{"ticker": "BCO", "overview": {"cik": "78890", "ticker": "BCO", "name": "BRINKS CO", "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "sic": "4731", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001729263-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001748182-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001451824-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001273985-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002046824-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001510025-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002079520-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001883729-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001455831-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001510025-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001455831-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002079520-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001729263-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002046824-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001748182-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001967", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000078890-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000078890-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001748182-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001455831-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001510025-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002046824-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002079520-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001729263-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000078890-26-000048", "price_sensitive": true}]}, "description": "BRINKS CO trades as BCO on the NYSE and is registered in the United States, classified under Arrangement of Transportation of Freight & Cargo (SIC 4731). Privy Trades holds 404 insider filings for the company, from November 2024 to December 2025. Across those, 6 insiders disclosed 1 open-market purchase totalling $19.18K against 7 sales totalling $3.50M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 19183.02, "sell_n": 7, "sell_sum": 3502066.3140000002, "net": -3482883.294, "insiders": 6, "first_date": "2024-11-22", "last_date": "2025-12-15"}, "metrics": {"ticker": "BCO", "has_prices": true, "as_of": "2026-08-07", "last": 112.19, "prev_close": 112.85, "change": -0.6599999999999966, "change_pct": -0.005848471422241884, "session_volume": 344418.0, "vwap_5": 115.0601199026153, "vwap_20": 117.3671416971319, "vwap_60": 107.38399066507748, "vwap_250": 111.82120584328854, "high_52w": 135.58, "low_52w": 92.16, "avg_volume_20": 611940.05, "sessions": 400, "market_cap": {"value": 4621065038.46, "shares": 41189634.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002079520-26-000024", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Kristen Williams Cook", "who_key": "Cook Kristen Williams", "role": "EVP & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78345.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079520/000207952026000024/0002079520-26-000024-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0001455831-26-000028", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Kurt B. McMaken", "who_key": "McMaken Kurt B", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "CFO files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455831/000145583126000028/0001455831-26-000028-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001883729-26-000012", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Timothy Joseph Tynan", "who_key": "Tynan Timothy Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Director files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883729/000188372926000012/0001883729-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001510025-26-000028", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Richard M. Eubanks", "who_key": "Eubanks Richard M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "CEO files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510025/000151002526000028/0001510025-26-000028-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0002046824-26-000024", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Mijares Guillermo Eduardo Peschard", "who_key": "Peschard Mijares Guillermo Eduardo", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046824/000204682426000024/0002046824-26-000024-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001273985-26-000016", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Paul G. Boynton", "who_key": "BOYNTON PAUL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Director files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1273985/000127398526000016/0001273985-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001451824-26-000016", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Michael J. Herling", "who_key": "Herling Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Director files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1451824/000145182426000016/0001451824-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001748182-26-000028", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Elizabeth A. Galloway", "who_key": "Galloway Elizabeth A", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748182/000174818226000028/0001748182-26-000028-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001729263-26-000021", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Adrian Button", "who_key": "Button Adrian", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729263/000172926326000021/0001729263-26-000021-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001455831-26-000026", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Kurt B. McMaken", "who_key": "McMaken Kurt B", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "CFO files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455831/000145583126000026/0001455831-26-000026-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001510025-26-000026", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Richard M. Eubanks", "who_key": "Eubanks Richard M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "CEO files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510025/000151002526000026/0001510025-26-000026-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001748182-26-000026", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Elizabeth A. Galloway", "who_key": "Galloway Elizabeth A", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748182/000174818226000026/0001748182-26-000026-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0002046824-26-000022", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Mijares Guillermo Eduardo Peschard", "who_key": "Peschard Mijares Guillermo Eduardo", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046824/000204682426000022/0002046824-26-000022-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001729263-26-000019", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Adrian Button", "who_key": "Button Adrian", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729263/000172926326000019/0001729263-26-000019-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0002079520-26-000022", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Kristen Williams Cook", "who_key": "Cook Kristen Williams", "role": "EVP & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079520/000207952026000022/0002079520-26-000022-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001748182-26-000024", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Elizabeth A. Galloway", "who_key": "Galloway Elizabeth A", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748182/000174818226000024/0001748182-26-000024-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001273985-26-000014", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Paul G. Boynton", "who_key": "BOYNTON PAUL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Director files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000127398526000014/0001273985-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001663177-26-000008", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Ian D. Clough", "who_key": "Clough Ian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Director files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000166317726000008/0001663177-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001451824-26-000014", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Michael J. Herling", "who_key": "Herling Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Director files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000145182426000014/0001451824-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "13DG-0000315066-26-001967", "src": "13DG", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Brinks Co", "who_key": "BRINKS CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "BRINKS CO moves to a 15% passive stake in BCO", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/0000315066-26-001967-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0002079520-26-000018", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Kristen Williams Cook", "who_key": "Cook Kristen Williams", "role": "EVP & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000207952026000018/0002079520-26-000018-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001729263-26-000015", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Adrian Button", "who_key": "Button Adrian", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000172926326000015/0001729263-26-000015-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0002046824-26-000018", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Mijares Guillermo Eduardo Peschard", "who_key": "Peschard Mijares Guillermo Eduardo", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000204682426000018/0002046824-26-000018-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001455831-26-000022", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Kurt B. McMaken", "who_key": "McMaken Kurt B", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "CFO files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000145583126000022/0001455831-26-000022-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001510025-26-000022", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Richard M. Eubanks", "who_key": "Eubanks Richard M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "CEO files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000151002526000022/0001510025-26-000022-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001748182-26-000022", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Elizabeth A. Galloway", "who_key": "Galloway Elizabeth A", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 306147.