.0}, {"date": "2022-10-21", "close": 73.28, "volume": 522801.0}, {"date": "2022-10-24", "close": 75.87, "volume": 317743.0}, {"date": "2022-10-25", "close": 76.4, "volume": 348128.0}, {"date": "2022-10-26", "close": 77.24, "volume": 431627.0}, {"date": "2022-10-27", "close": 76.74, "volume": 333751.0}, {"date": "2022-10-28", "close": 74.63, "volume": 357498.0}, {"date": "2022-10-31", "close": 78.07, "volume": 461302.0}, {"date": "2022-11-01", "close": 78.28, "volume": 495494.0}, {"date": "2022-11-02", "close": 75.6, "volume": 377088.0}, {"date": "2022-11-03", "close": 74.09, "volume": 440117.0}, {"date": "2022-11-04", "close": 74.89, "volume": 339652.0}, {"date": "2022-11-07", "close": 73.31, "volume": 367020.0}, {"date": "2022-11-08", "close": 72.21, "volume": 613771.0}, {"date": "2022-11-09", "close": 72.62, "volume": 500769.0}, {"date": "2022-11-10", "close": 64.74, "volume": 1844843.0}, {"date": "2022-11-11", "close": 70.09, "volume": 1568075.0}, {"date": "2022-11-14", "close": 67.37, "volume": 710173.0}, {"date": "2022-11-15", "close": 69.44, "volume": 753201.0}, {"date": "2022-11-16", "close": 68.17, "volume": 1626901.0}, {"date": "2022-11-17", "close": 69.35, "volume": 446537.0}, {"date": "2022-11-18", "close": 68.92, "volume": 379734.0}, {"date": "2022-11-21", "close": 66.34, "volume": 471512.0}, {"date": "2022-11-22", "close": 67.75, "volume": 2911808.0}, {"date": "2022-11-23", "close": 68.09, "volume": 459896.0}, {"date": "2022-11-24", "close": 68.56, "volume": 333814.0}, {"date": "2022-11-25", "close": 69.05, "volume": 340529.0}, {"date": "2022-11-28", "close": 68.81, "volume": 407874.0}, {"date": "2022-11-29", "close": 69.5, "volume": 529767.0}, {"date": "2022-11-30", "close": 70.64, "volume": 991208.0}, {"date": "2022-12-01", "close": 74.99, "volume": 871085.0}, {"date": "2022-12-02", "close": 75.15, "volume": 489148.0}, {"date": "2022-12-05", "close": 74.78, "volume": 391782.0}, {"date": "2022-12-06", "close": 71.82, "volume": 572354.0}, {"date": "2022-12-07", "close": 68.8, "volume": 584800.0}, {"date": "2022-12-08", "close": 69.45, "volume": 387902.0}, {"date": "2022-12-09", "close": 70.01, "volume": 296051.0}, {"date": "2022-12-12", "close": 70.63, "volume": 256273.0}, {"date": "2022-12-13", "close": 72.98, "volume": 455413.0}, {"date": "2022-12-14", "close": 75.15, "volume": 580334.0}, {"date": "2022-12-15", "close": 75.82, "volume": 843857.0}, {"date": "2022-12-16", "close": 73.52, "volume": 553855.0}, {"date": "2022-12-19", "close": 73.2, "volume": 351865.0}, {"date": "2022-12-20", "close": 68.6, "volume": 607916.0}, {"date": "2022-12-21", "close": 70.26, "volume": 449121.0}, {"date": "2022-12-22", "close": 71.4, "volume": 306444.0}, {"date": "2022-12-23", "close": 70.05, "volume": 246509.0}, {"date": "2022-12-28", "close": 69.32, "volume": 219778.0}, {"date": "2022-12-29", "close": 68.76, "volume": 273830.0}, {"date": "2022-12-30", "close": 70.27, "volume": 261122.0}, {"date": "2023-01-03", "close": 70.11, "volume": 284615.0}, {"date": "2023-01-04", "close": 72.65, "volume": 325590.0}, {"date": "2023-01-05", "close": 73.0, "volume": 485611.0}, {"date": "2023-01-06", "close": 71.62, "volume": 293995.0}, {"date": "2023-01-09", "close": 72.01, "volume": 253239.0}, {"date": "2023-01-10", "close": 71.64, "volume": 312832.0}, {"date": "2023-01-11", "close": 69.29, "volume": 909673.0}, {"date": "2023-01-12", "close": 70.63, "volume": 542691.0}, {"date": "2023-01-13", "close": 71.07, "volume": 393681.0}, {"date": "2023-01-16", "close": 74.31, "volume": 373740.0}, {"date": "2023-01-17", "close": 72.62, "volume": 339612.0}, {"date": "2023-01-18", "close": 74.43, "volume": 386491.0}, {"date": "2023-01-19", "close": 73.64, "volume": 219596.0}, {"date": "2023-01-20", "close": 72.84, "volume": 312789.0}, {"date": "2023-01-23", "close": 73.85, "volume": 329777.0}, {"date": "2023-01-24", "close": 76.31, "volume": 453955.0}, {"date": "2023-01-25", "close": 74.17, "volume": 360066.0}, {"date": "2023-01-27", "close": 75.32, "volume": 433717.0}, {"date": "2023-01-30", "close": 77.68, "volume": 674081.0}, {"date": "2023-01-31", "close": 76.8, "volume": 688449.0}, {"date": "2023-02-01", "close": 76.86, "volume": 399998.0}, {"date": "2023-02-02", "close": 82.6, "volume": 1053840.0}, {"date": "2023-02-03", "close": 81.99, "volume": 824572.0}, {"date": "2023-02-06", "close": 80.83, "volume": 466813.0}, {"date": "2023-02-07", "close": 80.82, "volume": 507273.0}, {"date": "2023-02-08", "close": 81.58, "volume": 494209.0}, {"date": "2023-02-09", "close": 79.64, "volume": 529961.0}, {"date": "2023-02-10", "close": 78.0, "volume": 350210.0}, {"date": "2023-02-13", "close": 76.88, "volume": 361250.0}, {"date": "2023-02-14", "close": 78.54, "volume": 313327.0}, {"date": "2023-02-15", "close": 79.14, "volume": 526431.0}, {"date": "2023-02-16", "close": 82.41, "volume": 496737.0}, {"date": "2023-02-17", "close": 77.76, "volume": 460810.0}, {"date": "2023-02-20", "close": 76.91, "volume": 213302.0}, {"date": "2023-02-21", "close": 77.33, "volume": 218601.0}, {"date": "2023-02-22", "close": 77.27, "volume": 379519.0}, {"date": "2023-02-23", "close": 76.42, "volume": 631711.0}, {"date": "2023-02-24", "close": 77.63, "volume": 612239.0}, {"date": "2023-02-27", "close": 75.77, "volume": 323432.0}, {"date": "2023-02-28", "close": 77.7, "volume": 428618.0}, {"date": "2023-03-01", "close": 77.46, "volume": 238115.0}, {"date": "2023-03-02", "close": 75.23, "volume": 430220.0}, {"date": "2023-03-03", "close": 75.62, "volume": 283626.0}, {"date": "2023-03-06", "close": 78.47, "volume": 546907.0}, {"date": "2023-03-07", "close": 79.58, "volume": 317860.0}, {"date": "2023-03-08", "close": 78.62, "volume": 242394.0}, {"date": "2023-03-09", "close": 87.0, "volume": 1535925.0}, {"date": "2023-03-10", "close": 86.73, "volume": 605340.0}, {"date": "2023-03-13", "close": 86.39, "volume": 594455.0}, {"date": "2023-03-14", "close": 85.1, "volume": 724775.0}, {"date": "2023-03-15", "close": 88.47, "volume": 914285.0}, {"date": "2023-03-16", "close": 88.44, "volume": 631982.0}, {"date": "2023-03-17", "close": 89.47, "volume": 559135.0}, {"date": "2023-03-20", "close": 89.36, "volume": 272333.0}, {"date": "2023-03-21", "close": 88.96, "volume": 241570.0}, {"date": "2023-03-22", "close": 89.66, "volume": 593765.0}, {"date": "2023-03-23", "close": 88.9, "volume": 355033.0}, {"date": "2023-03-24", "close": 87.7, "volume": 502308.0}, {"date": "2023-03-27", "close": 88.98, "volume": 267995.0}, {"date": "2023-03-28", "close": 86.43, "volume": 411973.0}, {"date": "2023-03-29", "close": 87.14, "volume": 364434.0}, {"date": "2023-03-30", "close": 88.77, "volume": 416857.0}, {"date": "2023-03-31", "close": 89.42, "volume": 701760.0}, {"date": "2023-04-03", "close": 90.75, "volume": 867790.0}, {"date": "2023-04-04", "close": 92.35, "volume": 615819.0}, {"date": "2023-04-05", "close": 93.48, "volume": 549389.0}, {"date": "2023-04-06", "close": 91.03, "volume": 302510.0}, {"date": "2023-04-11", "close": 90.95, "volume": 366513.0}, {"date": "2023-04-12", "close": 91.51, "volume": 500531.0}, {"date": "2023-04-13", "close": 91.5, "volume": 356331.0}, {"date": "2023-04-14", "close": 91.65, "volume": 194483.0}, {"date": "2023-04-17", "close": 92.61, "volume": 256915.0}, {"date": "2023-04-18", "close": 