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000174818226000022/0001748182-26-000022-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001455831-26-000020", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Kurt B. McMaken", "who_key": "McMaken Kurt B", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "CFO files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000145583126000020/0001455831-26-000020-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001883729-26-000010", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Timothy Joseph Tynan", "who_key": "Tynan Timothy Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Director files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000188372926000010/0001883729-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001729263-26-000013", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Adrian Button", "who_key": "Button Adrian", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000172926326000013/0001729263-26-000013-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0002046824-26-000016", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Mijares Guillermo Eduardo Peschard", "who_key": "Peschard Mijares Guillermo Eduardo", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Insider files routine paperwork on BCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000204682426000016/0002046824-26-000016-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}], "recent_buys": [{"id": "0000078890-25-000172", "src": "INSIDERS", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Michael J. Herling", "who_key": "Herling Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19183.02, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "Director buys $19K of BCO", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000172/0000078890-25-000172-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766965}], "institutional": [{"id": "13DG-0000315066-26-001967", "src": "13DG", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Brinks Co", "who_key": "BRINKS CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "BRINKS CO moves to a 15% passive stake in BCO", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/0000315066-26-001967-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000246", "src": "13DG", "ticker": "BCO", "cik": "78890", "company": "BRINKS CO", "company_raw": "BRINKS CO", "who": "Brinks Co", "who_key": "BRINKS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of Transportation of Freight & Cargo", "country": "United States", "headline": "BRINKS CO crosses 5% of BCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78890/0002100119-26-000246-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brinks Company (The) Common Stock", "new_value": "BRINKS CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000078890", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000078890", "applied": 1, "detected_at": "2026-09-10T16:50:41.164572"}]}, "key_people": [{"who": "Daniel J. Castillo", "who_key": "Castillo Daniel J", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2380558.0344000002, "net": -2380558.0344000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2380558.0344000002, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000268/0000078890-25-000268-index.htm"}], "latest": {"action": "SELL", "amount": 2380558.0344000002, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000268/0000078890-25-000268-index.htm"}}, {"who": "Michael E. Sweeney", "who_key": "Sweeney Michael E", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 622947.0296, "net": -622947.0296, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169447.0296, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000166847525000006/0001668475-25-000006-index.htm"}, {"action": "SELL", "amount": 173240.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000266/0000078890-25-000266-index.htm"}, {"action": "SELL", "amount": 280260.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000255/0000078890-25-000255-index.htm"}], "latest": {"action": "SELL", "amount": 169447.0296, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000166847525000006/0001668475-25-000006-index.htm"}}, {"who": "James K. Parks", "who_key": "Parks James K", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 386040.0, "net": -386040.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 386040.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889024000350/0000078890-24-000350-index.htm"}], "latest": {"action": "SELL", "amount": 386040.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889024000350/0000078890-24-000350-index.htm"}}, {"who": "Arthelbert Louis Parker", "who_key": "Parker Arthelbert Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 62100.0, "net": -62100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62100.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000265/0000078890-25-000265-index.htm"}], "latest": {"action": "SELL", "amount": 62100.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000265/0000078890-25-000265-index.htm"}}, {"who": "Keith R. Wyche", "who_key": "Wyche Keith R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50421.25, "net": -50421.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50421.25, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000258/0000078890-25-000258-index.htm"}], "latest": {"action": "SELL", "amount": 50421.25, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000258/0000078890-25-000258-index.htm"}}, {"who": "Michael J. Herling", "who_key": "Herling Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19183.02, "sold": 0, "net": 19183.02, "trades": 1, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19183.02, "date": "2025-05-19", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000172/0000078890-25-000172-index.htm"}], "latest": {"action": "BUY", "amount": 19183.02, "date": "2025-05-19", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/78890/000007889025000172/0000078890-25-000172-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001729263-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001748182-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001451824-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001273985-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002046824-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001510025-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002079520-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001883729-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001455831-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001510025-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001455831-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002079520-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001729263-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002046824-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001748182-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001967", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000078890-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000078890-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001748182-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001455831-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001510025-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002046824-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002079520-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001729263-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000078890-26-000048", "price_sensitive": true}], "performance": {"ticker": "BCO", "has_prices": true, "summary": {"n": 3, "avg": 0.21095394265720438, "win_rate": 1.0, "best": 0.32596619784895403, "worst": 0.004027206013961006, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 111.74, "return": 0.004027206013961006}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 84.61, "return": 0.32596619784895403}, {"who": "Herling Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19183.02, "date": "2025-05-19", "score": 30.9, "ref_price": 86.11, "return": 0.3028684241086982}]}, "price_series": [{"date": "2016-08-08", "close": 36.53, "volume": 231205.0}, {"date": "2016-08-09", "close": 36.46, "volume": 794249.0}, {"date": "2016-08-10", "close": 36.93, "volume": 391031.0}, {"date": "2016-08-11", "close": 37.5, "volume": 1605012.0}, {"date": "2016-08-12", "close": 37.33, "volume": 464945.0}, {"date": "2016-08-15", "close": 37.1, "volume": 707036.0}, {"date": "2016-08-16", "close": 37.24, "volume": 970096.0}, {"date": "2016-08-17", "close": 37.02, "volume": 390092.0}, {"date": "2016-08-18", "close": 37.01, "volume": 483513.0}, {"date": "2016-08-19", "close": 37.05, "volume": 356033.0}, {"date": "2016-08-22", "close": 36.91, "volume": 281409.0}, {"date": "2016-08-23", "close": 37.36, "volume": 188525.0}, {"date": "2016-08-24", "close": 37.46, "volume": 202378.0}, {"date": "2016-08-25", "close": 37.64, "volume": 236567.0}, {"date": "2016-08-26", "close": 37.04, "volume": 232968.0}, {"date": "2016-08-29", "close": 37.26, "volume": 208164.0}, {"date": "2016-08-30", "close": 37.18, "volume": 207084.0}, {"date": "2016-08-31", "close": 36.5, "volume": 332141.0}, {"date": "2016-09-01", "close": 36.58, "volume": 229251.0}, {"date": "2016-09-02", "close": 36.63, "volume": 173920.0}, {"date": "2016-09-06", "close": 36.34, "volume": 313005.0}, {"date": "2016-09-07", "close": 35.79, "volume": 394218.0}, {"date": "2016-09-08", "close": 35.83, "volume": 238420.0}, {"date": "2016-09-09", "close": 34.96, "volume": 363437.0}, {"date": "2016-09-12", "close": 34.82, "volume": 423977.0}, {"date": "2016-09-13", "close": 34.43, "volume": 518267.0}, {"date": "2016-09-14", "close": 34.27, "volume": 514058.0}, {"date": "2016-09-15", "close": 34.92, "volume": 345028.0}, {"date": "2016-09-16", "close": 34.94, "volume": 1483255.0}, {"date": "2016-09-19", "close": 36.11, "volume": 722854.0}, {"date": "2016-09-20", "close": 36.11, "volume": 294200.0}, {"date": "2016-09-21", "close": 36.86, "volume": 443235.0}, {"date": "2016-09-22", "close": 37.87, "volume": 410627.0}, {"date": "2016-09-23", "close": 36.9, "volume": 317455.0}, {"date": "2016-09-26", "close": 36.25, "volume": 175425.0}, {"date": "2016-09-27", "close": 36.23, "volume": 199100.0}, {"date": "2016-09-28", "close": 36.61, "volume": 193077.0}, {"date": "2016-09-29", "close": 36.27, "volume": 279273.0}, {"date": "2016-09-30", "close": 37.08, "volume": 222508.0}, {"date": "2016-10-03", "close": 37.44, "volume": 323373.0}, {"date": "2016-10-04", "close": 36.74, "volume": 198727.0}, {"date": "2016-10-05", "close": 37.16, "volume": 347476.0}, {"date": "2016-10-06", "close": 38.08, "volume": 360926.0}, {"date": "2016-10-07", "close": 36.98, "volume": 328185.0}, {"date": "2016-10-10", "close": 37.39, "volume": 240010.0}, {"date": "2016-10-11", "close": 37.37, "volume": 321313.0}, {"date": "2016-10-12", "close": 37.7, "volume": 320508.0}, {"date": "2016-10-13", "close": 37.25, "volume": 344546.0}, {"date": "2016-10-14", "close": 37.04, "volume": 261235.0}, {"date": "2016-10-17", "close": 36.87, "volume": 208896.0}, {"date": "2016-10-18", "close": 36.99, "volume": 606276.0}, {"date": "2016-10-19", "close": 36.83, "volume": 316688.0}, {"date": "2016-10-20", "close": 36.63, "volume": 159659.0}, {"date": "2016-10-21", "close": 36.84, "volume": 201758.0}, {"date": "2016-10-24", "close": 37.07, "volume": 178812.0}, {"date": "2016-10-25", "close": 37.39, "volume": 278904.0}, {"date": "2016-10-26", "close": 39.24, "volume": 621853.0}, {"date": "2016-10-27", "close": 40.64, "volume": 830024.0}, {"date": "2016-10-28", "close": 39.64, "volume": 543961.0}, {"date": "2016-10-31", "close": 39.55, "volume": 442808.0}, {"date": "2016-11-01", "close": 38.95, "volume": 401283.0}, {"date": "2016-11-02", "close": 38.6, "volume": 367191.0}, {"date": "2016-11-03", "close": 38.9, "volume": 414527.0}, {"date": "2016-11-04", "close": 39.4, "volume": 414621.0}, {"date": "2016-11-07", "close": 40.0, "volume": 435678.0}, {"date": "2016-11-08", "close": 40.3, "volume": 285601.0}, {"date": "2016-11-09", "close": 41.75, "volume": 398146.0}, {"date": "2016-11-10", "close": 42.55, "volume": 532278.0}, {"date": "2016-11-11", "close": 42.1, "volume": 492371.0}, {"date": "2016-11-14", "close": 41.65, "volume": 509019.0}, {"date": "2016-11-15", "close": 41.7, "volume": 263686.0}, {"date": "2016-11-16", "close": 41.95, "volume": 627505.0}, {"date": "2016-11-17", "close": 42.85, "volume": 258133.0}, {"date": "2016-11-18", "close": 42.5, "volume": 306090.0}, {"date": "2016-11-21", "close": 42.75, "volume": 154421.0}, {"date": "2016-11-22", "close": 43.25, "volume": 204443.0}, {"date": "2016-11-23", "close": 44.25, "volume": 367849.0}, {"date": "2016-11-25", "close": 45.1, "volume": 98576.0}, {"date": "2016-11-28", "close": 42.2, "volume": 517437.0}, {"date": "2016-11-29", "close": 40.7, "volume": 719282.0}, {"date": "2016-11-30", "close": 40.4, "volume": 321975.0}, {"date": "2016-12-01", "close": 38.85, "volume": 561783.0}, {"date": "2016-12-02", "close": 38.9, "volume": 363070.0}, {"date": "2016-12-05", "close": 39.05, "volume": 372758.0}, {"date": "2016-12-06", "close": 39.95, "volume": 467629.0}, {"date": "2016-12-07", "close": 40.6, "volume": 322788.0}, {"date": "2016-12-08", "close": 41.3, "volume": 313919.0}, {"date": "2016-12-09", "close": 40.75, "volume": 256997.0}, {"date": "2016-12-12", "close": 41.55, "volume": 486903.0}, {"date": "2016-12-13", "close": 42.4, "volume": 351748.0}, {"date": "2016-12-14", "close": 42.15, "volume": 249029.0}, {"date": "2016-12-15", "close": 42.6, "volume": 211720.0}, {"date": "2016-12-16", "close": 42.55, "volume": 720032.0}, {"date": "2016-12-19", "close": 41.85, "volume": 254097.0}, {"date": "2016-12-20", "close": 42.0, "volume": 256380.0}, {"date": "2016-12-21", "close": 42.15, "volume": 160585.0}, {"date": "2016-12-22", "close": 41.7, "volume": 132327.0}, {"date": "2016-12-23", "close": 42.15, "volume": 81850.0}, {"date": "2016-12-27", "close": 42.0, "volume": 127475.0}, {"date": "2016-12-28", "close": 41.1, "volume": 155087.0}, {"date": "2016-12-29", "close": 41.75, "volume": 177996.0}, {"date": "2016-12-30", "close": 41.25, "volume": 121554.0}, {"date": "2017-01-03", "close": 41.75, "volume": 279805.0}, {"date": "2017-01-04", "close": 41.7, "volume": 280499.0}, {"date": "2017-01-05", "close": 41.3, "volume": 167509.0}, {"date": "2017-01-06", "close": 41.65, "volume": 251512.0}, {"date": "2017-01-09", "close": 41.95, "volume": 177779.0}, {"date": "2017-01-10", "close": 42.6, "volume": 162781.0}, {"date": "2017-01-11", "close": 42.25, "volume": 178776.0}, {"date": "2017-01-12", "close": 42.35, "volume": 220286.0}, {"date": "2017-01-13", "close": 43.0, "volume": 115353.0}, {"date": "2017-01-17", "close": 42.45, "volume": 202324.0}, {"date": "2017-01-18", "close": 43.2, "volume": 213492.0}, {"date": "2017-01-19", "close": 42.9, "volume": 273117.0}, {"date": "2017-01-20", "close": 43.05, "volume": 207447.0}, {"date": "2017-01-23", "close": 43.0, "volume": 137030.0}, {"date": "2017-01-24", "close": 44.75, "volume": 209285.0}, {"date": "2017-01-25", "close": 44.5, "volume": 253521.0}, {"date": "2017-01-26", "close": 43.45, "volume": 346434.0}, {"date": "2017-01-27", "close": 43.85, "volume": 87995.0}, {"date": "2017-01-30", "close": 43.85, "volume": 134123.0}, {"date": "2017-01-31", "close": 44.5, "volume": 190372.0}, {"date": "2017-02-01", "close": 43.2, "volume": 201192.0}, {"date": "2017-02-02", "close": 42.85, "volume": 211636.0}, {"date": "2017-02-03", "close": 44.1, "volume": 249054.0}, {"date": "2017-02-06", "close": 44.15, "volume": 298839.0}, {"date": "2017-02-07", "close": 43.6, "volume": 340971.0}, {"date": "2017-02-08", "close": 49.95, "volume": 711962.0}, {"date": "2017-02-09", "close": 50.6, "volume": 347268.0}, {"date": "2017-02-10", "close": 52.45, "volume": 496596.0}, {"date": "2017-02-13", "close": 53.4, "volume": 395428.0}, {"date": "2017-02-14", "close": 53.4, "volume": 231024.0}, {"date": "2017-02-15", "close": 53.25, "volume": 222423.0}, {"date": "2017-02-16", "close": 52.95, "volume": 310327.0}, {"date": "2017-02-17", "close": 52.75, "volume": 282173.0}, {"date": "2017-02-21", "close": 51.9, "volume": 566167.0}, {"date": "2017-02-22", "close": 51.45, "volume": 523858.0}, {"date": "2017-02-23", "close": 51.3, "volume": 387538.0}, {"date": "2017-02-24", "close": 52.0, "volume": 390191.0}, {"date": "2017-02-27", "close": 52.6, "volume": 367709.0}, {"date": "2017-02-28", "close": 53.45, "volume": 657720.0}, {"date": "2017-03-01", "close": 54.35, "volume": 349816.0}, {"date": "2017-03-02", "close": 53.5, "volume": 398178.0}, {"date": "2017-03-03", "close": 52.6, "volume": 1024630.0}, {"date": "2017-03-06", "close": 51.85, "volume": 743891.0}, {"date": "2017-03-07", "close": 52.3, "volume": 515232.0}, {"date": "2017-03-08", "close": 51.95, "volume": 279767.0}, {"date": "2017-03-09", "close": 52.2, "volume": 276504.0}, {"date": "2017-03-10", "close": 52.85, "volume": 365224.0}, {"date": "2017-03-13", "close": 53.0, "volume": 341561.0}, {"date": "2017-03-14", "close": 53.6, "volume": 488343.0}, {"date": "2017-03-15", "close": 52.15, "volume": 479757.0}, {"date": "2017-03-16", "close": 52.45, "volume": 261981.0}, {"date": "2017-03-17", "close": 52.75, "volume": 469544.0}, {"date": "2017-03-20", "close": 52.4, "volume": 132393.0}, {"date": "2017-03-21", "close": 52.0, "volume": 269224.0}, {"date": "2017-03-22", "close": 52.4, "volume": 260808.0}, {"date": "2017-03-23", "close": 51.8, "volume": 227359.0}, {"date": "2017-03-24", "close": 51.3, "volume": 334260.0}, {"date": "2017-03-27", "close": 52.35, "volume": 299109.0}, {"date": "2017-03-28", "close": 53.1, "volume": 309181.0}, {"date": "2017-03-29", "close": 53.35, "volume": 151978.0}, {"date": "2017-03-30", "close": 53.3, "volume": 283297.0}, {"date": "2017-03-31", "close": 53.45, "volume": 298706.0}, {"date": "2017-04-03", "close": 53.1, "volume": 416177.0}, {"date": "2017-04-04", "close": 53.65, "volume": 206264.0}, {"date": "2017-04-05", "close": 53.3, "volume": 417645.0}, {"date": "2017-04-06", "close": 53.9, "volume": 292380.0}, {"date": "2017-04-07", "close": 54.65, "volume": 378642.0}, {"date": "2017-04-10", "close": 55.3, "volume": 343233.0}, {"date": "2017-04-11", "close": 55.4, "volume": 439129.0}, {"date": "2017-04-12", "close": 56.4, "volume": 510214.0}, {"date": "2017-04-13", "close": 56.15, "volume": 370503.0}, {"date": "2017-04-17", "close": 57.3, "volume": 250196.0}, {"date": "2017-04-18", "close": 57.6, "volume": 291546.0}, {"date": "2017-04-19", "close": 57.1, "volume": 266738.0}, {"date": "2017-04-20", "close": 57.1, "volume": 313283.0}, {"date": "2017-04-21", "close": 56.65, "volume": 514706.0}, {"date": "2017-04-24", "close": 57.2, "volume": 399538.0}, {"date": "2017-04-25", "close": 58.5, "volume": 508562.0}, {"date": "2017-04-26", "close": 60.3, "volume": 1099998.0}, {"date": "2017-04-27", "close": 61.7, "volume": 450712.0}, {"date": "2017-04-28", "close": 61.4, "volume": 492548.0}, {"date": "2017-05-01", "close": 60.8, "volume": 504151.0}, {"date": "2017-05-02", "close": 60.15, "volume": 429813.0}, {"date": "2017-05-03", "close": 60.5, "volume": 499577.0}, {"date": "2017-05-04", "close": 60.8, "volume": 163188.0}, {"date": "2017-05-05", "close": 61.2, "volume": 278258.0}, {"date": "2017-05-08", "close": 62.1, "volume": 312053.0}, {"date": "2017-05-09", "close": 62.35, "volume": 218402.0}, {"date": "2017-05-10", "close": 62.85, "volume": 259518.0}, {"date": "2017-05-11", "close": 62.55, "volume": 280618.0}, {"date": "2017-05-12", "close": 60.95, "volume": 446538.0}, {"date": "2017-05-15", "close": 60.85, "volume": 321294.0}, {"date": "2017-05-16", "close": 61.55, "volume": 450218.0}, {"date": "2017-05-17", "close": 60.0, "volume": 497584.0}, {"date": "2017-05-18", "close": 60.0, "volume": 744282.0}, {"date": "2017-05-19", "close": 59.35, "volume": 462145.0}, {"date": "2017-05-22", "close": 61.05, "volume": 366763.0}, {"date": "2017-05-23", "close": 60.8, "volume": 237925.0}, {"date": "2017-05-24", "close": 62.0, "volume": 407139.0}, {"date": "2017-05-25", "close": 62.15, "volume": 313002.0}, {"date": "2017-05-26", "close": 62.7, "volume": 275251.0}, {"date": "2017-05-30", "close": 63.6, "volume": 332634.0}, {"date": "2017-05-31", "close": 63.1, "volume": 732041.0}, {"date": "2017-06-01", "close": 64.05, "volume": 587495.0}, {"date": "2017-06-02", "close": 65.15, "volume": 332054.0}, {"date": "2017-06-05", "close": 65.05, "volume": 298538.0}, {"date": "2017-06-06", "close": 63.8, "volume": 296213.0}, {"date": "2017-06-07", "close": 64.55, "volume": 359035.0}, {"date": "2017-06-08", "close": 65.6, "volume": 1187700.0}, {"date": "2017-06-09", "close": 64.8, "volume": 990338.0}, {"date": "2017-06-12", "close": 65.35, "volume": 460730.0}, {"date": "2017-06-13", "close": 66.45, "volume": 523099.0}, {"date": "2017-06-14", "close": 66.0, "volume": 416902.0}, {"date": "2017-06-15", "close": 66.7, "volume": 382413.0}, {"date": "2017-06-16", "close": 65.95, "volume": 546856.0}, {"date": "2017-06-19", "close": 67.4, "volume": 312115.0}, {"date": "2017-06-20", "close": 67.1, "volume": 295832.0}, {"date": "2017-06-21", "close": 66.9, "volume": 208805.0}, {"date": "2017-06-22", "close": 66.25, "volume": 464026.0}, {"date": "2017-06-23", "close": 66.2, "volume": 328910.0}, {"date": "2017-06-26", "close": 66.35, "volume": 390004.0}, {"date": "2017-06-27", "close": 66.25, "volume": 176864.0}, {"date": "2017-06-28", "close": 67.5, "volume": 213394.0}, {"date": "2017-06-29", "close": 66.85, "volume": 224705.0}, {"date": "2017-06-30", "close": 67.0, "volume": 286159.0}, {"date": "2017-07-03", "close": 67.45, "volume": 102213.0}, {"date": "2017-07-05", "close": 66.9, "volume": 174562.0}, {"date": "2017-07-06", "close": 66.3, "volume": 232252.0}, {"date": "2017-07-07", "close": 66.95, "volume": 200294.0}, {"date": "2017-07-10", "close": 67.2, "volume": 320057.0}, {"date": "2017-07-11", "close": 67.3, "volume": 296805.0}, {"date": "2017-07-12", "close": 68.9, "volume": 257638.0}, {"date": "2017-07-13", "close": 70.1, "volume": 393576.0}, {"date": "2017-07-14", "close": 70.0, "volume": 414583.0}, {"date": "2017-07-17", "close": 69.85, "volume": 362711.0}, {"date": "2017-07-18", "close": 70.0, "volume": 226393.0}, {"date": "2017-07-19", "close": 70.2, "volume": 366334.0}, {"date": "2017-07-20", "close": 71.45, "volume": 222148.0}, {"date": "2017-07-21", "close": 71.25, "volume": 453433.0}, {"date": "2017-07-24", "close": 71.75, "volume": 303440.0}, {"date": "2017-07-25", "close": 70.7, "volume": 390076.0}, {"date": "2017-07-26", "close": 80.4, "volume": 1904175.0}, {"date": "2017-07-27", "close": 79.85, "volume": 987693.0}, {"date": "2017-07-28", "close": 78.65, "volume": 611138.0}, {"date": "2017-07-31", "close": 78.15, "volume": 697002.0}, {"date": "2017-08-01", "close": 78.2, "volume": 489193.0}, {"date": "2017-08-02", "close": 78.3, "volume": 500214.0}, {"date": "2017-08-03", "close": 77.65, "volume": 281723.0}, {"date": "2017-08-04", "close": 75.2, "volume": 426112.0}, {"date": "2017-08-07", "close": 75.95, "volume": 572537.0}, {"date": "2017-08-08", "close": 76.55, "volume": 440409.0}, {"date": "2017-08-09", "close": 76.65, "volume": 363014.0}, {"date": "2017-08-10", "close": 75.0, "volume": 277569.0}, {"date": "2017-08-11", "close": 76.05, "volume": 796007.0}, {"date": "2017-08-14", "close": 75.75, "volume": 539711.0}, {"date": "2017-08-15", "close": 75.75, "volume": 253238.0}, {"date": "2017-08-16", "close": 76.35, "volume": 412589.0}, {"date": "2017-08-17", "close": 76.05, "volume": 332661.0}, {"date": "2017-08-18", "close": 75.8, "volume": 410199.0}, {"date": "2017-08-21", "close": 75.15, "volume": 368987.0}, {"date": "2017-08-22", "close": 76.1, "volume": 385722.0}, {"date": "2017-08-23", "close": 75.65, "volume": 434623.0}, {"date": "2017-08-24", "close": 76.15, "volume": 376931.0}, {"date": "2017-08-25", "close": 75.3, "volume": 453896.0}, {"date": "2017-08-28", "close": 76.0, "volume": 565371.0}, {"date": "2017-08-29", "close": 77.25, "volume": 328468.0}, {"date": "2017-08-30", "close": 77.05, "volume": 291681.0}, {"date": "2017-08-31", "close": 78.45, "volume": 315311.0}, {"date": "2017-09-01", "close": 79.4, "volume": 295635.0}, {"date": "2017-09-05", "close": 79.2, "volume": 312056.0}, {"date": "2017-09-06", "close": 78.8, "volume": 618140.0}, {"date": "2017-09-07", "close": 80.55, "volume": 289671.0}, {"date": "2017-09-08", "close": 80.85, "volume": 215383.0}, {"date": "2017-09-11", "close": 80.3, "volume": 664777.0}, {"date": "2017-09-12", "close": 81.05, "volume": 328509.0}, {"date": "2017-09-13", "close": 80.9, "volume": 261794.0}, {"date": "2017-09-14", "close": 80.55, "volume": 276294.0}, {"date": "2017-09-15", "close": 81.0, "volume": 7315932.0}, {"date": "2017-09-18", "close": 80.4, "volume": 632765.0}, {"date": "2017-09-19", "close": 80.85, "volume": 374085.0}, {"date": "2017-09-20", "close": 81.25, "volume": 278340.0}, {"date": "2017-09-21", "close": 80.55, "volume": 218583.0}, {"date": "2017-09-22", "close": 81.45, "volume": 187732.0}, {"date": "2017-09-25", "close": 79.8, "volume": 208978.0}, {"date": "2017-09-26", "close": 80.25, "volume": 573697.0}, {"date": "2017-09-27", "close": 83.65, "volume": 