91.45, "volume": 402247.0}, {"date": "2023-04-19", "close": 92.0, "volume": 210495.0}, {"date": "2023-04-20", "close": 92.0, "volume": 281892.0}, {"date": "2023-04-21", "close": 91.87, "volume": 258951.0}, {"date": "2023-04-24", "close": 92.37, "volume": 132207.0}, {"date": "2023-04-26", "close": 93.57, "volume": 693644.0}, {"date": "2023-04-27", "close": 92.93, "volume": 208176.0}, {"date": "2023-04-28", "close": 93.34, "volume": 400098.0}, {"date": "2023-05-01", "close": 92.47, "volume": 337740.0}, {"date": "2023-05-02", "close": 92.15, "volume": 550408.0}, {"date": "2023-05-03", "close": 90.97, "volume": 1452470.0}, {"date": "2023-05-04", "close": 92.63, "volume": 279212.0}, {"date": "2023-05-05", "close": 92.08, "volume": 300296.0}, {"date": "2023-05-08", "close": 93.12, "volume": 256666.0}, {"date": "2023-05-09", "close": 92.07, "volume": 280045.0}, {"date": "2023-05-10", "close": 92.24, "volume": 226944.0}, {"date": "2023-05-11", "close": 93.16, "volume": 474104.0}, {"date": "2023-05-12", "close": 93.84, "volume": 411060.0}, {"date": "2023-05-15", "close": 94.27, "volume": 251259.0}, {"date": "2023-05-16", "close": 92.39, "volume": 333161.0}, {"date": "2023-05-17", "close": 94.1, "volume": 372228.0}, {"date": "2023-05-18", "close": 102.49, "volume": 1161113.0}, {"date": "2023-05-19", "close": 108.0, "volume": 904716.0}, {"date": "2023-05-22", "close": 109.5, "volume": 760143.0}, {"date": "2023-05-23", "close": 110.43, "volume": 732511.0}, {"date": "2023-05-24", "close": 108.75, "volume": 573357.0}, {"date": "2023-05-25", "close": 111.28, "volume": 599656.0}, {"date": "2023-05-26", "close": 110.67, "volume": 1161802.0}, {"date": "2023-05-29", "close": 109.73, "volume": 372610.0}, {"date": "2023-05-30", "close": 109.91, "volume": 378821.0}, {"date": "2023-05-31", "close": 109.95, "volume": 1685323.0}, {"date": "2023-06-01", "close": 112.03, "volume": 495314.0}, {"date": "2023-06-02", "close": 111.87, "volume": 416655.0}, {"date": "2023-06-05", "close": 109.81, "volume": 571126.0}, {"date": "2023-06-06", "close": 111.27, "volume": 658493.0}, {"date": "2023-06-07", "close": 112.11, "volume": 637956.0}, {"date": "2023-06-08", "close": 106.21, "volume": 773144.0}, {"date": "2023-06-09", "close": 109.08, "volume": 529839.0}, {"date": "2023-06-13", "close": 113.62, "volume": 716691.0}, {"date": "2023-06-14", "close": 111.34, "volume": 608825.0}, {"date": "2023-06-15", "close": 113.79, "volume": 559037.0}, {"date": "2023-06-16", "close": 116.72, "volume": 975543.0}, {"date": "2023-06-19", "close": 118.21, "volume": 396899.0}, {"date": "2023-06-20", "close": 119.88, "volume": 423884.0}, {"date": "2023-06-21", "close": 118.54, "volume": 842760.0}, {"date": "2023-06-22", "close": 113.33, "volume": 800575.0}, {"date": "2023-06-23", "close": 111.34, "volume": 875314.0}, {"date": "2023-06-26", "close": 113.19, "volume": 507237.0}, {"date": "2023-06-27", "close": 113.02, "volume": 432096.0}, {"date": "2023-06-28", "close": 114.69, "volume": 453248.0}, {"date": "2023-06-29", "close": 117.28, "volume": 443210.0}, {"date": "2023-06-30", "close": 118.93, "volume": 483654.0}, {"date": "2023-07-03", "close": 117.86, "volume": 376585.0}, {"date": "2023-07-04", "close": 117.15, "volume": 247263.0}, {"date": "2023-07-05", "close": 117.42, "volume": 259920.0}, {"date": "2023-07-06", "close": 117.54, "volume": 276169.0}, {"date": "2023-07-07", "close": 115.2, "volume": 368628.0}, {"date": "2023-07-10", "close": 116.28, "volume": 314716.0}, {"date": "2023-07-11", "close": 119.0, "volume": 361505.0}, {"date": "2023-07-12", "close": 118.62, "volume": 338218.0}, {"date": "2023-07-13", "close": 121.77, "volume": 554922.0}, {"date": "2023-07-14", "close": 123.74, "volume": 567026.0}, {"date": "2023-07-17", "close": 124.41, "volume": 824825.0}, {"date": "2023-07-18", "close": 125.13, "volume": 457032.0}, {"date": "2023-07-19", "close": 126.8, "volume": 504018.0}, {"date": "2023-07-20", "close": 127.2, "volume": 474841.0}, {"date": "2023-07-21", "close": 122.2, "volume": 479450.0}, {"date": "2023-07-24", "close": 120.72, "volume": 473324.0}, {"date": "2023-07-25", "close": 119.3, "volume": 469209.0}, {"date": "2023-07-26", "close": 120.1, "volume": 348909.0}, {"date": "2023-07-27", "close": 122.66, "volume": 393520.0}, {"date": "2023-07-28", "close": 122.13, "volume": 212369.0}, {"date": "2023-07-31", "close": 122.21, "volume": 288956.0}, {"date": "2023-08-01", "close": 123.88, "volume": 364250.0}, {"date": "2023-08-02", "close": 123.73, "volume": 291857.0}, {"date": "2023-08-03", "close": 120.37, "volume": 294437.0}, {"date": "2023-08-04", "close": 122.2, "volume": 367731.0}, {"date": "2023-08-07", "close": 120.8, "volume": 214340.0}, {"date": "2023-08-08", "close": 121.09, "volume": 228810.0}, {"date": "2023-08-09", "close": 122.04, "volume": 153998.0}, {"date": "2023-08-10", "close": 117.5, "volume": 366124.0}, {"date": "2023-08-11", "close": 117.23, "volume": 253920.0}, {"date": "2023-08-14", "close": 116.87, "volume": 407270.0}, {"date": "2023-08-15", "close": 119.17, "volume": 245094.0}, {"date": "2023-08-16", "close": 116.03, "volume": 528178.0}, {"date": "2023-08-17", "close": 113.98, "volume": 626903.0}, {"date": "2023-08-18", "close": 114.29, "volume": 372038.0}, {"date": "2023-08-21", "close": 114.97, "volume": 369111.0}, {"date": "2023-08-22", "close": 118.88, "volume": 414796.0}, {"date": "2023-08-23", "close": 118.58, "volume": 290112.0}, {"date": "2023-08-24", "close": 122.75, "volume": 391142.0}, {"date": "2023-08-25", "close": 118.67, "volume": 364789.0}, {"date": "2023-08-28", "close": 119.6, "volume": 177962.0}, {"date": "2023-08-29", "close": 120.81, "volume": 242282.0}, {"date": "2023-08-30", "close": 122.8, "volume": 521565.0}, {"date": "2023-08-31", "close": 125.1, "volume": 623598.0}, {"date": "2023-09-01", "close": 123.86, "volume": 293718.0}, {"date": "2023-09-04", "close": 123.81, "volume": 206305.0}, {"date": "2023-09-05", "close": 124.27, "volume": 172788.0}, {"date": "2023-09-06", "close": 122.23, "volume": 237573.0}, {"date": "2023-09-07", "close": 122.06, "volume": 352021.0}, {"date": "2023-09-08", "close": 122.55, "volume": 182734.0}, {"date": "2023-09-11", "close": 121.01, "volume": 224130.0}, {"date": "2023-09-12", "close": 121.77, "volume": 241488.0}, {"date": "2023-09-13", "close": 119.44, "volume": 255815.0}, {"date": "2023-09-14", "close": 120.0, "volume": 257710.0}, {"date": "2023-09-15", "close": 123.29, "volume": 602600.0}, {"date": "2023-09-18", "close": 118.2, "volume": 286365.0}, {"date": "2023-09-19", "close": 117.65, "volume": 243593.0}, {"date": "2023-09-20", "close": 114.38, "volume": 483935.0}, {"date": "2023-09-21", "close": 115.33, "volume": 717960.0}, {"date": "2023-09-22", "close": 114.7, "volume": 307320.0}, {"date": "2023-09-25", "close": 117.0, "volume": 162291.0}, {"date": "2023-09-26", "close": 114.0, "volume": 255932.0}, {"date": "2023-09-27", "close": 112.5, "volume": 415155.0}, {"date": "2023-09-28", "close": 112.0, "volume": 351102.0}, {"date": "2023-09-29", "close": 112.43, "volume": 393073.0}, {"date": "2023-10-02", "close": 112.95, "volume": 272548.0}, {"date": "2023-10-03", "close": 111.62, "volume": 670848.0}, {"date": "2023-10-04", "close": 110.71, "volume": 