509990.0}, {"date": "2017-09-28", "close": 82.85, "volume": 512064.0}, {"date": "2017-09-29", "close": 84.25, "volume": 320357.0}, {"date": "2017-10-02", "close": 84.35, "volume": 384380.0}, {"date": "2017-10-03", "close": 84.35, "volume": 276598.0}, {"date": "2017-10-04", "close": 84.1, "volume": 365061.0}, {"date": "2017-10-05", "close": 83.85, "volume": 234423.0}, {"date": "2017-10-06", "close": 84.0, "volume": 624288.0}, {"date": "2017-10-09", "close": 83.95, "volume": 165270.0}, {"date": "2017-10-10", "close": 84.05, "volume": 206474.0}, {"date": "2017-10-11", "close": 85.45, "volume": 195906.0}, {"date": "2017-10-12", "close": 86.4, "volume": 197868.0}, {"date": "2017-10-13", "close": 86.35, "volume": 225344.0}, {"date": "2017-10-16", "close": 84.65, "volume": 334549.0}, {"date": "2017-10-17", "close": 86.0, "volume": 359338.0}, {"date": "2017-10-18", "close": 85.3, "volume": 356557.0}, {"date": "2017-10-19", "close": 85.35, "volume": 282584.0}, {"date": "2017-10-20", "close": 87.0, "volume": 361978.0}, {"date": "2017-10-23", "close": 85.75, "volume": 367844.0}, {"date": "2017-10-24", "close": 85.75, "volume": 420435.0}, {"date": "2017-10-25", "close": 81.05, "volume": 819475.0}, {"date": "2017-10-26", "close": 78.1, "volume": 1326996.0}, {"date": "2017-10-27", "close": 79.5, "volume": 879017.0}, {"date": "2017-10-30", "close": 77.3, "volume": 777007.0}, {"date": "2017-10-31", "close": 76.1, "volume": 532135.0}, {"date": "2017-11-01", "close": 77.1, "volume": 718550.0}, {"date": "2017-11-02", "close": 74.75, "volume": 665311.0}, {"date": "2017-11-03", "close": 77.35, "volume": 644759.0}, {"date": "2017-11-06", "close": 79.9, "volume": 995707.0}, {"date": "2017-11-07", "close": 79.0, "volume": 434667.0}, {"date": "2017-11-08", "close": 78.6, "volume": 371775.0}, {"date": "2017-11-09", "close": 78.7, "volume": 358265.0}, {"date": "2017-11-10", "close": 78.4, "volume": 241021.0}, {"date": "2017-11-13", "close": 78.35, "volume": 426253.0}, {"date": "2017-11-14", "close": 77.75, "volume": 680372.0}, {"date": "2017-11-15", "close": 77.4, "volume": 896658.0}, {"date": "2017-11-16", "close": 77.9, "volume": 468785.0}, {"date": "2017-11-17", "close": 78.75, "volume": 406618.0}, {"date": "2017-11-20", "close": 80.15, "volume": 318013.0}, {"date": "2017-11-21", "close": 82.05, "volume": 393164.0}, {"date": "2017-11-22", "close": 81.65, "volume": 268366.0}, {"date": "2017-11-24", "close": 81.35, "volume": 88777.0}, {"date": "2017-11-27", "close": 82.0, "volume": 647777.0}, {"date": "2017-11-28", "close": 82.05, "volume": 212654.0}, {"date": "2017-11-29", "close": 81.2, "volume": 243784.0}, {"date": "2017-11-30", "close": 80.85, "volume": 375265.0}, {"date": "2017-12-01", "close": 79.85, "volume": 475334.0}, {"date": "2017-12-04", "close": 78.4, "volume": 436214.0}, {"date": "2017-12-05", "close": 78.9, "volume": 411559.0}, {"date": "2017-12-06", "close": 80.3, "volume": 232756.0}, {"date": "2017-12-07", "close": 80.5, "volume": 233474.0}, {"date": "2017-12-08", "close": 80.45, "volume": 265060.0}, {"date": "2017-12-11", "close": 80.45, "volume": 190816.0}, {"date": "2017-12-12", "close": 79.95, "volume": 328507.0}, {"date": "2017-12-13", "close": 80.75, "volume": 256739.0}, {"date": "2017-12-14", "close": 79.15, "volume": 538739.0}, {"date": "2017-12-15", "close": 79.9, "volume": 1400145.0}, {"date": "2017-12-18", "close": 79.2, "volume": 444345.0}, {"date": "2017-12-19", "close": 78.8, "volume": 485592.0}, {"date": "2017-12-20", "close": 80.2, "volume": 366476.0}, {"date": "2017-12-21", "close": 81.85, "volume": 349878.0}, {"date": "2017-12-22", "close": 80.95, "volume": 298457.0}, {"date": "2017-12-26", "close": 80.1, "volume": 196334.0}, {"date": "2017-12-27", "close": 79.65, "volume": 165082.0}, {"date": "2017-12-28", "close": 78.95, "volume": 181645.0}, {"date": "2017-12-29", "close": 78.7, "volume": 298615.0}, {"date": "2018-01-02", "close": 79.8, "volume": 373915.0}, {"date": "2018-01-03", "close": 79.55, "volume": 259652.0}, {"date": "2018-01-04", "close": 79.4, "volume": 245454.0}, {"date": "2018-01-05", "close": 79.95, "volume": 190614.0}, {"date": "2018-01-08", "close": 80.45, "volume": 266651.0}, {"date": "2018-01-09", "close": 79.9, "volume": 212413.0}, {"date": "2018-01-10", "close": 78.25, "volume": 301790.0}, {"date": "2018-01-11", "close": 86.9, "volume": 994346.0}, {"date": "2018-01-12", "close": 83.8, "volume": 472992.0}, {"date": "2018-01-16", "close": 84.0, "volume": 377380.0}, {"date": "2018-01-17", "close": 83.55, "volume": 396872.0}, {"date": "2018-01-18", "close": 85.05, "volume": 326635.0}, {"date": "2018-01-19", "close": 85.85, "volume": 380529.0}, {"date": "2018-01-22", "close": 87.85, "volume": 265666.0}, {"date": "2018-01-23", "close": 86.35, "volume": 221468.0}, {"date": "2018-01-24", "close": 85.2, "volume": 181773.0}, {"date": "2018-01-25", "close": 86.3, "volume": 186636.0}, {"date": "2018-01-26", "close": 86.2, "volume": 199620.0}, {"date": "2018-01-29", "close": 84.25, "volume": 232132.0}, {"date": "2018-01-30", "close": 83.5, "volume": 347633.0}, {"date": "2018-01-31", "close": 83.4, "volume": 317133.0}, {"date": "2018-02-01", "close": 83.45, "volume": 293788.0}, {"date": "2018-02-02", "close": 82.15, "volume": 431064.0}, {"date": "2018-02-05", "close": 80.75, "volume": 558160.0}, {"date": "2018-02-06", "close": 81.3, "volume": 805155.0}, {"date": "2018-02-07", "close": 75.0, "volume": 1464110.0}, {"date": "2018-02-08", "close": 73.1, "volume": 1111148.0}, {"date": "2018-02-09", "close": 75.95, "volume": 902317.0}, {"date": "2018-02-12", "close": 73.7, "volume": 785586.0}, {"date": "2018-02-13", "close": 72.7, "volume": 391011.0}, {"date": "2018-02-14", "close": 74.45, "volume": 583377.0}, {"date": "2018-02-15", "close": 73.9, "volume": 390357.0}, {"date": "2018-02-16", "close": 75.65, "volume": 470816.0}, {"date": "2018-02-20", "close": 74.5, "volume": 248862.0}, {"date": "2018-02-21", "close": 75.15, "volume": 527981.0}, {"date": "2018-02-22", "close": 73.45, "volume": 331767.0}, {"date": "2018-02-23", "close": 75.4, "volume": 306267.0}, {"date": "2018-02-26", "close": 74.4, "volume": 313114.0}, {"date": "2018-02-27", "close": 73.7, "volume": 268895.0}, {"date": "2018-02-28", "close": 73.5, "volume": 377732.0}, {"date": "2018-03-01", "close": 72.0, "volume": 279839.0}, {"date": "2018-03-02", "close": 72.2, "volume": 366992.0}, {"date": "2018-03-05", "close": 70.6, "volume": 695355.0}, {"date": "2018-03-06", "close": 71.6, "volume": 891396.0}, {"date": "2018-03-07", "close": 71.9, "volume": 527713.0}, {"date": "2018-03-08", "close": 70.35, "volume": 628689.0}, {"date": "2018-03-09", "close": 72.45, "volume": 354696.0}, {"date": "2018-03-12", "close": 71.65, "volume": 650604.0}, {"date": "2018-03-13", "close": 72.45, "volume": 393358.0}, {"date": "2018-03-14", "close": 72.2, "volume": 478672.0}, {"date": "2018-03-15", "close": 73.0, "volume": 696553.0}, {"date": "2018-03-16", "close": 72.9, "volume": 785085.0}, {"date": "2018-03-19", "close": 70.4, "volume": 455613.0}, {"date": "2018-03-20", "close": 70.35, "volume": 216716.0}, {"date": "2018-03-21", "close": 70.15, "volume": 286743.0}, {"date": "2018-03-22", "close": 69.55, "volume": 446816.0}, {"date": "2018-03-23", "close": 68.85, "volume": 575145.0}, {"date": "2018-03-26", "close": 71.3, "volume": 539805.0}, {"date": "2018-03-27", "close": 70.4, "volume": 438911.0}, {"date": "2018-03-28", "close": 70.7, "volume": 342658.0}, {"date": "2018-03-29", "close": 71.35, "volume": 310010.0}, {"date": "2018-04-02", "close": 70.5, "volume": 550130.0}, {"date": "2018-04-03", "close": 72.75, "volume": 423731.0}, {"date": "2018-04-04", "close": 74.1, "volume": 603785.0}, {"date": "2018-04-05", "close": 74.95, "volume": 414622.0}, {"date": "2018-04-06", "close": 73.6, "volume": 452619.0}, {"date": "2018-04-09", "close": 72.7, "volume": 343527.0}, {"date": "2018-04-10", "close": 74.0, "volume": 572255.0}, {"date": "2018-04-11", "close": 75.25, "volume": 374752.0}, {"date": "2018-04-12", "close": 74.75, "volume": 280703.0}, {"date": "2018-04-13", "close": 74.35, "volume": 331100.0}, {"date": "2018-04-16", "close": 75.05, "volume": 454168.0}, {"date": "2018-04-17", "close": 75.8, "volume": 436492.0}, {"date": "2018-04-18", "close": 76.4, "volume": 354729.0}, {"date": "2018-04-19", "close": 76.0, "volume": 217614.0}, {"date": "2018-04-20", "close": 75.3, "volume": 223876.0}, {"date": "2018-04-23", "close": 75.75, "volume": 201526.0}, {"date": "2018-04-24", "close": 74.65, "volume": 598224.0}, {"date": "2018-04-25", "close": 75.3, "volume": 562245.0}, {"date": "2018-04-26", "close": 75.0, "volume": 452264.0}, {"date": "2018-04-27", "close": 74.35, "volume": 588857.0}, {"date": "2018-04-30", "close": 73.8, "volume": 392861.0}, {"date": "2018-05-01", "close": 75.05, "volume": 397400.0}, {"date": "2018-05-02", "close": 74.95, "volume": 406698.0}, {"date": "2018-05-03", "close": 74.8, "volume": 360344.0}, {"date": "2018-05-04", "close": 75.0, "volume": 284856.0}, {"date": "2018-05-07", "close": 75.7, "volume": 367791.0}, {"date": "2018-05-08", "close": 74.95, "volume": 257479.0}, {"date": "2018-05-09", "close": 74.9, "volume": 258575.0}, {"date": "2018-05-10", "close": 75.1, "volume": 159513.0}, {"date": "2018-05-11", "close": 74.5, "volume": 274849.0}, {"date": "2018-05-14", "close": 73.8, "volume": 247755.0}, {"date": "2018-05-15", "close": 71.7, "volume": 782676.0}, {"date": "2018-05-16", "close": 71.35, "volume": 472155.0}, {"date": "2018-05-17", "close": 70.75, "volume": 619052.0}, {"date": "2018-05-18", "close": 70.65, "volume": 584060.0}, {"date": "2018-05-21", "close": 71.4, "volume": 199503.0}, {"date": "2018-05-22", "close": 69.75, "volume": 316935.0}, {"date": "2018-05-23", "close": 68.55, "volume": 713041.0}, {"date": "2018-05-24", "close": 67.75, "volume": 732853.0}, {"date": "2018-05-25", "close": 69.25, "volume": 376561.0}, {"date": "2018-05-29", "close": 68.15, "volume": 376640.0}, {"date": "2018-05-30", "close": 68.2, "volume": 937583.0}, {"date": "2018-05-31", "close": 79.25, "volume": 2991171.0}, {"date": "2018-06-01", "close": 77.95, "volume": 750207.0}, {"date": "2018-06-04", "close": 78.7, "volume": 657404.0}, {"date": "2018-06-05", "close": 78.9, "volume": 580863.0}, {"date": "2018-06-06", "close": 81.55, "volume": 766104.0}, {"date": "2018-06-07", "close": 80.35, "volume": 502304.0}, {"date": "2018-06-08", "close": 80.2, "volume": 325650.0}, {"date": "2018-06-11", "close": 80.2, "volume": 285151.0}, {"date": "2018-06-12", "close": 80.0, "volume": 337648.0}, {"date": "2018-06-13", "close": 78.45, "volume": 307804.0}, {"date": "2018-06-14", "close": 79.3, "volume": 374646.0}, {"date": "2018-06-15", "close": 79.4, "volume": 559912.0}, {"date": "2018-06-18", "close": 78.75, "volume": 568103.0}, {"date": "2018-06-19", "close": 79.35, "volume": 249918.0}, {"date": "2018-06-20", "close": 80.75, "volume": 560655.0}, {"date": "2018-06-21", "close": 82.2, "volume": 773181.0}, {"date": "2018-06-22", "close": 82.6, "volume": 1293649.0}, {"date": "2018-06-25", "close": 81.95, "volume": 608608.0}, {"date": "2018-06-26", "close": 81.95, "volume": 417496.0}, {"date": "2018-06-27", "close": 79.8, "volume": 362797.0}, {"date": "2018-06-28", "close": 80.35, "volume": 267348.0}, {"date": "2018-06-29", "close": 79.75, "volume": 318491.0}, {"date": "2018-07-02", "close": 80.75, "volume": 400234.0}, {"date": "2018-07-03", "close": 82.2, "volume": 254501.0}, {"date": "2018-07-05", "close": 84.15, "volume": 386035.0}, {"date": "2018-07-06", "close": 84.5, "volume": 404184.0}, {"date": "2018-07-09", "close": 83.55, "volume": 283020.0}, {"date": "2018-07-10", "close": 82.7, "volume": 546718.0}, {"date": "2018-07-11", "close": 83.75, "volume": 404526.0}, {"date": "2018-07-12", "close": 82.35, "volume": 342279.0}, {"date": "2018-07-13", "close": 83.05, "volume": 408585.0}, {"date": "2018-07-16", "close": 82.25, "volume": 300501.0}, {"date": "2018-07-17", "close": 82.7, "volume": 173052.0}, {"date": "2018-07-18", "close": 80.85, "volume": 869943.0}, {"date": "2018-07-19", "close": 80.25, "volume": 425606.0}, {"date": "2018-07-20", "close": 80.3, "volume": 239668.0}, {"date": "2018-07-23", "close": 79.2, "volume": 406027.0}, {"date": "2018-07-24", "close": 78.7, "volume": 463847.0}, {"date": "2018-07-25", "close": 80.6, "volume": 870694.0}, {"date": "2018-07-26", "close": 80.6, "volume": 517194.0}, {"date": "2018-07-27", "close": 79.6, "volume": 626817.0}, {"date": "2018-07-30", "close": 79.1, "volume": 365905.0}, {"date": "2018-07-31", "close": 79.85, "volume": 283165.0}, {"date": "2018-08-01", "close": 79.15, "volume": 466289.0}, {"date": "2018-08-02", "close": 79.75, "volume": 401702.0}, {"date": "2018-08-03", "close": 79.55, "volume": 282186.0}, {"date": "2018-08-06", "close": 79.5, "volume": 243246.0}, {"date": "2018-08-07", "close": 80.5, "volume": 222066.0}, {"date": "2018-08-08", "close": 80.5, "volume": 244513.0}, {"date": "2018-08-09", "close": 80.05, "volume": 351563.0}, {"date": "2018-08-10", "close": 79.35, "volume": 269595.0}, {"date": "2018-08-13", "close": 77.8, "volume": 376448.0}, {"date": "2018-08-14", "close": 78.45, "volume": 268639.0}, {"date": "2018-08-15", "close": 77.05, "volume": 246528.0}, {"date": "2018-08-16", "close": 77.35, "volume": 224427.0}, {"date": "2018-08-17", "close": 77.45, "volume": 327705.0}, {"date": "2018-08-20", "close": 78.15, "volume": 166920.0}, {"date": "2018-08-21", "close": 78.9, "volume": 156185.0}, {"date": "2018-08-22", "close": 77.95, "volume": 256761.0}, {"date": "2018-08-23", "close": 77.45, "volume": 182598.0}, {"date": "2018-08-24", "close": 77.85, "volume": 156157.0}, {"date": "2018-08-27", "close": 77.95, "volume": 174402.0}, {"date": "2018-08-28", "close": 77.75, "volume": 228922.0}, {"date": "2018-08-29", "close": 77.8, "volume": 295048.0}, {"date": "2018-08-30", "close": 76.5, "volume": 426304.0}, {"date": "2018-08-31", "close": 75.1, "volume": 410031.0}, {"date": "2018-09-04", "close": 73.1, "volume": 433582.0}, {"date": "2018-09-05", "close": 72.15, "volume": 495074.0}, {"date": "2018-09-06", "close": 70.0, "volume": 571329.0}, {"date": "2018-09-07", "close": 72.05, "volume": 980849.0}, {"date": "2018-09-10", "close": 72.15, "volume": 377199.0}, {"date": "2018-09-11", "close": 71.4, "volume": 379039.0}, {"date": "2018-09-12", "close": 71.4, "volume": 421326.0}, {"date": "2018-09-13", "close": 69.95, "volume": 483449.0}, {"date": "2018-09-14", "close": 71.25, "volume": 369624.0}, {"date": "2018-09-17", "close": 70.4, "volume": 369836.0}, {"date": "2018-09-18", "close": 69.95, "volume": 351969.0}, {"date": "2018-09-19", "close": 70.3, "volume": 465623.0}, {"date": "2018-09-20", "close": 73.45, "volume": 509895.0}, {"date": "2018-09-21", "close": 71.85, "volume": 697458.0}, {"date": "2018-09-24", "close": 70.85, "volume": 284850.0}, {"date": "2018-09-25", "close": 71.1, "volume": 330384.0}, {"date": "2018-09-26", "close": 70.2, "volume": 310692.0}, {"date": "2018-09-27", "close": 69.9, "volume": 266691.0}, {"date": "2018-09-28", "close": 69.75, "volume": 381515.0}, {"date": "2018-10-01", "close": 69.19, "volume": 367277.0}, {"date": "2018-10-02", "close": 68.93, "volume": 259494.0}, {"date": "2018-10-03", "close": 69.43, "volume": 180289.0}, {"date": "2018-10-04", "close": 68.18, "volume": 416772.0}, {"date": "2018-10-05", "close": 66.62, "volume": 585343.0}, {"date": "2018-10-08", "close": 66.03, "volume": 471473.0}, {"date": "2018-10-09", "close": 64.88, "volume": 725561.0}, {"date": "2018-10-10", "close": 64.85, "volume": 704213.0}, {"date": "2018-10-11", "close": 63.9, "volume": 682104.0}, {"date": "2018-10-12", "close": 64.95, "volume": 618182.0}, {"date": "2018-10-15", "close": 62.96, "volume": 915457.0}, {"date": "2018-10-16", "close": 64.62, "volume": 531418.0}, {"date": "2018-10-17", "close": 64.86, "volume": 407426.0}, {"date": "2018-10-18", "close": 63.56, "volume": 356859.0}, {"date": "2018-10-19", "close": 62.79, "volume": 259185.0}, {"date": "2018-10-22", "close": 62.64, "volume": 328562.0}, {"date": "2018-10-23", "close": 62.77, "volume": 490632.0}, {"date": "2018-10-24", "close": 63.32, "volume": 2345239.0}, {"date": "2018-10-25", "close": 67.91, "volume": 1266697.0}, {"date": "2018-10-26", "close": 68.35, "volume": 723336.0}, {"date": "2018-10-29", "close": 66.22, "volume": 1047340.0}, {"date": "2018-10-30", "close": 67.37, "volume": 488172.0}, {"date": "2018-10-31", "close": 66.32, "volume": 419831.0}, {"date": "2018-11-01", "close": 68.61, "volume": 334929.0}, {"date": "2018-11-02", "close": 69.24, "volume": 326387.0}, {"date": "2018-11-05", "close": 69.28, "volume": 356892.0}, {"date": "2018-11-06", "close": 69.19, "volume": 263235.0}, {"date": "2018-11-07", "close": 68.9, "volume": 375780.0}, {"date": "2018-11-08", "close": 68.71, "volume": 268679.0}, {"date": "2018-11-09", "close": 68.75, "volume": 251831.0}, {"date": "2018-11-12", "close": 67.19, "volume": 291181.0}, {"date": "2018-11-13", "close": 66.9, "volume": 168880.0}, {"date": "2018-11-14", "close": 66.25, "volume": 190737.0}, {"date": "2018-11-15", "close": 67.8, "volume": 167031.0}, {"date": "2018-11-16", "close": 67.6, "volume": 230523.0}, {"date": "2018-11-19", "close": 65.59, "volume": 411810.0}, {"date": "2018-11-20", "close": 64.68, "volume": 243131.0}, {"date": "2018-11-21", "close": 65.52, "volume": 172924.0}, {"date": "2018-11-23", "close": 65.35, "volume": 135283.0}, {"date": "2018-11-26", "close": 66.6, "volume": 264938.0}, {"date": "2018-11-27", "close": 67.92, "volume": 209848.0}, {"date": "2018-11-28", "close": 69.83, "volume": 416551.0}, {"date": "2018-11-29", "close": 69.68, "volume": 227371.0}, {"date": "2018-11-30", "close": 70.82, "volume": 397372.0}, {"date": "2018-12-03", "close": 70.92, "volume": 292699.0}, {"date": "2018-12-04", "close": 66.49, "volume": 405017.0}, {"date": "2018-12-06", "close": 63.69, "volume": 552641.0}, {"date": "2018-12-07", "close": 62.05, "volume": 474333.0}, {"date": "2018-12-10", "close": 61.93, "volume": 499190.0}, {"date": "2018-12-11", "close": 65.0, "volume": 486988.0}, {"date": "2018-12-12", "close": 66.51, "volume": 370133.0}, {"date": "2018-12-13", "close": 67.05, "volume": 311181.0}, {"date": "2018-12-14", "close": 67.24, "volume": 485352.0}, {"date": "2018-12-17", "close": 63.78, "volume": 511751.0}, {"date": "2018-12-18", "close": 63.97, "volume": 407755.0}, {"date": "2018-12-19", "close": 64.73, "volume": 421681.0}, {"date": "2018-12-20", "close": 63.42, "volume": 375094.0}, {"date": "2018-12-21", "close": 61.24, "volume": 1041152.0}, {"date": "2018-12-24", "close": 59.1, "volume": 199295.0}, {"date": "2018-12-26", "close": 62.93, "volume": 448522.0}, {"date": "2018-12-27", "close": 63.2, "volume": 321904.0}, {"date": "2018-12-28", "close": 63.45, "volume": 378416.0}, {"date": "2018-12-31", "close": 64.65, "volume": 478121.0}, {"date": "2019-01-02", "close": 64.43, "volume": 466308.0}, {"date": "2019-01-03", "close": 64.15, "volume": 296542.0}, {"date": "2019-01-04", "close": 66.99, "volume": 346212.0}, {"date": "2019-01-07", "close": 67.43, "volume": 434432.0}, {"date": "2019-01-08", "close": 68.61, "volume": 332150.0}, {"date": "2019-01-09", "close": 68.92, "volume": 240723.0}, {"date": "2019-01-10", "close": 69.3, "volume": 225653.0}, {"date": "2019-01-11", "close": 69.68, "volume": 289161.0}, {"date": "2019-01-14", "close": 69.88, "volume": 262765.0}, {"date": "2019-01-15", "close": 70.36, "volume": 190418.0}, {"date": "2019-01-16", "close": 70.97, "volume": 373473.0}, {"date": "2019-01-17", "close": 70.78, "volume": 309983.0}, {"date": "2019-01-18", "close": 72.39, "volume": 379582.0}, {"date": "2019-01-22", "close": 71.5, "volume": 298444.0}, {"date": "2019-01-23", "close": 70.51, "volume": 336106.0}, {"date": "2019-01-24", "close": 70.83, "volume": 291502.0}, {"date": "2019-01-25", "close": 71.89, "volume": 310425.0}, {"date": "2019-01-28", "close": 71.88, "volume": 311971.0}, {"date": "2019-01-29", "close": 71.72, "volume": 297032.0}, {"date": "2019-01-30", "close": 73.53, "volume": 346444.0}, {"date": "2019-01-31", "close": 74.05, "volume": 403519.0}, {"date": "2019-02-01", "close": 74.67, "volume": 435853.0}, {"date": "2019-02-04", "close": 74.05, "volume": 465546.0}, {"date": "2019-02-05", "close": 74.42, "volume": 446315.0}, {"date": "2019-02-06", "close": 73.22, "volume": 743296.0}, {"date": "2019-02-07", "close": 75.09, "volume": 544815.0}, {"date": "2019-02-08", "close": 75.58, "volume": 489477.0}, {"date": "2019-02-11", "close": 77.18, "volume": 572028.0}, {"date": "2019-02-12", "close": 78.26, "volume": 404686.0}, {"date": "2019-02-13", "close": 77.66, "volume": 429102.0}, {"date": "2019-02-14", "close": 77.04, "volume": 344540.0}, {"date": "2019-02-15", "close": 78.31, "volume": 377810.0}, {"date": "2019-02-19", "close": 77.6, "volume": 620676.0}, {"date": "2019-02-20", "close": 79.27, "volume": 718324.0}, {"date": "2019-02-21", "close": 79.26, "volume": 417557.0}, {"date": "2019-02-22", "close": 79.72, "volume": 358734.0}, {"date": "2019-02-25", "close": 79.76, "volume": 348212.0}, {"date": "2019-02-26", "close": 78.21, "volume": 460525.0}, {"date": "2019-02-27", "close": 77.89, "volume": 303577.0}, {"date": "2019-02-28", "close": 78.92, "volume": 403695.0}, {"date": "2019-03-01", "close": 78.57, "volume": 439079.0}, {"date": "2019-03-04", "close": 77.73, "volume": 223889.0}, {"date": "2019-03-05", "close": 76.36, "volume": 177212.0}, {"date": "2019-03-06", "close": 75.3, "volume": 243993.0}, {"date": "2019-03-07", "close": 73.4, "volume": 327740.0}, {"date": "2019-03-08", "close": 72.69, "volume": 321545.0}, {"date": "2019-03-11", "close": 75.38, "volume": 546084.0}, {"date": "2019-03-12", "close": 76.24, "volume": 331577.0}, {"date": "2019-03-13", "close": 76.58, "volume": 532730.0}, {"date": "2019-03-14", "close": 77.45, "volume": 345979.0}, {"date": "2019-03-15", "close": 77.94, "volume": 545737.0}, {"date": "2019-03-18", "close": 77.35, "volume": 302394.0}, {"date": "2019-03-19", "close": 76.76, "volume": 228176.0}, {"date": "2019-03-20", "close": 76.53, "volume": 263622.0}, {"date": "2019-03-21", "close": 77.96, "volume": 190003.0}, {"date": "2019-03-22", "close": 75.86, "volume": 279353.0}, {"date": "2019-03-25", "close": 74.87, "volume": 272481.0}, {"date": "2019-03-26", "close": 74.77, "volume": 266777.0}, {"date": "2019-03-27", "close": 74.98, "volume": 241778.0}, {"date": "2019-03-28", "close": 75.06, "volume": 244364.0}, {"date": "2019-03-29", "close": 75.41, "volume": 571388.0}, {"date": "2019-04-01", "close": 77.84, "volume": 348409.0}, {"date": "2019-04-02", "close": 78.52, "volume": 403154.0}, {"date": "2019-04-03", "close": 79.79, "volume": 494038.0}, {"date": "2019-04-04", "close": 78.5, "volume": 534861.0}, {"date": "2019-04-05", "close": 79.42, "volume": 272947.0}, {"date": "2019-04-08", "close": 79.06, "volume": 260482.0}, {"date": "2019-04-09", "close": 77.42, "volume": 367639.0}, {"date": "2019-04-10", "close": 78.97, "volume": 250357.0}, {"date": "2019-04-11", "close": 79.82, "volume": 157342.0}, {"date": "2019-04-12", "close": 79.15, "volume": 284482.0}, {"date": "2019-04-15", "close": 79.55, "volume": 442701.0}, {"date": "2019-04-16", "close": 79.25, "volume": 254463.0}, {"date": "2019-04-17", "close": 79.98, "volume": 217491.0}, {"date": "2019-04-18", "close": 80.07, "volume": 347284.0}, {"date": "2019-04-22", "close": 80.0, "volume": 353451.0}, {"date": "2019-04-23", "close": 81.07, "volume": 697584.0}, {"date": "2019-04-24", "close": 85.56, "volume": 1020194.0}, {"date": "2019-04-25", "close": 78.43, "volume": 1319004.0}, {"date": "2019-04-26", "close": 79.52, "volume": 582946.0}, {"date": "2019-04-29", "close": 79.99, "volume": 334714.0}, {"date": "2019-04-30", "close": 79.93, "volume": 258506.0}, {"date": "2019-05-01", "close": 78.82, "volume": 271357.0}, {"date": "2019-05-02", "close": 79.29, "volume": 226920.0}, {"date": "2019-05-03", "close": 81.15, "volume": 296136.0}, {"date": "2019-05-06", "close": 80.06, "volume": 235444.0}, {"date": "2019-05-07", "close": 77.65, "volume": 237622.0}, {"date": "2019-05-08", "close": 77.22, "volume": 239588.0}, {"date": "2019-05-09", "close": 