408817.0}, {"date": "2023-10-05", "close": 113.68, "volume": 718127.0}, {"date": "2023-10-06", "close": 112.97, "volume": 303532.0}, {"date": "2023-10-09", "close": 112.7, "volume": 297864.0}, {"date": "2023-10-10", "close": 117.63, "volume": 566147.0}, {"date": "2023-10-11", "close": 119.74, "volume": 589988.0}, {"date": "2023-10-12", "close": 120.93, "volume": 480759.0}, {"date": "2023-10-13", "close": 118.02, "volume": 253000.0}, {"date": "2023-10-16", "close": 114.0, "volume": 317471.0}, {"date": "2023-10-17", "close": 116.25, "volume": 229763.0}, {"date": "2023-10-18", "close": 113.92, "volume": 360884.0}, {"date": "2023-10-19", "close": 111.08, "volume": 259699.0}, {"date": "2023-10-20", "close": 109.55, "volume": 285037.0}, {"date": "2023-10-23", "close": 107.9, "volume": 232121.0}, {"date": "2023-10-24", "close": 108.38, "volume": 273560.0}, {"date": "2023-10-25", "close": 108.45, "volume": 266771.0}, {"date": "2023-10-26", "close": 106.3, "volume": 497377.0}, {"date": "2023-10-27", "close": 104.52, "volume": 243746.0}, {"date": "2023-10-30", "close": 106.82, "volume": 362080.0}, {"date": "2023-10-31", "close": 106.69, "volume": 361608.0}, {"date": "2023-11-01", "close": 107.06, "volume": 350600.0}, {"date": "2023-11-02", "close": 110.75, "volume": 446007.0}, {"date": "2023-11-03", "close": 112.29, "volume": 326421.0}, {"date": "2023-11-06", "close": 111.82, "volume": 246071.0}, {"date": "2023-11-07", "close": 112.99, "volume": 228620.0}, {"date": "2023-11-08", "close": 114.72, "volume": 285250.0}, {"date": "2023-11-09", "close": 100.47, "volume": 1582770.0}, {"date": "2023-11-10", "close": 99.93, "volume": 1079379.0}, {"date": "2023-11-13", "close": 98.49, "volume": 733070.0}, {"date": "2023-11-14", "close": 99.76, "volume": 603759.0}, {"date": "2023-11-15", "close": 101.95, "volume": 972888.0}, {"date": "2023-11-16", "close": 100.07, "volume": 419497.0}, {"date": "2023-11-17", "close": 101.24, "volume": 842523.0}, {"date": "2023-11-20", "close": 100.54, "volume": 274916.0}, {"date": "2023-11-21", "close": 101.27, "volume": 374401.0}, {"date": "2023-11-22", "close": 100.0, "volume": 385461.0}, {"date": "2023-11-23", "close": 99.55, "volume": 343436.0}, {"date": "2023-11-24", "close": 99.56, "volume": 163362.0}, {"date": "2023-11-27", "close": 99.93, "volume": 361287.0}, {"date": "2023-11-28", "close": 99.17, "volume": 316679.0}, {"date": "2023-11-29", "close": 102.08, "volume": 315930.0}, {"date": "2023-11-30", "close": 103.05, "volume": 859876.0}, {"date": "2023-12-01", "close": 101.13, "volume": 255067.0}, {"date": "2023-12-04", "close": 102.8, "volume": 283371.0}, {"date": "2023-12-05", "close": 101.79, "volume": 438099.0}, {"date": "2023-12-06", "close": 103.74, "volume": 585834.0}, {"date": "2023-12-07", "close": 103.61, "volume": 400897.0}, {"date": "2023-12-08", "close": 105.0, "volume": 407046.0}, {"date": "2023-12-11", "close": 104.37, "volume": 355999.0}, {"date": "2023-12-12", "close": 108.33, "volume": 569013.0}, {"date": "2023-12-13", "close": 108.5, "volume": 319168.0}, {"date": "2023-12-14", "close": 111.63, "volume": 508217.0}, {"date": "2023-12-15", "close": 110.49, "volume": 786707.0}, {"date": "2023-12-18", "close": 110.11, "volume": 262451.0}, {"date": "2023-12-19", "close": 111.86, "volume": 309760.0}, {"date": "2023-12-20", "close": 112.04, "volume": 293002.0}, {"date": "2023-12-21", "close": 109.95, "volume": 411151.0}, {"date": "2023-12-22", "close": 110.05, "volume": 113719.0}, {"date": "2023-12-27", "close": 111.57, "volume": 123243.0}, {"date": "2023-12-28", "close": 112.79, "volume": 171172.0}, {"date": "2023-12-29", "close": 112.3, "volume": 124920.0}, {"date": "2024-01-02", "close": 113.14, "volume": 102862.0}, {"date": "2024-01-03", "close": 108.9, "volume": 236587.0}, {"date": "2024-01-04", "close": 108.76, "volume": 369550.0}, {"date": "2024-01-05", "close": 106.34, "volume": 345048.0}, {"date": "2024-01-08", "close": 105.66, "volume": 160215.0}, {"date": "2024-01-09", "close": 108.84, "volume": 377216.0}, {"date": "2024-01-10", "close": 109.28, "volume": 268051.0}, {"date": "2024-01-11", "close": 110.13, "volume": 174081.0}, {"date": "2024-01-12", "close": 109.28, "volume": 130557.0}, {"date": "2024-01-15", "close": 109.59, "volume": 142855.0}, {"date": "2024-01-16", "close": 109.27, "volume": 260971.0}, {"date": "2024-01-17", "close": 109.85, "volume": 234728.0}, {"date": "2024-01-18", "close": 109.47, "volume": 301491.0}, {"date": "2024-01-19", "close": 114.73, "volume": 353022.0}, {"date": "2024-01-22", "close": 115.36, "volume": 336793.0}, {"date": "2024-01-23", "close": 114.0, "volume": 285954.0}, {"date": "2024-01-24", "close": 113.0, "volume": 297935.0}, {"date": "2024-01-25", "close": 112.54, "volume": 352384.0}, {"date": "2024-01-29", "close": 109.21, "volume": 403785.0}, {"date": "2024-01-30", "close": 110.98, "volume": 310606.0}, {"date": "2024-01-31", "close": 110.79, "volume": 526468.0}, {"date": "2024-02-01", "close": 109.38, "volume": 321574.0}, {"date": "2024-02-02", "close": 112.29, "volume": 465433.0}, {"date": "2024-02-05", "close": 111.41, "volume": 266104.0}, {"date": "2024-02-06", "close": 108.34, "volume": 416263.0}, {"date": "2024-02-07", "close": 108.73, "volume": 334055.0}, {"date": "2024-02-08", "close": 109.77, "volume": 324400.0}, {"date": "2024-02-09", "close": 111.74, "volume": 285624.0}, {"date": "2024-02-12", "close": 113.37, "volume": 188719.0}, {"date": "2024-02-13", "close": 113.03, "volume": 223521.0}, {"date": "2024-02-14", "close": 111.58, "volume": 191167.0}, {"date": "2024-02-15", "close": 118.02, "volume": 600156.0}, {"date": "2024-02-16", "close": 117.5, "volume": 577750.0}, {"date": "2024-02-19", "close": 114.8, "volume": 221352.0}, {"date": "2024-02-20", "close": 113.68, "volume": 267633.0}, {"date": "2024-02-21", "close": 114.01, "volume": 288224.0}, {"date": "2024-02-22", "close": 116.65, "volume": 344097.0}, {"date": "2024-02-23", "close": 119.91, "volume": 529331.0}, {"date": "2024-02-26", "close": 122.46, "volume": 448584.0}, {"date": "2024-02-27", "close": 121.69, "volume": 346756.0}, {"date": "2024-02-28", "close": 127.0, "volume": 1099502.0}, {"date": "2024-02-29", "close": 127.31, "volume": 698446.0}, {"date": "2024-03-01", "close": 134.93, "volume": 781369.0}, {"date": "2024-03-04", "close": 135.5, "volume": 512561.0}, {"date": "2024-03-05", "close": 134.52, "volume": 470667.0}, {"date": "2024-03-06", "close": 133.3, "volume": 400136.0}, {"date": "2024-03-07", "close": 133.4, "volume": 458866.0}, {"date": "2024-03-08", "close": 133.65, "volume": 535364.0}, {"date": "2024-03-11", "close": 134.0, "volume": 340586.0}, {"date": "2024-03-12", "close": 135.63, "volume": 600196.0}, {"date": "2024-03-13", "close": 138.01, "volume": 519581.0}, {"date": "2024-03-14", "close": 135.97, "volume": 445923.0}, {"date": "2024-03-15", "close": 135.15, "volume": 2110026.0}, {"date": "2024-03-18", "close": 135.39, "volume": 279935.0}, {"date": "2024-03-19", "close": 133.33, "volume": 247495.0}, {"date": "2024-03-20", "close": 132.2, "volume": 469487.0}, {"date": "2024-03-21", "close": 135.32, "volume": 738056.0}, {"date": "2024-03-22", "close": 135.29, "volume": 250899.0}, {"date": "2024-03-25", "close": 137.11, "volume": 348961.0}, {"date": "2024-03-26", "close": 