77.86, "volume": 178699.0}, {"date": "2019-05-10", "close": 78.56, "volume": 234503.0}, {"date": "2019-05-13", "close": 76.24, "volume": 219470.0}, {"date": "2019-05-14", "close": 78.29, "volume": 264698.0}, {"date": "2019-05-15", "close": 78.07, "volume": 197635.0}, {"date": "2019-05-16", "close": 78.04, "volume": 189572.0}, {"date": "2019-05-17", "close": 77.48, "volume": 190372.0}, {"date": "2019-05-20", "close": 77.99, "volume": 156293.0}, {"date": "2019-05-21", "close": 79.61, "volume": 273518.0}, {"date": "2019-05-22", "close": 79.38, "volume": 213418.0}, {"date": "2019-05-23", "close": 78.12, "volume": 174498.0}, {"date": "2019-05-24", "close": 79.08, "volume": 329352.0}, {"date": "2019-05-28", "close": 78.48, "volume": 240109.0}, {"date": "2019-05-29", "close": 77.46, "volume": 374477.0}, {"date": "2019-05-30", "close": 78.06, "volume": 195209.0}, {"date": "2019-05-31", "close": 77.0, "volume": 286151.0}, {"date": "2019-06-03", "close": 78.89, "volume": 379391.0}, {"date": "2019-06-04", "close": 79.48, "volume": 226507.0}, {"date": "2019-06-05", "close": 79.61, "volume": 201889.0}, {"date": "2019-06-06", "close": 79.84, "volume": 317159.0}, {"date": "2019-06-07", "close": 80.68, "volume": 253344.0}, {"date": "2019-06-10", "close": 81.61, "volume": 264066.0}, {"date": "2019-06-11", "close": 81.31, "volume": 265567.0}, {"date": "2019-06-12", "close": 82.13, "volume": 238925.0}, {"date": "2019-06-13", "close": 83.17, "volume": 331342.0}, {"date": "2019-06-14", "close": 82.61, "volume": 261924.0}, {"date": "2019-06-17", "close": 82.21, "volume": 337834.0}, {"date": "2019-06-18", "close": 82.97, "volume": 242649.0}, {"date": "2019-06-19", "close": 82.61, "volume": 323590.0}, {"date": "2019-06-20", "close": 82.07, "volume": 316889.0}, {"date": "2019-06-21", "close": 81.03, "volume": 492709.0}, {"date": "2019-06-24", "close": 79.79, "volume": 362258.0}, {"date": "2019-06-25", "close": 79.44, "volume": 359545.0}, {"date": "2019-06-26", "close": 79.58, "volume": 235586.0}, {"date": "2019-06-27", "close": 80.68, "volume": 283413.0}, {"date": "2019-06-28", "close": 81.18, "volume": 471942.0}, {"date": "2019-07-01", "close": 81.46, "volume": 215712.0}, {"date": "2019-07-02", "close": 81.87, "volume": 207196.0}, {"date": "2019-07-03", "close": 84.75, "volume": 197884.0}, {"date": "2019-07-05", "close": 84.66, "volume": 282506.0}, {"date": "2019-07-08", "close": 85.16, "volume": 452555.0}, {"date": "2019-07-09", "close": 85.25, "volume": 262485.0}, {"date": "2019-07-10", "close": 85.6, "volume": 292930.0}, {"date": "2019-07-11", "close": 86.93, "volume": 377921.0}, {"date": "2019-07-12", "close": 87.57, "volume": 237273.0}, {"date": "2019-07-15", "close": 87.55, "volume": 266339.0}, {"date": "2019-07-16", "close": 87.49, "volume": 310113.0}, {"date": "2019-07-17", "close": 87.57, "volume": 329540.0}, {"date": "2019-07-18", "close": 88.03, "volume": 268414.0}, {"date": "2019-07-19", "close": 87.72, "volume": 227232.0}, {"date": "2019-07-22", "close": 87.01, "volume": 322326.0}, {"date": "2019-07-23", "close": 88.35, "volume": 373193.0}, {"date": "2019-07-24", "close": 92.96, "volume": 741800.0}, {"date": "2019-07-25", "close": 92.47, "volume": 653811.0}, {"date": "2019-07-26", "close": 92.8, "volume": 347463.0}, {"date": "2019-07-29", "close": 92.39, "volume": 351476.0}, {"date": "2019-07-30", "close": 92.27, "volume": 476098.0}, {"date": "2019-07-31", "close": 90.16, "volume": 348220.0}, {"date": "2019-08-01", "close": 89.4, "volume": 352906.0}, {"date": "2019-08-02", "close": 88.83, "volume": 205364.0}, {"date": "2019-08-05", "close": 85.38, "volume": 313567.0}, {"date": "2019-08-06", "close": 87.84, "volume": 249281.0}, {"date": "2019-08-07", "close": 88.06, "volume": 227253.0}, {"date": "2019-08-08", "close": 91.15, "volume": 289354.0}, {"date": "2019-08-09", "close": 90.03, "volume": 190148.0}, {"date": "2019-08-12", "close": 83.59, "volume": 485785.0}, {"date": "2019-08-13", "close": 82.1, "volume": 563777.0}, {"date": "2019-08-14", "close": 79.65, "volume": 799604.0}, {"date": "2019-08-15", "close": 79.78, "volume": 412901.0}, {"date": "2019-08-16", "close": 80.46, "volume": 445008.0}, {"date": "2019-08-19", "close": 80.57, "volume": 284900.0}, {"date": "2019-08-20", "close": 78.53, "volume": 333224.0}, {"date": "2019-08-21", "close": 77.78, "volume": 311275.0}, {"date": "2019-08-22", "close": 75.32, "volume": 762239.0}, {"date": "2019-08-23", "close": 72.11, "volume": 778607.0}, {"date": "2019-08-26", "close": 74.49, "volume": 707891.0}, {"date": "2019-08-27", "close": 73.84, "volume": 516729.0}, {"date": "2019-08-28", "close": 74.42, "volume": 365766.0}, {"date": "2019-08-29", "close": 75.28, "volume": 367277.0}, {"date": "2019-08-30", "close": 75.25, "volume": 321782.0}, {"date": "2019-09-03", "close": 73.39, "volume": 552202.0}, {"date": "2019-09-04", "close": 73.26, "volume": 454903.0}, {"date": "2019-09-05", "close": 74.91, "volume": 377642.0}, {"date": "2019-09-06", "close": 76.74, "volume": 573204.0}, {"date": "2019-09-09", "close": 76.93, "volume": 363171.0}, {"date": "2019-09-10", "close": 79.71, "volume": 583927.0}, {"date": "2019-09-11", "close": 82.32, "volume": 514867.0}, {"date": "2019-09-12", "close": 83.4, "volume": 593348.0}, {"date": "2019-09-13", "close": 84.16, "volume": 355209.0}, {"date": "2019-09-16", "close": 84.1, "volume": 314200.0}, {"date": "2019-09-17", "close": 84.73, "volume": 280715.0}, {"date": "2019-09-18", "close": 84.13, "volume": 330212.0}, {"date": "2019-09-19", "close": 84.52, "volume": 295209.0}, {"date": "2019-09-20", "close": 83.15, "volume": 525394.0}, {"date": "2019-09-23", "close": 82.81, "volume": 250103.0}, {"date": "2019-09-24", "close": 82.86, "volume": 385435.0}, {"date": "2019-09-25", "close": 83.83, "volume": 227043.0}, {"date": "2019-09-26", "close": 83.92, "volume": 196480.0}, {"date": "2019-09-27", "close": 82.5, "volume": 255188.0}, {"date": "2019-09-30", "close": 82.95, "volume": 212782.0}, {"date": "2019-10-01", "close": 80.0, "volume": 226511.0}, {"date": "2019-10-02", "close": 79.84, "volume": 312247.0}, {"date": "2019-10-03", "close": 80.32, "volume": 241291.0}, {"date": "2019-10-04", "close": 81.17, "volume": 377430.0}, {"date": "2019-10-07", "close": 81.02, "volume": 331821.0}, {"date": "2019-10-08", "close": 79.72, "volume": 496973.0}, {"date": "2019-10-09", "close": 80.4, "volume": 175355.0}, {"date": "2019-10-10", "close": 82.23, "volume": 676199.0}, {"date": "2019-10-11", "close": 84.14, "volume": 337735.0}, {"date": "2019-10-14", "close": 83.56, "volume": 183871.0}, {"date": "2019-10-15", "close": 85.25, "volume": 268693.0}, {"date": "2019-10-16", "close": 85.58, "volume": 275388.0}, {"date": "2019-10-17", "close": 85.86, "volume": 193230.0}, {"date": "2019-10-18", "close": 86.01, "volume": 164428.0}, {"date": "2019-10-21", "close": 86.32, "volume": 293632.0}, {"date": "2019-10-22", "close": 86.66, "volume": 268398.0}, {"date": "2019-10-23", "close": 83.78, "volume": 586364.0}, {"date": "2019-10-24", "close": 85.96, "volume": 362531.0}, {"date": "2019-10-25", "close": 87.01, "volume": 232137.0}, {"date": "2019-10-28", "close": 88.86, "volume": 280288.0}, {"date": "2019-10-29", "close": 87.97, "volume": 430724.0}, {"date": "2019-10-30", "close": 87.24, "volume": 319763.0}, {"date": "2019-10-31", "close": 84.96, "volume": 327508.0}, {"date": "2019-11-01", "close": 86.87, "volume": 237931.0}, {"date": "2019-11-04", "close": 88.37, "volume": 223261.0}, {"date": "2019-11-05", "close": 88.73, "volume": 249294.0}, {"date": "2019-11-06", "close": 89.61, "volume": 212837.0}, {"date": "2019-11-07", "close": 90.39, "volume": 410627.0}, {"date": "2019-11-08", "close": 90.33, "volume": 269670.0}, {"date": "2019-11-11", "close": 88.93, "volume": 206108.0}, {"date": "2019-11-12", "close": 88.47, "volume": 182971.0}, {"date": "2019-11-13", "close": 87.72, "volume": 163169.0}, {"date": "2019-11-14", "close": 88.22, "volume": 171284.0}, {"date": "2019-11-15", "close": 89.27, "volume": 198710.0}, {"date": "2019-11-18", "close": 89.5, "volume": 168885.0}, {"date": "2019-11-19", "close": 90.03, "volume": 157920.0}, {"date": "2019-11-20", "close": 89.6, "volume": 309319.0}, {"date": "2019-11-21", "close": 89.92, "volume": 129511.0}, {"date": "2019-11-22", "close": 90.34, "volume": 195105.0}, {"date": "2019-11-25", "close": 92.48, "volume": 300633.0}, {"date": "2019-11-26", "close": 93.66, "volume": 177992.0}, {"date": "2019-11-27", "close": 94.3, "volume": 105583.0}, {"date": "2019-11-29", "close": 93.0, "volume": 90050.0}, {"date": "2019-12-02", "close": 91.64, "volume": 166422.0}, {"date": "2019-12-03", "close": 89.83, "volume": 208376.0}, {"date": "2019-12-04", "close": 89.79, "volume": 187967.0}, {"date": "2019-12-05", "close": 90.69, "volume": 439269.0}, {"date": "2019-12-06", "close": 91.49, "volume": 300382.0}, {"date": "2019-12-09", "close": 90.45, "volume": 236792.0}, {"date": "2019-12-10", "close": 90.18, "volume": 148716.0}, {"date": "2019-12-11", "close": 91.58, "volume": 179861.0}, {"date": "2019-12-12", "close": 92.45, "volume": 195420.0}, {"date": "2019-12-13", "close": 92.71, "volume": 176463.0}, {"date": "2019-12-16", "close": 92.6, "volume": 191316.0}, {"date": "2019-12-17", "close": 92.72, "volume": 172638.0}, {"date": "2019-12-18", "close": 91.5, "volume": 316450.0}, {"date": "2019-12-19", "close": 92.17, "volume": 324385.0}, {"date": "2019-12-20", "close": 92.4, "volume": 746623.0}, {"date": "2019-12-23", "close": 91.51, "volume": 149404.0}, {"date": "2019-12-24", "close": 91.06, "volume": 50556.0}, {"date": "2019-12-26", "close": 90.99, "volume": 157423.0}, {"date": "2019-12-27", "close": 91.13, "volume": 241069.0}, {"date": "2019-12-30", "close": 90.49, "volume": 192863.0}, {"date": "2019-12-31", "close": 90.68, "volume": 172537.0}, {"date": "2020-01-02", "close": 92.25, "volume": 193840.0}, {"date": "2020-01-03", "close": 91.58, "volume": 247816.0}, {"date": "2020-01-06", "close": 93.15, "volume": 249962.0}, {"date": "2020-01-07", "close": 92.59, "volume": 169048.0}, {"date": "2020-01-08", "close": 93.91, "volume": 197471.0}, {"date": "2020-01-09", "close": 95.62, "volume": 318402.0}, {"date": "2020-01-10", "close": 96.35, "volume": 335521.0}, {"date": "2020-01-13", "close": 96.01, "volume": 315422.0}, {"date": "2020-01-14", "close": 94.18, "volume": 323887.0}, {"date": "2020-01-15", "close": 92.88, "volume": 328989.0}, {"date": "2020-01-16", "close": 94.2, "volume": 528338.0}, {"date": "2020-01-17", "close": 92.42, "volume": 221078.0}, {"date": "2020-01-21", "close": 91.76, "volume": 149499.0}, {"date": "2020-01-22", "close": 90.34, "volume": 265983.0}, {"date": "2020-01-23", "close": 90.58, "volume": 232268.0}, {"date": "2020-01-24", "close": 90.1, "volume": 437499.0}, {"date": "2020-01-27", "close": 89.69, "volume": 267955.0}, {"date": "2020-01-28", "close": 89.3, "volume": 258288.0}, {"date": "2020-01-29", "close": 86.87, "volume": 227266.0}, {"date": "2020-01-30", "close": 86.69, "volume": 335987.0}, {"date": "2020-01-31", "close": 84.19, "volume": 429005.0}, {"date": "2020-02-03", "close": 85.5, "volume": 274728.0}, {"date": "2020-02-04", "close": 87.49, "volume": 229219.0}, {"date": "2020-02-05", "close": 88.28, "volume": 205908.0}, {"date": "2020-02-06", "close": 80.72, "volume": 1891037.0}, {"date": "2020-02-07", "close": 82.51, "volume": 870463.0}, {"date": "2020-02-10", "close": 81.96, "volume": 436335.0}, {"date": "2020-02-11", "close": 84.2, "volume": 273161.0}, {"date": "2020-02-12", "close": 84.5, "volume": 235387.0}, {"date": "2020-02-13", "close": 83.65, "volume": 465278.0}, {"date": "2020-02-14", "close": 84.17, "volume": 588273.0}, {"date": "2020-02-18", "close": 84.1, "volume": 173899.0}, {"date": "2020-02-19", "close": 84.47, "volume": 209034.0}, {"date": "2020-02-20", "close": 84.52, "volume": 163520.0}, {"date": "2020-02-21", "close": 84.09, "volume": 201882.0}, {"date": "2020-02-24", "close": 82.6, "volume": 308018.0}, {"date": "2020-02-25", "close": 80.16, "volume": 257936.0}, {"date": "2020-02-26", "close": 84.94, "volume": 