133.39, "volume": 392929.0}, {"date": "2024-03-27", "close": 133.89, "volume": 280477.0}, {"date": "2024-03-28", "close": 133.32, "volume": 507843.0}, {"date": "2024-04-02", "close": 132.55, "volume": 297226.0}, {"date": "2024-04-03", "close": 125.01, "volume": 693512.0}, {"date": "2024-04-04", "close": 125.1, "volume": 302487.0}, {"date": "2024-04-05", "close": 123.0, "volume": 341629.0}, {"date": "2024-04-08", "close": 123.14, "volume": 253583.0}, {"date": "2024-04-09", "close": 123.68, "volume": 214782.0}, {"date": "2024-04-10", "close": 122.2, "volume": 263306.0}, {"date": "2024-04-11", "close": 121.8, "volume": 488356.0}, {"date": "2024-04-12", "close": 121.96, "volume": 977568.0}, {"date": "2024-04-15", "close": 119.84, "volume": 208757.0}, {"date": "2024-04-16", "close": 117.89, "volume": 778114.0}, {"date": "2024-04-17", "close": 118.71, "volume": 258761.0}, {"date": "2024-04-18", "close": 119.14, "volume": 305995.0}, {"date": "2024-04-19", "close": 116.81, "volume": 367352.0}, {"date": "2024-04-22", "close": 119.61, "volume": 198898.0}, {"date": "2024-04-23", "close": 121.57, "volume": 277493.0}, {"date": "2024-04-24", "close": 119.81, "volume": 370015.0}, {"date": "2024-04-26", "close": 120.24, "volume": 318849.0}, {"date": "2024-04-29", "close": 121.66, "volume": 225865.0}, {"date": "2024-04-30", "close": 122.08, "volume": 388662.0}, {"date": "2024-05-01", "close": 123.18, "volume": 353230.0}, {"date": "2024-05-02", "close": 123.63, "volume": 337789.0}, {"date": "2024-05-03", "close": 125.22, "volume": 454314.0}, {"date": "2024-05-06", "close": 125.56, "volume": 352355.0}, {"date": "2024-05-07", "close": 127.1, "volume": 426882.0}, {"date": "2024-05-08", "close": 127.59, "volume": 224607.0}, {"date": "2024-05-09", "close": 125.8, "volume": 264884.0}, {"date": "2024-05-10", "close": 125.36, "volume": 179653.0}, {"date": "2024-05-13", "close": 123.0, "volume": 367710.0}, {"date": "2024-05-14", "close": 120.24, "volume": 390864.0}, {"date": "2024-05-15", "close": 121.71, "volume": 642162.0}, {"date": "2024-05-16", "close": 127.54, "volume": 507044.0}, {"date": "2024-05-17", "close": 121.01, "volume": 456544.0}, {"date": "2024-05-20", "close": 125.27, "volume": 398867.0}, {"date": "2024-05-21", "close": 124.95, "volume": 353787.0}, {"date": "2024-05-22", "close": 124.0, "volume": 386161.0}, {"date": "2024-05-23", "close": 134.84, "volume": 746044.0}, {"date": "2024-05-24", "close": 131.19, "volume": 491717.0}, {"date": "2024-05-27", "close": 134.07, "volume": 423658.0}, {"date": "2024-05-28", "close": 133.54, "volume": 325098.0}, {"date": "2024-05-29", "close": 132.66, "volume": 521925.0}, {"date": "2024-05-30", "close": 134.03, "volume": 396981.0}, {"date": "2024-05-31", "close": 135.0, "volume": 1075189.0}, {"date": "2024-06-03", "close": 134.24, "volume": 245597.0}, {"date": "2024-06-04", "close": 131.8, "volume": 279164.0}, {"date": "2024-06-05", "close": 125.93, "volume": 3363665.0}, {"date": "2024-06-06", "close": 128.2, "volume": 654510.0}, {"date": "2024-06-07", "close": 129.29, "volume": 399904.0}, {"date": "2024-06-11", "close": 128.97, "volume": 595216.0}, {"date": "2024-06-12", "close": 128.79, "volume": 512420.0}, {"date": "2024-06-13", "close": 131.75, "volume": 391839.0}, {"date": "2024-06-14", "close": 130.94, "volume": 252268.0}, {"date": "2024-06-17", "close": 129.22, "volume": 260438.0}, {"date": "2024-06-18", "close": 130.36, "volume": 333954.0}, {"date": "2024-06-19", "close": 130.88, "volume": 276054.0}, {"date": "2024-06-20", "close": 130.58, "volume": 473497.0}, {"date": "2024-06-21", "close": 132.61, "volume": 714321.0}, {"date": "2024-06-24", "close": 131.33, "volume": 216376.0}, {"date": "2024-06-25", "close": 132.92, "volume": 254744.0}, {"date": "2024-06-26", "close": 134.42, "volume": 301168.0}, {"date": "2024-06-27", "close": 135.44, "volume": 353105.0}, {"date": "2024-06-28", "close": 136.4, "volume": 299790.0}, {"date": "2024-07-01", "close": 134.7, "volume": 215302.0}, {"date": "2024-07-02", "close": 133.53, "volume": 202491.0}, {"date": "2024-07-03", "close": 135.87, "volume": 295326.0}, {"date": "2024-07-04", "close": 134.73, "volume": 139915.0}, {"date": "2024-07-05", "close": 135.37, "volume": 126004.0}, {"date": "2024-07-08", "close": 135.0, "volume": 234007.0}, {"date": "2024-07-09", "close": 135.0, "volume": 287033.0}, {"date": "2024-07-10", "close": 136.84, "volume": 250720.0}, {"date": "2024-07-11", "close": 141.5, "volume": 548915.0}, {"date": "2024-07-12", "close": 140.49, "volume": 305533.0}, {"date": "2024-07-15", "close": 142.49, "volume": 257724.0}, {"date": "2024-07-16", "close": 140.46, "volume": 343989.0}, {"date": "2024-07-17", "close": 140.42, "volume": 299350.0}, {"date": "2024-07-18", "close": 137.03, "volume": 442277.0}, {"date": "2024-07-19", "close": 135.41, "volume": 239166.0}, {"date": "2024-07-22", "close": 133.51, "volume": 250851.0}, {"date": "2024-07-23", "close": 135.9, "volume": 248478.0}, {"date": "2024-07-24", "close": 135.87, "volume": 173289.0}, {"date": "2024-07-25", "close": 131.1, "volume": 537214.0}, {"date": "2024-07-26", "close": 132.54, "volume": 349307.0}, {"date": "2024-07-29", "close": 134.14, "volume": 191825.0}, {"date": "2024-07-30", "close": 134.25, "volume": 312988.0}, {"date": "2024-07-31", "close": 138.18, "volume": 392311.0}, {"date": "2024-08-01", "close": 140.25, "volume": 314395.0}, {"date": "2024-08-02", "close": 135.61, "volume": 494434.0}, {"date": "2024-08-05", "close": 128.09, "volume": 566765.0}, {"date": "2024-08-06", "close": 127.95, "volume": 371142.0}, {"date": "2024-08-07", "close": 129.07, "volume": 302424.0}, {"date": "2024-08-08", "close": 128.46, "volume": 217364.0}, {"date": "2024-08-09", "close": 131.81, "volume": 271887.0}, {"date": "2024-08-12", "close": 133.62, "volume": 170323.0}, {"date": "2024-08-13", "close": 134.72, "volume": 172463.0}, {"date": "2024-08-14", "close": 135.36, "volume": 182842.0}, {"date": "2024-08-15", "close": 137.9, "volume": 245928.0}, {"date": "2024-08-16", "close": 140.66, "volume": 267817.0}, {"date": "2024-08-19", "close": 141.62, "volume": 240075.0}, {"date": "2024-08-20", "close": 144.31, "volume": 309061.0}, {"date": "2024-08-21", "close": 144.41, "volume": 344600.0}, {"date": "2024-08-22", "close": 144.67, "volume": 197044.0}, {"date": "2024-08-23", "close": 143.23, "volume": 401116.0}, {"date": "2024-08-26", "close": 143.55, "volume": 258422.0}, {"date": "2024-08-27", "close": 140.37, "volume": 282249.0}, {"date": "2024-08-28", "close": 141.7, "volume": 295323.0}, {"date": "2024-08-29", "close": 143.19, "volume": 350786.0}, {"date": "2024-08-30", "close": 142.84, "volume": 503774.0}, {"date": "2024-09-02", "close": 143.7, "volume": 179669.0}, {"date": "2024-09-03", "close": 144.7, "volume": 314140.0}, {"date": "2024-09-04", "close": 141.09, "volume": 335029.0}, {"date": "2024-09-05", "close": 144.06, "volume": 352728.0}, {"date": "2024-09-06", "close": 142.47, "volume": 598651.0}, {"date": "2024-09-09", "close": 141.61, "volume": 329182.0}, {"date": "2024-09-10", "close": 142.02, "volume": 221905.0}, {"date": "2024-09-11", "close": 141.16, "volume": 333810.0}, {"date": "2024-09-12", "close": 144.27, "volume": 305939.0}, {"date": "2024-09-13", "close": 142.1, "volume": 376750.0}, {"date": "2024-09-16", "close": 144.4, "volume": 339049.0}, {"date": "2024-09-17", "close": 148.1, "volume": 575519.0}, {"date": "2024-09-18", "close": 147.85, "volume": 377471.0}, {"date": "2024-09-19", "close": 149.4, "volume": 698783.0}, {"date": "2024-09-20", "close": 150.05, "volume": 1163731.0}, {"date": "2024-09-23", "close": 149.17, "volume": 313953.0}, {"date": "2024-09-24", "close": 148.87, "volume": 259816.0}, {"date": "2024-09-25", "close": 147.1, "volume": 273460.0}, {"date": "2024-09-26", "close": 147.49, "volume": 336245.0}, {"date": "2024-09-27", "close": 148.72, "volume": 179541.0}, {"date": "2024-09-30", "close": 149.44, "volume": 354413.0}, {"date": "2024-10-01", "close": 150.2, "volume": 254752.0}, {"date": "2024-10-02", "close": 146.43, "volume": 458877.0}, {"date": "2024-10-03", "close": 146.02, "volume": 249321.0}, {"date": "2024-10-04", "close": 145.32, "volume": 267105.0}, {"date": "2024-10-07", "close": 147.72, "volume": 216988.0}, {"date": "2024-10-08", "close": 145.15, "volume": 244467.0}, {"date": "2024-10-09", "close": 147.38, "volume": 245120.0}, {"date": "2024-10-10", "close": 147.78, "volume": 479597.0}, {"date": "2024-10-11", "close": 149.69, "volume": 260638.0}, {"date": "2024-10-14", "close": 149.5, "volume": 219806.0}, {"date": "2024-10-15", "close": 149.85, "volume": 282371.0}, {"date": "2024-10-16", "close": 147.59, "volume": 341535.0}, {"date": "2024-10-17", "close": 148.4, "volume": 242562.0}, {"date": "2024-10-18", "close": 147.65, "volume": 228817.0}, {"date": "2024-10-21", "close": 151.0, "volume": 372643.0}, {"date": "2024-10-22", "close": 147.89, "volume": 502453.0}, {"date": "2024-10-23", "close": 147.1, "volume": 247820.0}, {"date": "2024-10-24", "close": 146.25, "volume": 300473.0}, {"date": "2024-10-25", "close": 147.4, "volume": 333840.0}, {"date": "2024-10-28", "close": 151.15, "volume": 369375.0}, {"date": "2024-10-29", "close": 151.14, "volume": 462400.0}, {"date": "2024-10-30", "close": 150.0, "volume": 2398936.0}, {"date": "2024-10-31", "close": 149.5, "volume": 429241.0}, {"date": "2024-11-01", "close": 148.21, "volume": 327289.0}, {"date": "2024-11-04", "close": 150.28, "volume": 515857.0}, {"date": "2024-11-05", "close": 150.3, "volume": 331351.0}, {"date": "2024-11-06", "close": 153.68, "volume": 429263.0}, {"date": "2024-11-07", "close": 155.18, "volume": 612788.0}, {"date": "2024-11-08", "close": 157.0, "volume": 485045.0}, {"date": "2024-11-11", "close": 159.62, "volume": 330028.0}, {"date": "2024-11-12", "close": 161.14, "volume": 464302.0}, {"date": "2024-11-13", "close": 161.55, "volume": 339831.0}, {"date": "2024-11-14", "close": 171.0, "volume": 983081.0}, {"date": "2024-11-15", "close": 172.61, "volume": 778866.0}, {"date": "2024-11-18", "close": 170.55, "volume": 481109.0}, {"date": "2024-11-19", "close": 176.88, "volume": 526966.0}, {"date": "2024-11-20", "close": 173.91, "volume": 476832.0}, {"date": "2024-11-21", "close": 173.43, "volume": 422790.0}, {"date": "2024-11-22", "close": 172.92, "volume": 525698.0}, {"date": "2024-11-25", "close": 174.5, "volume": 650190.0}, {"date": "2024-11-26", "close": 174.14, "volume": 261034.0}, {"date": "2024-11-27", "close": 175.89, "volume": 317975.0}, {"date": "2024-11-28", "close": 175.88, "volume": 217442.0}, {"date": "2024-11-29", "close": 173.85, "volume": 397664.0}, {"date": "2024-12-02", "close": 174.55, "volume": 214645.0}, {"date": "2024-12-03", "close": 177.18, "volume": 735091.0}, {"date": "2024-12-04", "close": 177.68, "volume": 331223.0}, {"date": "2024-12-05", "close": 179.17, "volume": 357250.0}, {"date": "2024-12-06", "close": 178.04, "volume": 271747.0}, {"date": "2024-12-09", "close": 178.81, "volume": 298897.0}, {"date": "2024-12-10", "close": 170.99, "volume": 444012.0}, {"date": "2024-12-11", "close": 168.62, "volume": 320806.0}, {"date": "2024-12-12", "close": 171.0, "volume": 397890.0}, {"date": "2024-12-13", "close": 169.01, "volume": 477350.0}, {"date": "2024-12-16", "close": 168.55, "volume": 223499.0}, {"date": "2024-12-17", "close": 171.11, "volume": 258150.0}, {"date": "2024-12-18", "close": 170.63, "volume": 325318.0}, {"date": "2024-12-19", "close": 166.27, "volume": 522309.0}, {"date": "2024-12-20", "close": 166.04, "volume": 607902.0}, {"date": "2024-12-23", "close": 168.17, "volume": 191624.0}, {"date": "2024-12-24", "close": 168.66, "volume": 77604.0}, {"date": "2024-12-27", "close": 168.92, "volume": 166910.0}, {"date": "2024-12-30", "close": 167.39, "volume": 173653.0}, {"date": "2024-12-31", "close": 168.56, "volume": 116738.0}, {"date": "2025-01-02", "close": 167.5, "volume": 171498.0}, {"date": "2025-01-03", "close": 168.17, "volume": 119589.0}, {"date": "2025-01-06", "close": 170.97, "volume": 302021.0}, {"date": "2025-01-07", "close": 174.76, "volume": 277317.0}, {"date": "2025-01-08", "close": 171.69, "volume": 277565.0}, {"date": "2025-01-09", "close": 171.12, "volume": 227700.0}, {"date": "2025-01-10", "close": 170.1, "volume": 221294.0}, {"date": "2025-01-13", "close": 165.42, "volume": 243792.0}, {"date": "2025-01-14", "close": 165.21, "volume": 234448.0}, {"date": "2025-01-15", "close": 165.58, "volume": 604450.0}, {"date": "2025-01-16", "close": 168.0, "volume": 261327.0}, {"date": "2025-01-17", "close": 167.79, "volume": 219963.0}, {"date": "2025-01-20", "close": 168.67, "volume": 118977.0}, {"date": "2025-01-21", "close": 166.0, "volume": 422359.0}, {"date": "2025-01-22", "close": 170.05, "volume": 456974.0}, {"date": "2025-01-23", "close": 171.92, "volume": 266650.0}, {"date": "2025-01-24", "close": 172.61, "volume": 330875.0}, {"date": "2025-01-28", "close": 175.62, "volume": 434724.0}, {"date": "2025-01-29", "close": 180.0, "volume": 439948.0}, {"date": "2025-01-30", "close": 178.8, "volume": 305333.0}, {"date": "2025-01-31", "close": 183.27, "volume": 407942.0}, {"date": "2025-02-03", "close": 182.07, "volume": 296069.0}, {"date": "2025-02-04", "close": 181.86, "volume": 406337.0}, {"date": "2025-02-05", "close": 184.81, "volume": 299649.0}, {"date": "2025-02-06", "close": 184.9, "volume": 237635.0}, {"date": "2025-02-07", "close": 182.51, "volume": 186122.0}, {"date": "2025-02-10", "close": 183.19, "volume": 227161.0}, {"date": "2025-02-11", "close": 186.33, "volume": 361659.0}, {"date": "2025-02-12", "close": 183.42, "volume": 273980.0}, {"date": "2025-02-13", "close": 183.58, "volume": 215835.0}, {"date": "2025-02-14", "close": 185.66, "volume": 266926.0}, {"date": "2025-02-17", "close": 184.99, "volume": 208459.0}, {"date": "2025-02-18", "close": 184.32, "volume": 207586.0}, {"date": "2025-02-19", "close": 186.26, "volume": 313374.0}, {"date": "2025-02-20", "close": 184.32, "volume": 620488.0}, {"date": "2025-02-21", "close": 182.02, "volume": 263099.0}, {"date": "2025-02-24", "close": 179.89, "volume": 444088.0}, {"date": "2025-02-25", "close": 178.39, "volume": 394428.0}, {"date": "2025-02-26", "close": 177.06, "volume": 338694.0}, {"date": "2025-02-27", "close": 176.53, "volume": 204830.0}, {"date": "2025-02-28", "close": 170.73, "volume": 776110.0}, {"date": "2025-03-03", "close": 173.65, "volume": 379599.0}, {"date": "2025-03-04", "close": 174.1, "volume": 307879.0}, {"date": "2025-03-05", "close": 172.94, "volume": 358254.0}, {"date": "2025-03-06", "close": 