796768.0}, {"date": "2020-02-27", "close": 80.99, "volume": 424990.0}, {"date": "2020-02-28", "close": 78.29, "volume": 577175.0}, {"date": "2020-03-02", "close": 81.56, "volume": 508774.0}, {"date": "2020-03-03", "close": 78.74, "volume": 430866.0}, {"date": "2020-03-04", "close": 81.69, "volume": 352110.0}, {"date": "2020-03-05", "close": 80.66, "volume": 364260.0}, {"date": "2020-03-06", "close": 79.02, "volume": 426311.0}, {"date": "2020-03-09", "close": 70.53, "volume": 392255.0}, {"date": "2020-03-10", "close": 72.45, "volume": 371599.0}, {"date": "2020-03-11", "close": 64.58, "volume": 604643.0}, {"date": "2020-03-12", "close": 57.44, "volume": 899079.0}, {"date": "2020-03-13", "close": 63.61, "volume": 566690.0}, {"date": "2020-03-16", "close": 55.89, "volume": 618236.0}, {"date": "2020-03-17", "close": 56.09, "volume": 968200.0}, {"date": "2020-03-18", "close": 50.27, "volume": 639873.0}, {"date": "2020-03-19", "close": 48.0, "volume": 904613.0}, {"date": "2020-03-20", "close": 45.12, "volume": 833489.0}, {"date": "2020-03-23", "close": 41.8, "volume": 624162.0}, {"date": "2020-03-24", "close": 44.76, "volume": 649445.0}, {"date": "2020-03-25", "close": 50.05, "volume": 651159.0}, {"date": "2020-03-26", "close": 54.44, "volume": 553489.0}, {"date": "2020-03-27", "close": 51.39, "volume": 427300.0}, {"date": "2020-03-30", "close": 55.11, "volume": 363787.0}, {"date": "2020-03-31", "close": 52.05, "volume": 609358.0}, {"date": "2020-04-01", "close": 46.55, "volume": 566317.0}, {"date": "2020-04-02", "close": 46.73, "volume": 654709.0}, {"date": "2020-04-03", "close": 43.81, "volume": 759735.0}, {"date": "2020-04-06", "close": 46.44, "volume": 552170.0}, {"date": "2020-04-07", "close": 46.87, "volume": 574387.0}, {"date": "2020-04-08", "close": 48.25, "volume": 683802.0}, {"date": "2020-04-09", "close": 52.4, "volume": 425381.0}, {"date": "2020-04-13", "close": 50.32, "volume": 284558.0}, {"date": "2020-04-14", "close": 52.47, "volume": 268143.0}, {"date": "2020-04-15", "close": 50.14, "volume": 706625.0}, {"date": "2020-04-16", "close": 50.39, "volume": 732238.0}, {"date": "2020-04-17", "close": 53.48, "volume": 569259.0}, {"date": "2020-04-20", "close": 50.91, "volume": 490386.0}, {"date": "2020-04-21", "close": 49.49, "volume": 334922.0}, {"date": "2020-04-22", "close": 48.79, "volume": 347349.0}, {"date": "2020-04-23", "close": 47.4, "volume": 682773.0}, {"date": "2020-04-24", "close": 44.13, "volume": 1159520.0}, {"date": "2020-04-27", "close": 47.91, "volume": 607796.0}, {"date": "2020-04-28", "close": 48.06, "volume": 540668.0}, {"date": "2020-04-29", "close": 53.32, "volume": 889873.0}, {"date": "2020-04-30", "close": 51.12, "volume": 566735.0}, {"date": "2020-05-01", "close": 48.71, "volume": 669704.0}, {"date": "2020-05-04", "close": 46.55, "volume": 705288.0}, {"date": "2020-05-05", "close": 48.37, "volume": 650008.0}, {"date": "2020-05-06", "close": 41.14, "volume": 1783215.0}, {"date": "2020-05-07", "close": 41.3, "volume": 999369.0}, {"date": "2020-05-08", "close": 41.06, "volume": 959044.0}, {"date": "2020-05-11", "close": 38.19, "volume": 1602115.0}, {"date": "2020-05-12", "close": 37.21, "volume": 1366242.0}, {"date": "2020-05-13", "close": 34.82, "volume": 1732193.0}, {"date": "2020-05-14", "close": 34.79, "volume": 1284063.0}, {"date": "2020-05-15", "close": 37.45, "volume": 1088709.0}, {"date": "2020-05-18", "close": 41.12, "volume": 818151.0}, {"date": "2020-05-19", "close": 37.75, "volume": 630668.0}, {"date": "2020-05-20", "close": 40.52, "volume": 656987.0}, {"date": "2020-05-21", "close": 41.13, "volume": 525810.0}, {"date": "2020-05-22", "close": 40.47, "volume": 331086.0}, {"date": "2020-05-26", "close": 42.19, "volume": 577648.0}, {"date": "2020-05-27", "close": 44.32, "volume": 621822.0}, {"date": "2020-05-28", "close": 41.42, "volume": 511600.0}, {"date": "2020-05-29", "close": 40.1, "volume": 712541.0}, {"date": "2020-06-01", "close": 41.62, "volume": 641434.0}, {"date": "2020-06-02", "close": 42.38, "volume": 463933.0}, {"date": "2020-06-03", "close": 45.09, "volume": 926245.0}, {"date": "2020-06-04", "close": 46.84, "volume": 702442.0}, {"date": "2020-06-05", "close": 51.1, "volume": 1088582.0}, {"date": "2020-06-08", "close": 54.03, "volume": 945535.0}, {"date": "2020-06-09", "close": 52.06, "volume": 663573.0}, {"date": "2020-06-10", "close": 49.82, "volume": 681845.0}, {"date": "2020-06-11", "close": 45.96, "volume": 703288.0}, {"date": "2020-06-12", "close": 47.61, "volume": 547078.0}, {"date": "2020-06-15", "close": 47.93, "volume": 501781.0}, {"date": "2020-06-16", "close": 48.55, "volume": 380546.0}, {"date": "2020-06-17", "close": 47.06, "volume": 330482.0}, {"date": "2020-06-18", "close": 46.79, "volume": 798602.0}, {"date": "2020-06-19", "close": 43.98, "volume": 1325820.0}, {"date": "2020-06-22", "close": 43.54, "volume": 861704.0}, {"date": "2020-06-23", "close": 45.2, "volume": 1175697.0}, {"date": "2020-06-24", "close": 43.05, "volume": 496106.0}, {"date": "2020-06-25", "close": 43.93, "volume": 812925.0}, {"date": "2020-06-26", "close": 43.89, "volume": 711571.0}, {"date": "2020-06-29", "close": 45.82, "volume": 473320.0}, {"date": "2020-06-30", "close": 45.51, "volume": 596667.0}, {"date": "2020-07-01", "close": 44.42, "volume": 477549.0}, {"date": "2020-07-02", "close": 43.78, "volume": 598622.0}, {"date": "2020-07-06", "close": 44.7, "volume": 518599.0}, {"date": "2020-07-07", "close": 42.85, "volume": 575980.0}, {"date": "2020-07-08", "close": 43.45, "volume": 726516.0}, {"date": "2020-07-09", "close": 40.47, "volume": 866141.0}, {"date": "2020-07-10", "close": 40.83, "volume": 721041.0}, {"date": "2020-07-13", "close": 40.68, "volume": 642589.0}, {"date": "2020-07-14", "close": 39.6, "volume": 813223.0}, {"date": "2020-07-15", "close": 41.57, "volume": 653139.0}, {"date": "2020-07-16", "close": 40.61, "volume": 453106.0}, {"date": "2020-07-17", "close": 40.17, "volume": 503586.0}, {"date": "2020-07-20", "close": 39.21, "volume": 387677.0}, {"date": "2020-07-21", "close": 38.31, "volume": 1077884.0}, {"date": "2020-07-22", "close": 38.64, "volume": 801813.0}, {"date": "2020-07-23", "close": 39.11, "volume": 463642.0}, {"date": "2020-07-24", "close": 37.94, "volume": 615223.0}, {"date": "2020-07-27", "close": 38.39, "volume": 514694.0}, {"date": "2020-07-28", "close": 38.29, "volume": 485885.0}, {"date": "2020-07-29", "close": 48.07, "volume": 3102005.0}, {"date": "2020-07-30", "close": 46.29, "volume": 1488411.0}, {"date": "2020-07-31", "close": 44.35, "volume": 935774.0}, {"date": "2020-08-03", "close": 43.62, "volume": 634858.0}, {"date": "2020-08-04", "close": 44.14, "volume": 577543.0}, {"date": "2020-08-05", "close": 46.16, "volume": 530497.0}, {"date": "2020-08-06", "close": 46.97, "volume": 532436.0}, {"date": "2020-08-07", "close": 47.19, "volume": 319016.0}, {"date": "2020-08-10", "close": 49.72, "volume": 662732.0}, {"date": "2020-08-11", "close": 49.3, "volume": 557819.0}, {"date": "2020-08-12", "close": 48.81, "volume": 350512.0}, {"date": "2020-08-13", "close": 47.04, "volume": 492903.0}, {"date": "2020-08-14", "close": 46.91, "volume": 253336.0}, {"date": "2020-08-17", "close": 45.73, "volume": 482740.0}, {"date": "2020-08-18", "close": 45.2, "volume": 369122.0}, {"date": "2020-08-19", "close": 45.72, "volume": 555041.0}, {"date": "2020-08-20", "close": 44.83, "volume": 295648.0}, {"date": "2020-08-21", "close": 44.21, "volume": 626709.0}, {"date": "2020-08-24", "close": 47.07, "volume": 341866.0}, {"date": "2020-08-25", "close": 47.4, "volume": 768780.0}, {"date": "2020-08-26", "close": 47.06, "volume": 447989.0}, {"date": "2020-08-27", "close": 49.59, "volume": 565814.0}, {"date": "2020-08-28", "close": 50.19, "volume": 482636.0}, {"date": "2020-08-31", "close": 48.36, "volume": 446524.0}, {"date": "2020-09-01", "close": 45.41, "volume": 725295.0}, {"date": "2020-09-02", "close": 48.2, "volume": 463178.0}, {"date": "2020-09-03", "close": 46.26, "volume": 475872.0}, {"date": "2020-09-04", "close": 46.61, "volume": 435168.0}, {"date": "2020-09-08", "close": 45.91, "volume": 389164.0}, {"date": "2020-09-09", "close": 45.56, "volume": 576949.0}, {"date": "2020-09-10", "close": 44.78, "volume": 303924.0}, {"date": "2020-09-11", "close": 45.28, "volume": 394381.0}, {"date": "2020-09-14", "close": 46.14, "volume": 286244.0}, {"date": "2020-09-15", "close": 45.2, "volume": 282074.0}, {"date": "2020-09-16", "close": 45.65, "volume": 348951.0}, {"date": "2020-09-17", "close": 45.93, "volume": 587985.0}, {"date": "2020-09-18", "close": 45.52, "volume": 887057.0}, {"date": "2020-09-21", "close": 43.68, "volume": 1149403.0}, {"date": "2020-09-22", "close": 42.8, "volume": 969277.0}, {"date": "2020-09-23", "close": 39.9, "volume": 554912.0}, {"date": "2020-09-24", "close": 39.7, "volume": 512912.0}, {"date": "2020-09-25", "close": 40.32, "volume": 306378.0}, {"date": "2020-09-28", "close": 40.71, "volume": 461593.0}, {"date": "2020-09-29", "close": 39.8, "volume": 367410.0}, {"date": "2020-09-30", "close": 41.09, "volume": 531106.0}, {"date": "2020-10-01", "close": 42.18, "volume": 479000.0}, {"date": "2020-10-02", "close": 45.32, "volume": 481044.0}, {"date": "2020-10-05", "close": 46.19, "volume": 388922.0}, {"date": "2020-10-06", "close": 47.26, "volume": 447949.0}, {"date": "2020-10-07", "close": 47.39, "volume": 338309.0}, {"date": "2020-10-08", "close": 48.55, "volume": 409549.0}, {"date": "2020-10-09", "close": 48.88, "volume": 266293.0}, {"date": "2020-10-12", "close": 49.23, "volume": 182760.0}, {"date": "2020-10-13", "close": 47.26, "volume": 283038.0}, {"date": "2020-10-14", "close": 46.41, "volume": 339776.0}, {"date": "2020-10-15", "close": 45.46, "volume": 477913.0}, {"date": "2020-10-16", "close": 45.0, "volume": 366495.0}, {"date": "2020-10-19", "close": 45.01, "volume": 254059.0}, {"date": "2020-10-20", "close": 46.56, "volume": 231621.0}, {"date": "2020-10-21", "close": 45.52, "volume": 199018.0}, {"date": "2020-10-22", "close": 46.12, "volume": 306653.0}, {"date": "2020-10-23", "close": 47.46, "volume": 261757.0}, {"date": "2020-10-26", "close": 46.75, "volume": 471321.0}, {"date": "2020-10-27", "close": 44.64, "volume": 517546.0}, {"date": "2020-10-28", "close": 43.91, "volume": 520599.0}, {"date": "2020-10-29", "close": 42.96, "volume": 1053581.0}, {"date": "2020-10-30", "close": 42.83, "volume": 605945.0}, {"date": "2020-11-02", "close": 42.61, "volume": 393206.0}, {"date": "2020-11-03", "close": 46.32, "volume": 378800.0}, {"date": "2020-11-04", "close": 46.33, "volume": 706162.0}, {"date": "2020-11-05", "close": 49.82, "volume": 511126.0}, {"date": "2020-11-06", "close": 49.12, "volume": 308480.0}, {"date": "2020-11-09", "close": 53.61, "volume": 1112860.0}, {"date": "2020-11-10", "close": 53.97, "volume": 731187.0}, {"date": "2020-11-11", "close": 53.3, "volume": 446724.0}, {"date": "2020-11-12", "close": 53.92, "volume": 665863.0}, {"date": "2020-11-13", "close": 55.34, "volume": 509645.0}, {"date": "2020-11-16", "close": 59.0, "volume": 1264736.0}, {"date": "2020-11-17", "close": 61.85, "volume": 652045.0}, {"date": "2020-11-18", "close": 62.87, "volume": 957315.0}, {"date": "2020-11-19", "close": 64.11, "volume": 873844.0}, {"date": "2020-11-20", "close": 64.86, "volume": 683748.0}, {"date": "2020-11-23", "close": 69.25, "volume": 1146763.0}, {"date": "2020-11-24", "close": 72.39, "volume": 986267.0}, {"date": "2020-11-25", "close": 69.9, "volume": 366698.0}, {"date": "2020-11-27", "close": 69.0, "volume": 198950.0}, {"date": "2020-11-30", "close": 67.1, "volume": 661714.0}, {"date": "2020-12-01", "close": 68.77, "volume": 509914.0}, {"date": "2020-12-02", "close": 70.18, "volume": 331352.0}, {"date": "2020-12-03", "close": 70.76, "volume": 364894.0}, {"date": "2020-12-04", "close": 73.4, "volume": 448999.0}, {"date": "2020-12-07", "close": 69.97, "volume": 777775.0}, {"date": "2020-12-08", "close": 68.76, "volume": 618961.0}, {"date": "2020-12-09", "close": 70.29, "volume": 681744.0}, {"date": "2020-12-10", "close": 71.02, "volume": 296082.0}, {"date": "2020-12-11", "close": 