171.98, "volume": 298072.0}, {"date": "2025-03-07", "close": 166.0, "volume": 388345.0}, {"date": "2025-03-10", "close": 167.01, "volume": 211916.0}, {"date": "2025-03-11", "close": 158.55, "volume": 591866.0}, {"date": "2025-03-12", "close": 156.8, "volume": 653366.0}, {"date": "2025-03-13", "close": 156.13, "volume": 573581.0}, {"date": "2025-03-14", "close": 157.38, "volume": 365476.0}, {"date": "2025-03-17", "close": 159.0, "volume": 322848.0}, {"date": "2025-03-18", "close": 157.67, "volume": 450877.0}, {"date": "2025-03-19", "close": 156.29, "volume": 375700.0}, {"date": "2025-03-20", "close": 159.4, "volume": 590974.0}, {"date": "2025-03-21", "close": 157.57, "volume": 650914.0}, {"date": "2025-03-24", "close": 158.0, "volume": 340014.0}, {"date": "2025-03-25", "close": 160.0, "volume": 407100.0}, {"date": "2025-03-26", "close": 159.64, "volume": 387798.0}, {"date": "2025-03-27", "close": 159.14, "volume": 429475.0}, {"date": "2025-03-28", "close": 155.86, "volume": 376657.0}, {"date": "2025-03-31", "close": 154.75, "volume": 739825.0}, {"date": "2025-04-01", "close": 156.62, "volume": 447775.0}, {"date": "2025-04-02", "close": 155.78, "volume": 470699.0}, {"date": "2025-04-03", "close": 150.42, "volume": 530495.0}, {"date": "2025-04-04", "close": 145.54, "volume": 818774.0}, {"date": "2025-04-07", "close": 142.26, "volume": 870490.0}, {"date": "2025-04-08", "close": 148.3, "volume": 574971.0}, {"date": "2025-04-09", "close": 146.93, "volume": 464003.0}, {"date": "2025-04-10", "close": 156.09, "volume": 607702.0}, {"date": "2025-04-11", "close": 155.04, "volume": 479699.0}, {"date": "2025-04-14", "close": 158.67, "volume": 295495.0}, {"date": "2025-04-15", "close": 156.28, "volume": 386190.0}, {"date": "2025-04-16", "close": 154.43, "volume": 351915.0}, {"date": "2025-04-17", "close": 155.11, "volume": 475104.0}, {"date": "2025-04-22", "close": 153.1, "volume": 469467.0}, {"date": "2025-04-23", "close": 157.46, "volume": 407276.0}, {"date": "2025-04-24", "close": 156.58, "volume": 323023.0}, {"date": "2025-04-28", "close": 159.52, "volume": 400830.0}, {"date": "2025-04-29", "close": 161.2, "volume": 371175.0}, {"date": "2025-04-30", "close": 164.19, "volume": 539061.0}, {"date": "2025-05-01", "close": 169.51, "volume": 461517.0}, {"date": "2025-05-02", "close": 170.25, "volume": 349965.0}, {"date": "2025-05-05", "close": 168.23, "volume": 251168.0}, {"date": "2025-05-06", "close": 166.25, "volume": 413451.0}, {"date": "2025-05-07", "close": 165.83, "volume": 416123.0}, {"date": "2025-05-08", "close": 167.94, "volume": 317731.0}, {"date": "2025-05-09", "close": 172.41, "volume": 279020.0}, {"date": "2025-05-12", "close": 171.45, "volume": 264278.0}, {"date": "2025-05-13", "close": 174.38, "volume": 300418.0}, {"date": "2025-05-14", "close": 173.86, "volume": 407137.0}, {"date": "2025-05-15", "close": 182.05, "volume": 777058.0}, {"date": "2025-05-16", "close": 180.02, "volume": 805067.0}, {"date": "2025-05-19", "close": 181.47, "volume": 416357.0}, {"date": "2025-05-20", "close": 182.3, "volume": 344292.0}, {"date": "2025-05-21", "close": 181.72, "volume": 232241.0}, {"date": "2025-05-22", "close": 179.9, "volume": 345422.0}, {"date": "2025-05-23", "close": 181.12, "volume": 191865.0}, {"date": "2025-05-26", "close": 180.94, "volume": 211910.0}, {"date": "2025-05-27", "close": 183.57, "volume": 299972.0}, {"date": "2025-05-28", "close": 184.81, "volume": 371852.0}, {"date": "2025-05-29", "close": 185.75, "volume": 329066.0}, {"date": "2025-05-30", "close": 184.29, "volume": 1259176.0}, {"date": "2025-06-02", "close": 186.97, "volume": 461778.0}, {"date": "2025-06-03", "close": 187.51, "volume": 277968.0}, {"date": "2025-06-04", "close": 188.87, "volume": 317751.0}, {"date": "2025-06-05", "close": 189.99, "volume": 551441.0}, {"date": "2025-06-06", "close": 188.67, "volume": 333074.0}, {"date": "2025-06-10", "close": 192.1, "volume": 332973.0}, {"date": "2025-06-11", "close": 187.75, "volume": 264204.0}, {"date": "2025-06-12", "close": 189.52, "volume": 416377.0}, {"date": "2025-06-13", "close": 188.7, "volume": 339087.0}, {"date": "2025-06-16", "close": 190.79, "volume": 258982.0}, {"date": "2025-06-17", "close": 191.46, "volume": 315815.0}, {"date": "2025-06-18", "close": 193.56, "volume": 252381.0}, {"date": "2025-06-19", "close": 191.88, "volume": 381106.0}, {"date": "2025-06-20", "close": 193.77, "volume": 1289388.0}, {"date": "2025-06-23", "close": 193.46, "volume": 204002.0}, {"date": "2025-06-24", "close": 194.21, "volume": 319662.0}, {"date": "2025-06-26", "close": 184.0, "volume": 1737298.0}, {"date": "2025-06-27", "close": 182.99, "volume": 1183757.0}, {"date": "2025-06-30", "close": 179.8, "volume": 2178233.0}, {"date": "2025-07-01", "close": 182.03, "volume": 824480.0}, {"date": "2025-07-02", "close": 178.24, "volume": 2304308.0}, {"date": "2025-07-03", "close": 176.5, "volume": 574795.0}, {"date": "2025-07-04", "close": 178.01, "volume": 429277.0}, {"date": "2025-07-07", "close": 178.58, "volume": 258685.0}, {"date": "2025-07-08", "close": 178.4, "volume": 446275.0}, {"date": "2025-07-09", "close": 177.67, "volume": 333385.0}, {"date": "2025-07-10", "close": 176.41, "volume": 542967.0}, {"date": "2025-07-11", "close": 173.83, "volume": 581356.0}, {"date": "2025-07-14", "close": 172.58, "volume": 388536.0}, {"date": "2025-07-15", "close": 174.56, "volume": 387244.0}, {"date": "2025-07-16", "close": 176.11, "volume": 415422.0}, {"date": "2025-07-17", "close": 179.13, "volume": 819201.0}, {"date": "2025-07-18", "close": 181.0, "volume": 469720.0}, {"date": "2025-07-21", "close": 179.76, "volume": 254276.0}, {"date": "2025-07-22", "close": 180.85, "volume": 271207.0}, {"date": "2025-07-23", "close": 180.17, "volume": 408680.0}, {"date": "2025-07-24", "close": 178.05, "volume": 405067.0}, {"date": "2025-07-25", "close": 178.09, "volume": 225394.0}, {"date": "2025-07-28", "close": 178.82, "volume": 362503.0}, {"date": "2025-07-29", "close": 179.72, "volume": 309203.0}, {"date": "2025-07-30", "close": 180.0, "volume": 275217.0}, {"date": "2025-07-31", "close": 180.99, "volume": 471854.0}, {"date": "2025-08-01", "close": 174.75, "volume": 473758.0}, {"date": "2025-08-04", "close": 175.35, "volume": 291297.0}, {"date": "2025-08-05", "close": 176.5, "volume": 274644.0}, {"date": "2025-08-06", "close": 178.5, "volume": 343883.0}, {"date": "2025-08-07", "close": 178.4, "volume": 279257.0}, {"date": "2025-08-08", "close": 178.83, "volume": 313403.0}, {"date": "2025-08-11", "close": 176.54, "volume": 226844.0}, {"date": "2025-08-12", "close": 172.7, "volume": 497135.0}, {"date": "2025-08-13", "close": 168.78, "volume": 581608.0}, {"date": "2025-08-14", "close": 165.99, "volume": 687598.0}, {"date": "2025-08-15", "close": 166.81, "volume": 553379.0}, {"date": "2025-08-18", "close": 168.64, "volume": 537760.0}, {"date": "2025-08-19", "close": 171.5, "volume": 522620.0}, {"date": "2025-08-20", "close": 170.3, "volume": 317658.0}, {"date": "2025-08-21", "close": 169.0, "volume": 448902.0}, {"date": "2025-08-22", "close": 167.98, "volume": 514353.0}, {"date": "2025-08-25", "close": 165.86, "volume": 578471.0}, {"date": "2025-08-26", "close": 164.05, "volume": 1492021.0}, {"date": "2025-08-27", "close": 163.11, "volume": 293400.0}, {"date": "2025-08-28", "close": 162.05, "volume": 409545.0}, {"date": "2025-08-29", "close": 163.59, "volume": 802593.0}, {"date": "2025-09-01", "close": 156.96, "volume": 411263.0}, {"date": "2025-09-02", "close": 159.65, "volume": 498028.0}, {"date": "2025-09-03", "close": 149.75, "volume": 764601.0}, {"date": "2025-09-04", "close": 157.0, "volume": 836192.0}, {"date": "2025-09-05", "close": 158.89, "volume": 621377.0}, {"date": "2025-09-08", "close": 160.99, "volume": 585774.0}, {"date": "2025-09-09", "close": 159.75, "volume": 492163.0}, {"date": "2025-09-10", "close": 161.34, "volume": 508013.0}, {"date": "2025-09-11", "close": 162.35, "volume": 384559.0}, {"date": "2025-09-12", "close": 162.18, "volume": 423584.0}, {"date": "2025-09-15", "close": 161.24, "volume": 284491.0}, {"date": "2025-09-16", "close": 160.3, "volume": 275551.0}, {"date": "2025-09-17", "close": 161.29, "volume": 547982.0}, {"date": "2025-09-18", "close": 160.28, "volume": 467541.0}, {"date": "2025-09-19", "close": 162.59, "volume": 979673.0}, {"date": "2025-09-22", "close": 163.8, "volume": 378355.0}, {"date": "2025-09-23", "close": 163.97, "volume": 272216.0}, {"date": "2025-09-24", "close": 161.41, "volume": 549263.0}, {"date": "2025-09-25", "close": 159.22, "volume": 531155.0}, {"date": "2025-09-26", "close": 158.24, "volume": 406665.0}, {"date": "2025-09-29", "close": 157.34, "volume": 275088.0}, {"date": "2025-09-30", "close": 157.5, "volume": 416774.0}, {"date": "2025-10-01", "close": 158.39, "volume": 372966.0}, {"date": "2025-10-02", "close": 158.21, "volume": 503855.0}, {"date": "2025-10-03", "close": 160.95, "volume": 464416.0}, {"date": "2025-10-06", "close": 157.69, "volume": 254449.0}, {"date": "2025-10-07", "close": 157.46, "volume": 464947.0}, {"date": "2025-10-08", "close": 154.79, "volume": 455942.0}, {"date": "2025-10-09", "close": 154.25, "volume": 430842.0}, {"date": "2025-10-10", "close": 156.15, "volume": 444432.0}, {"date": "2025-10-13", "close": 153.81, "volume": 379318.0}, {"date": "2025-10-14", "close": 154.5, "volume": 350395.0}, {"date": "2025-10-15", "close": 157.07, "volume": 338996.0}, {"date": "2025-10-16", "close": 154.79, "volume": 322490.0}, {"date": "2025-10-17", "close": 154.15, "volume": 434699.0}, {"date": "2025-10-20", "close": 154.59, "volume": 338304.0}, {"date": "2025-10-21", "close": 151.54, "volume": 414015.0}, {"date": "2025-10-22", "close": 154.38, "volume": 475117.0}, {"date": "2025-10-23", "close": 150.46, "volume": 418268.0}, {"date": "2025-10-24", "close": 150.79, "volume": 489479.0}, {"date": "2025-10-27", "close": 152.17, "volume": 330471.0}, {"date": "2025-10-28", "close": 153.78, "volume": 496760.0}, {"date": "2025-10-29", "close": 150.76, "volume": 367644.0}, {"date": "2025-10-30", "close": 146.42, "volume": 471979.0}, {"date": "2025-10-31", "close": 145.0, "volume": 643523.0}, {"date": "2025-11-03", "close": 148.3, "volume": 440650.0}, {"date": "2025-11-04", "close": 145.98, "volume": 276531.0}, {"date": "2025-11-05", "close": 144.63, "volume": 424368.0}, {"date": "2025-11-06", "close": 145.37, "volume": 418315.0}, {"date": "2025-11-07", "close": 141.74, "volume": 348335.0}, {"date": "2025-11-10", "close": 143.12, "volume": 494956.0}, {"date": "2025-11-11", "close": 143.19, "volume": 370438.0}, {"date": "2025-11-12", "close": 140.0, "volume": 561449.0}, {"date": "2025-11-13", "close": 127.36, "volume": 1408183.0}, {"date": "2025-11-14", "close": 122.36, "volume": 2120505.0}, {"date": "2025-11-17", "close": 122.22, "volume": 703617.0}, {"date": "2025-11-18", "close": 118.25, "volume": 1241302.0}, {"date": "2025-11-19", "close": 118.62, "volume": 955098.0}, {"date": "2025-11-20", "close": 120.47, "volume": 1072672.0}, {"date": "2025-11-21", "close": 119.22, "volume": 722162.0}, {"date": "2025-11-24", "close": 119.9, "volume": 2075174.0}, {"date": "2025-11-25", "close": 120.54, "volume": 873824.0}, {"date": "2025-11-26", "close": 120.39, "volume": 623242.0}, {"date": "2025-11-27", "close": 123.15, "volume": 438160.0}, {"date": "2025-11-28", "close": 122.25, "volume": 590933.0}, {"date": "2025-12-01", "close": 121.84, "volume": 430033.0}, {"date": "2025-12-02", "close": 121.44, "volume": 521315.0}, {"date": "2025-12-03", "close": 121.2, "volume": 371968.0}, {"date": "2025-12-04", "close": 120.9, "volume": 441500.0}, {"date": "2025-12-05", "close": 118.88, "volume": 468866.0}, {"date": "2025-12-08", "close": 118.13, "volume": 805113.0}, {"date": "2025-12-09", "close": 117.29, "volume": 389427.0}, {"date": "2025-12-10", "close": 114.85, "volume": 545633.0}, {"date": "2025-12-11", "close": 113.36, "volume": 470478.0}, {"date": "2025-12-12", "close": 112.84, "volume": 377824.0}, {"date": "2025-12-15", "close": 113.5, "volume": 437554.0}, {"date": "2025-12-16", "close": 111.27, "volume": 548852.0}, {"date": "2025-12-17", "close": 110.26, "volume": 578510.0}, {"date": "2025-12-18", "close": 113.04, "volume": 935170.0}, {"date": "2025-12-19", "close": 115.64, "volume": 1025669.0}, {"date": "2025-12-22", "close": 115.62, "volume": 344768.0}, {"date": "2025-12-23", "close": 115.46, "volume": 348007.0}, {"date": "2025-12-24", "close": 112.78, "volume": 334751.0}, {"date": "2025-12-29", "close": 112.57, "volume": 249574.0}, {"date": "2025-12-30", "close": 112.93, "volume": 180296.0}, {"date": "2025-12-31", "close": 114.02, "volume": 271104.0}, {"date": "2026-01-02", "close": 112.25, "volume": 222864.0}, {"date": "2026-01-05", "close": 107.92, "volume": 486412.0}, {"date": "2026-01-06", "close": 107.14, "volume": 531206.0}, {"date": "2026-01-07", "close": 108.6, "volume": 523432.0}, {"date": "2026-01-08", "close": 109.36, "volume": 453984.0}, {"date": "2026-01-09", "close": 107.46, "volume": 311090.0}, {"date": "2026-01-12", "close": 107.61, "volume": 368201.0}, {"date": "2026-01-13", "close": 108.0, "volume": 501299.0}, {"date": "2026-01-14", "close": 107.59, "volume": 693348.0}, {"date": "2026-01-15", "close": 103.16, "volume": 746934.0}, {"date": "2026-01-16", "close": 103.63, "volume": 512800.0}, {"date": "2026-01-19", "close": 100.89, "volume": 889528.0}, {"date": "2026-01-20", "close": 104.27, "volume": 647940.0}, {"date": "2026-01-21", "close": 98.9, "volume": 702430.0}, {"date": "2026-01-22", "close": 97.76, "volume": 800707.0}, {"date": "2026-01-23", "close": 101.22, "volume": 1528370.0}, {"date": "2026-01-27", "close": 99.83, "volume": 696572.0}, {"date": "2026-01-28", "close": 97.91, "volume": 570637.0}, {"date": "2026-01-29", "close": 94.9, "volume": 1121139.0}, {"date": "2026-01-30", "close": 93.75, "volume": 923644.0}, {"date": "2026-02-02", "close": 93.69, "volume": 781821.0}, {"date": "2026-02-03", "close": 96.1, "volume": 1645900.0}, {"date": "2026-02-04", "close": 80.82, "volume": 2895264.0}, {"date": "2026-02-05", "close": 82.09, "volume": 2451905.0}, {"date": "2026-02-06", "close": 81.76, "volume": 1906960.0}, {"date": "2026-02-09", "close": 82.94, "volume": 1224312.0}, {"date": "2026-02-10", "close": 84.76, "volume": 1072701.0}, {"date": "2026-02-11", "close": 84.0, "volume": 933516.0}, {"date": "2026-02-12", "close": 76.92, "volume": 1465345.0}, {"date": "2026-02-13", "close": 73.49, "volume": 1453304.0}, {"date": "2026-02-16", "close": 79.06, "volume": 1160462.0}, {"date": "2026-02-17", "close": 78.5, "volume": 612764.0}, {"date": "2026-02-18", "close": 79.88, "volume": 651435.0}, {"date": "2026-02-19", "close": 80.55, "volume": 827089.0}, {"date": "2026-02-20", "close": 77.54, "volume": 935919.0}, {"date": "2026-02-23", "close": 75.28, "volume": 999665.0}, {"date": "2026-02-24", "close": 71.84, "volume": 969520.0}, {"date": "2026-02-25", "close": 75.76, "volume": 767470.0}, {"date": "2026-02-26", "close": 82.3, "volume": 1461840.0}, {"date": "2026-02-27", "close": 83.14, "volume": 2323900.0}, {"date": "2026-03-02", "close": 79.97, "volume": 626608.0}, {"date": "2026-03-03", "close": 78.86, "volume": 899923.0}, {"date": "2026-03-04", "close": 80.46, "volume": 884794.0}, {"date": "2026-03-05", "close": 83.89, "volume": 843276.0}, {"date": "2026-03-06", "close": 87.63, "volume": 1207094.0}, {"date": "2026-03-09", "close": 83.42, "volume": 1397558.0}, {"date": "2026-03-10", "close": 83.72, "volume": 544745.0}, {"date": "2026-03-11", "close": 81.85, "volume": 565793.0}, {"date": "2026-03-12", "close": 78.48, "volume": 870972.0}, {"date": "2026-03-13", "close": 80.53, "volume": 557842.0}, {"date": "2026-03-16", "close": 78.98, "volume": 542711.0}, {"date": "2026-03-17", "close": 77.62, "volume": 567932.0}, {"date": "2026-03-18", "close": 79.39, "volume": 516691.0}, {"date": "2026-03-19", "close": 76.98, "volume": 753151.0}, {"date": "2026-03-20", "close": 77.0, "volume": 1351298.0}, {"date": "2026-03-23", "close": 76.65, "volume": 605049.0}, {"date": "2026-03-24", "close": 74.95, "volume": 522831.0}, {"date": "2026-03-25", "close": 74.77, "volume": 725282.0}, {"date": "2026-03-26", "close": 72.4, "volume": 671579.0}, {"date": "2026-03-27", "close": 72.84, "volume": 952512.0}, {"date": "2026-03-30", "close": 70.5, "volume": 728567.0}, {"date": "2026-03-31", "close": 75.12, "volume": 865477.0}, {"date": "2026-04-01", "close": 76.99, "volume": 665746.0}, {"date": "2026-04-02", "close": 74.06, "volume": 721927.0}, {"date": "2026-04-07", "close": 75.35, "volume": 469516.0}, {"date": "2026-04-08", "close": 80.28, "volume": 916534.0}, {"date": "2026-04-09", "close": 73.41, "volume": 1426649.0}, {"date": "2026-04-10", "close": 71.46, "volume": 956764.0}, {"date": "2026-04-13", "close": 70.42, "volume": 704323.0}, {"date": "2026-04-14", "close": 73.18, "volume": 631350.0}, {"date": "2026-04-15", "close": 75.1, "volume": 703111.0}, {"date": "2026-04-16", "close": 81.86, "volume": 1410732.0}, {"date": "2026-04-17", "close": 81.98, "volume": 632927.0}, {"date": "2026-04-20", "close": 82.15, "volume": 601367.0}, {"date": "2026-04-21", "close": 82.98, "volume": 585764.0}, {"date": "2026-04-22", "close": 82.74, "volume": 743607.0}, {"date": "2026-04-23", "close": 81.27, "volume": 580173.0}, {"date": "2026-04-24", "close": 81.51, "volume": 803373.0}, {"date": "2026-04-27", "close": 81.02, "volume": 440531.0}, {"date": "2026-04-28", "close": 79.44, "volume": 535680.0}, {"date": "2026-04-29", "close": 79.3, "volume": 635831.0}, {"date": "2026-04-30", "close": 80.04, "volume": 828256.0}, {"date": "2026-05-01", "close": 80.57, "volume": 707454.0}, {"date": "2026-05-04", "close": 82.92, "volume": 614932.0}, {"date": "2026-05-05", "close": 86.17, "volume": 1040798.0}, {"date": "2026-05-06", "close": 85.82, "volume": 812250.0}, {"date": "2026-05-07", "close": 84.09, "volume": 1078567.0}, {"date": "2026-05-08", "close": 83.56, "volume": 761608.0}, {"date": "2026-05-11", "close": 83.05, "volume": 592160.0}, {"date": "2026-05-12", "close": 80.13, "volume": 1176109.0}, {"date": "2026-05-13", "close": 81.0, "volume": 697698.0}, {"date": "2026-05-14", "close": 73.68, "volume": 2720443.0}, {"date": "2026-05-15", "close": 79.67, "volume": 1459188.0}, {"date": "2026-05-18", "close": 78.07, "volume": 1161178.0}, {"date": "2026-05-19", "close": 78.62, "volume": 907829.0}, {"date": "2026-05-20", "close": 78.35, "volume": 865374.0}, {"date": "2026-05-21", "close": 76.54, "volume": 1407934.0}, {"date": "2026-05-22", "close": 75.84, "volume": 999144.0}, {"date": "2026-05-25", "close": 76.59, "volume": 639729.0}, {"date": "2026-05-26", "close": 76.48, "volume": 634149.0}, {"date": "2026-05-27", "close": 76.45, "volume": 929793.0}, {"date": "2026-05-28", "close": 74.49, "volume": 1204433.0}, {"date": "2026-05-29", "close": 75.17, "volume": 2411830.0}, {"date": "2026-06-01", "close": 80.95, "volume": 1183227.0}, {"date": "2026-06-02", "close": 87.0, "volume": 1799944.0}, {"date": "2026-06-03", "close": 83.92, "volume": 1218129.0}, {"date": "2026-06-04", "close": 80.4, "volume": 724214.0}, {"date": "2026-06-05", "close": 79.27, "volume": 636774.0}, {"date": "2026-06-09", "close": 78.42, "volume": 781299.0}, {"date": "2026-06-10", "close": 76.82, "volume": 561659.0}, {"date": "2026-06-11", "close": 74.07, "volume": 1289004.0}, {"date": "2026-06-12", "close": 73.5, "volume": 711686.0}, {"date": "2026-06-15", "close": 73.35, "volume": 804195.0}, {"date": "2026-06-16", "close": 72.09, "volume": 655854.0}, {"date": "2026-06-17", "close": 74.58, "volume": 725286.0}, {"date": "2026-06-18", "close": 71.64, "volume": 1075268.0}, {"date": "2026-06-19", "close": 71.88, "volume": 2090221.0}, {"date": "2026-06-22", "close": 68.62, "volume": 1151408.0}, {"date": "2026-06-23", "close": 65.0, "volume": 1773915.0}, {"date": "2026-06-24", "close": 70.31, "volume": 1401074.0}, {"date": "2026-06-25", "close": 67.85, "volume": 1309638.0}, {"date": "2026-06-26", "close": 69.05, "volume": 1315306.0}, {"date": "2026-06-29", "close": 72.18, "volume": 1004032.0}, {"date": "2026-06-30", "close": 72.22, "volume": 1058841.0}, {"date": "2026-07-01", "close": 70.2, "volume": 1112200.0}, {"date": "2026-07-02", "close": 71.23, "volume": 1171426.0}, {"date": "2026-07-03", "close": 72.25, "volume": 516852.0}, {"date": "2026-07-06", "close": 73.56, "volume": 609065.0}, {"date": "2026-07-07", "close": 74.85, "volume": 815246.0}, {"date": "2026-07-08", "close": 73.97, "volume": 683298.0}, {"date": "2026-07-09", "close": 74.34, "volume": 556956.0}, {"date": "2026-07-10", "close": 73.4, "volume": 367165.0}, {"date": "2026-07-13", "close": 70.24, "volume": 675170.0}, {"date": "2026-07-14", "close": 70.8, "volume": 644402.0}, {"date": "2026-07-15", "close": 68.27, "volume": 688247.0}, {"date": "2026-07-16", "close": 69.08, "volume": 749305.0}, {"date": "2026-07-17", "close": 69.72, "volume": 620285.0}, {"date": "2026-07-20", "close": 68.27, "volume": 526928.0}, {"date": "2026-07-21", "close": 69.67, "volume": 567254.0}, {"date": "2026-07-22", "close": 67.85, "volume": 1029503.0}, {"date": "2026-07-23", "close": 64.45, "volume": 969118.0}, {"date": "2026-07-24", "close": 61.58, "volume": 1171524.0}, {"date": "2026-07-27", "close": 65.29, "volume": 926973.0}, {"date": "2026-07-28", "close": 67.69, "volume": 833439.0}, {"date": "2026-07-29", "close": 70.47, "volume": 826507.0}, {"date": "2026-07-30", "close": 71.48, "volume": 796662.0}, {"date": "2026-07-31", "close": 70.0, "volume": 637824.0}, {"date": "2026-08-03", "close": 71.31, "volume": 614292.0}, {"date": "2026-08-04", "close": 73.8, "volume": 782170.0}, {"date": "2026-08-05", "close": 75.14, "volume": 764846.0}, {"date": "2026-08-06", "close": 75.45, "volume": 500048.0}, {"date": "2026-08-07", "close": 76.56, "volume": 764040.0}], "refreshing": true}