69.18, "volume": 382954.0}, {"date": "2020-12-14", "close": 67.16, "volume": 502214.0}, {"date": "2020-12-15", "close": 71.14, "volume": 483523.0}, {"date": "2020-12-16", "close": 70.29, "volume": 491015.0}, {"date": "2020-12-17", "close": 70.41, "volume": 421067.0}, {"date": "2020-12-18", "close": 71.15, "volume": 1264592.0}, {"date": "2020-12-21", "close": 69.96, "volume": 431339.0}, {"date": "2020-12-22", "close": 70.23, "volume": 235285.0}, {"date": "2020-12-23", "close": 71.09, "volume": 219134.0}, {"date": "2020-12-24", "close": 70.82, "volume": 83909.0}, {"date": "2020-12-28", "close": 71.51, "volume": 234307.0}, {"date": "2020-12-29", "close": 70.52, "volume": 214950.0}, {"date": "2020-12-30", "close": 71.48, "volume": 179212.0}, {"date": "2020-12-31", "close": 72.0, "volume": 277966.0}, {"date": "2021-01-04", "close": 69.77, "volume": 677429.0}, {"date": "2021-01-05", "close": 70.6, "volume": 492532.0}, {"date": "2021-01-06", "close": 72.77, "volume": 418828.0}, {"date": "2021-01-07", "close": 72.7, "volume": 287883.0}, {"date": "2021-01-08", "close": 70.96, "volume": 360505.0}, {"date": "2021-01-11", "close": 69.47, "volume": 296302.0}, {"date": "2021-01-12", "close": 72.26, "volume": 285803.0}, {"date": "2021-01-13", "close": 71.78, "volume": 201576.0}, {"date": "2021-01-14", "close": 74.08, "volume": 294406.0}, {"date": "2021-01-15", "close": 72.99, "volume": 313067.0}, {"date": "2021-01-19", "close": 73.32, "volume": 266787.0}, {"date": "2021-01-20", "close": 72.82, "volume": 293863.0}, {"date": "2021-01-21", "close": 74.26, "volume": 406977.0}, {"date": "2021-01-22", "close": 71.33, "volume": 382934.0}, {"date": "2021-01-25", "close": 71.89, "volume": 500352.0}, {"date": "2021-01-26", "close": 69.74, "volume": 367114.0}, {"date": "2021-01-27", "close": 69.17, "volume": 494485.0}, {"date": "2021-01-28", "close": 69.89, "volume": 264732.0}, {"date": "2021-01-29", "close": 68.13, "volume": 531816.0}, {"date": "2021-02-01", "close": 69.41, "volume": 382882.0}, {"date": "2021-02-02", "close": 71.38, "volume": 245274.0}, {"date": "2021-02-03", "close": 68.76, "volume": 339971.0}, {"date": "2021-02-04", "close": 72.18, "volume": 275969.0}, {"date": "2021-02-05", "close": 71.52, "volume": 198492.0}, {"date": "2021-02-08", "close": 73.33, "volume": 263713.0}, {"date": "2021-02-09", "close": 74.79, "volume": 266015.0}, {"date": "2021-02-10", "close": 74.37, "volume": 271551.0}, {"date": "2021-02-11", "close": 73.45, "volume": 219774.0}, {"date": "2021-02-12", "close": 73.42, "volume": 116503.0}, {"date": "2021-02-16", "close": 73.43, "volume": 222832.0}, {"date": "2021-02-17", "close": 72.83, "volume": 202259.0}, {"date": "2021-02-18", "close": 71.88, "volume": 224865.0}, {"date": "2021-02-19", "close": 72.76, "volume": 245574.0}, {"date": "2021-02-22", "close": 76.0, "volume": 400127.0}, {"date": "2021-02-23", "close": 80.86, "volume": 836344.0}, {"date": "2021-02-24", "close": 80.4, "volume": 486953.0}, {"date": "2021-02-25", "close": 76.97, "volume": 248467.0}, {"date": "2021-02-26", "close": 76.83, "volume": 364195.0}, {"date": "2021-03-01", "close": 79.69, "volume": 257795.0}, {"date": "2021-03-02", "close": 77.51, "volume": 276246.0}, {"date": "2021-03-03", "close": 77.26, "volume": 277857.0}, {"date": "2021-03-04", "close": 76.24, "volume": 279011.0}, {"date": "2021-03-05", "close": 79.92, "volume": 432256.0}, {"date": "2021-03-08", "close": 81.79, "volume": 430161.0}, {"date": "2021-03-09", "close": 82.61, "volume": 375073.0}, {"date": "2021-03-10", "close": 82.81, "volume": 423607.0}, {"date": "2021-03-11", "close": 82.99, "volume": 246408.0}, {"date": "2021-03-12", "close": 82.16, "volume": 221105.0}, {"date": "2021-03-15", "close": 83.2, "volume": 183976.0}, {"date": "2021-03-16", "close": 83.17, "volume": 213269.0}, {"date": "2021-03-17", "close": 82.8, "volume": 240822.0}, {"date": "2021-03-18", "close": 82.48, "volume": 208296.0}, {"date": "2021-03-19", "close": 82.58, "volume": 749951.0}, {"date": "2021-03-22", "close": 81.21, "volume": 463332.0}, {"date": "2021-03-23", "close": 77.75, "volume": 639232.0}, {"date": "2021-03-24", "close": 75.75, "volume": 313284.0}, {"date": "2021-03-25", "close": 78.95, "volume": 354476.0}, {"date": "2021-03-26", "close": 79.43, "volume": 206774.0}, {"date": "2021-03-29", "close": 77.12, "volume": 362891.0}, {"date": "2021-03-30", "close": 79.21, "volume": 393813.0}, {"date": "2021-03-31", "close": 79.23, "volume": 274382.0}, {"date": "2021-04-01", "close": 79.24, "volume": 375125.0}, {"date": "2021-04-05", "close": 80.29, "volume": 267092.0}, {"date": "2021-04-06", "close": 81.4, "volume": 369308.0}, {"date": "2021-04-07", "close": 79.96, "volume": 156721.0}, {"date": "2021-04-08", "close": 79.89, "volume": 214996.0}, {"date": "2021-04-09", "close": 79.74, "volume": 261060.0}, {"date": "2021-04-12", "close": 79.75, "volume": 292712.0}, {"date": "2021-04-13", "close": 79.0, "volume": 192580.0}, {"date": "2021-04-14", "close": 80.18, "volume": 483341.0}, {"date": "2021-04-15", "close": 79.38, "volume": 246270.0}, {"date": "2021-04-16", "close": 80.01, "volume": 308190.0}, {"date": "2021-04-19", "close": 79.06, "volume": 449382.0}, {"date": "2021-04-20", "close": 77.12, "volume": 363016.0}, {"date": "2021-04-21", "close": 77.55, "volume": 253268.0}, {"date": "2021-04-22", "close": 76.15, "volume": 192344.0}, {"date": "2021-04-23", "close": 77.22, "volume": 324020.0}, {"date": "2021-04-26", "close": 76.83, "volume": 300440.0}, {"date": "2021-04-27", "close": 76.91, "volume": 196656.0}, {"date": "2021-04-28", "close": 77.93, "volume": 425101.0}, {"date": "2021-04-29", "close": 80.21, "volume": 366866.0}, {"date": "2021-04-30", "close": 79.92, "volume": 366007.0}, {"date": "2021-05-03", "close": 79.72, "volume": 393598.0}, {"date": "2021-05-04", "close": 78.69, "volume": 223979.0}, {"date": "2021-05-05", "close": 78.63, "volume": 115012.0}, {"date": "2021-05-06", "close": 78.73, "volume": 193173.0}, {"date": "2021-05-07", "close": 80.55, "volume": 138023.0}, {"date": "2021-05-10", "close": 79.91, "volume": 188203.0}, {"date": "2021-05-11", "close": 78.94, "volume": 257518.0}, {"date": "2021-05-12", "close": 76.97, "volume": 328856.0}, {"date": "2021-05-13", "close": 78.71, "volume": 250326.0}, {"date": "2021-05-14", "close": 79.64, "volume": 196774.0}, {"date": "2021-05-17", "close": 79.67, "volume": 147469.0}, {"date": "2021-05-18", "close": 79.55, "volume": 334781.0}, {"date": "2021-05-19", "close": 78.65, "volume": 447095.0}, {"date": "2021-05-20", "close": 77.52, "volume": 172846.0}, {"date": "2021-05-21", "close": 76.91, "volume": 218137.0}, {"date": "2021-05-24", "close": 77.12, "volume": 144705.0}, {"date": "2021-05-25", "close": 75.03, "volume": 221642.0}, {"date": "2021-05-26", "close": 76.05, "volume": 168816.0}, {"date": "2021-05-27", "close": 76.14, "volume": 148446.0}, {"date": "2021-05-28", "close": 75.41, "volume": 184747.0}, {"date": "2021-06-01", "close": 75.29, "volume": 451759.0}, {"date": "2021-06-02", "close": 73.38, "volume": 321413.0}, {"date": "2021-06-03", "close": 74.06, "volume": 263682.0}, {"date": "2021-06-04", "close": 73.32, "volume": 162741.0}, {"date": "2021-06-07", "close": 73.24, "volume": 155969.0}, {"date": "2021-06-08", "close": 76.08, "volume": 212137.0}, {"date": "2021-06-09", "close": 75.48, "volume": 156206.0}, {"date": "2021-06-10", "close": 74.63, "volume": 256479.0}, {"date": "2021-06-11", "close": 76.5, "volume": 168311.0}, {"date": "2021-06-14", "close": 76.49, "volume": 371360.0}, {"date": "2021-06-15", "close": 76.5, "volume": 127530.0}, {"date": "2021-06-16", "close": 76.56, "volume": 186175.0}, {"date": "2021-06-17", "close": 75.56, "volume": 209111.0}, {"date": "2021-06-18", "close": 74.6, "volume": 467886.0}, {"date": "2021-06-21", "close": 77.06, "volume": 191560.0}, {"date": "2021-06-22", "close": 78.17, "volume": 256068.0}, {"date": "2021-06-23", "close": 77.69, "volume": 231773.0}, {"date": "2021-06-24", "close": 78.23, "volume": 156855.0}, {"date": "2021-06-25", "close": 79.78, "volume": 758896.0}, {"date": "2021-06-28", "close": 78.34, "volume": 224986.0}, {"date": "2021-06-29", "close": 76.86, "volume": 433531.0}, {"date": "2021-06-30", "close": 76.84, "volume": 213187.0}, {"date": "2021-07-01", "close": 78.64, "volume": 266899.0}, {"date": "2021-07-02", "close": 78.37, "volume": 219407.0}, {"date": "2021-07-06", "close": 75.09, "volume": 191365.0}, {"date": "2021-07-07", "close": 75.09, "volume": 163748.0}, {"date": "2021-07-08", "close": 74.76, "volume": 187370.0}, {"date": "2021-07-09", "close": 77.57, "volume": 164946.0}, {"date": "2021-07-12", "close": 78.76, "volume": 177879.0}, {"date": "2021-07-13", "close": 78.97, "volume": 246282.0}, {"date": "2021-07-14", "close": 78.35, "volume": 241531.0}, {"date": "2021-07-15", "close": 77.57, "volume": 223029.0}, {"date": "2021-07-16", "close": 76.04, "volume": 222697.0}, {"date": "2021-07-19", "close": 73.6, "volume": 366245.0}, {"date": "2021-07-20", "close": 75.75, "volume": 282967.0}, {"date": "2021-07-21", "close": 77.83, "volume": 269165.0}, {"date": "2021-07-22", "close": 73.7, "volume": 461610.0}, {"date": "2021-07-23", "close": 74.86, "volume": 461282.0}, {"date": "2021-07-26", "close": 75.16, "volume": 166134.0}, {"date": "2021-07-27", "close": 74.22, "volume": 226189.0}, {"date": "2021-07-28", "close": 76.15, "volume": 257681.0}, {"date": "2021-07-29", "close": 77.49, "volume": 378351.0}, {"date": "2021-07-30", "close": 76.96, "volume": 158895.0}, {"date": "2021-08-02", "close": 78.02, "volume": 368126.0}, {"date": "2021-08-03", "close": 77.5, "volume": 353811.0}, {"date": "2021-08-04", "close": 76.29, "volume": 231768.0}, {"date": "2021-08-05", "close": 79.11, "volume": 259450.0}, {"date": "2021-08-06", "close": 79.24, "volume": 216520.0}, {"date": "2021-08-09", "close": 77.04, "volume": 137388.0}, {"date": "2021-08-10", "close": 77.71, "volume": 135893.0}, {"date": "2021-08-11", "close": 79.53, "volume": 182702.0}, {"date": "2021-08-12", "close": 79.87, "volume": 208324.0}, {"date": "2021-08-13", "close": 78.19, "volume": 111219.0}, {"date": "2021-08-16", "close": 78.83, "volume": 168769.0}, {"date": "2021-08-17", "close": 78.18, "volume": 189833.0}, {"date": "2021-08-18", "close": 76.41, "volume": 205274.0}, {"date": "2021-08-19", "close": 76.17, "volume": 147521.0}, {"date": "2021-08-20", "close": 76.75, "volume": 162390.0}, {"date": "2021-08-23", "close": 77.33, "volume": 146182.0}, {"date": "2021-08-24", "close": 77.51, "volume": 114702.0}, {"date": "2021-08-25", "close": 77.84, "volume": 114732.0}, {"date": "2021-08-26", "close": 76.37, "volume": 161303.0}, {"date": "2021-08-27", "close": 78.86, "volume": 176347.0}, {"date": "2021-08-30", "close": 77.75, "volume": 147195.0}, {"date": "2021-08-31", "close": 78.16, "volume": 134562.0}, {"date": "2021-09-01", "close": 78.3, "volume": 106035.0}, {"date": "2021-09-02", "close": 79.05, "volume": 207594.0}, {"date": "2021-09-03", "close": 79.08, "volume": 212351.0}, {"date": "2021-09-07", "close": 76.95, "volume": 183120.0}, {"date": "2021-09-08", "close": 76.18, "volume": 299347.0}, {"date": "2021-09-09", "close": 73.74, "volume": 281013.0}, {"date": "2021-09-10", "close": 73.43, "volume": 397777.0}, {"date": "2021-09-13", "close": 75.39, "volume": 185917.0}, {"date": "2021-09-14", "close": 72.33, "volume": 227280.0}, {"date": "2021-09-15", "close": 72.85, "volume": 284091.0}, {"date": "2021-09-16", "close": 72.66, "volume": 340845.0}, {"date": "2021-09-17", "close": 71.84, "volume": 795016.0}, {"date": "2021-09-20", "close": 69.27, "volume": 332281.0}, {"date": "2021-09-21", "close": 67.0, "volume": 325540.0}, {"date": "2021-09-22", "close": 66.78, "volume": 510805.0}, {"date": "2021-09-23", "close": 65.85, "volume": 579799.0}, {"date": "2021-09-24", "close": 64.71, "volume": 412395.0}, {"date": "2021-09-27", "close": 65.27, "volume": 270100.0}, {"date": "2021-09-28", "close": 63.98, "volume": 295688.0}, {"date": "2021-09-29", "close": 63.8, "volume": 443404.0}, {"date": "2021-09-30", "close": 63.3, "volume": 395102.0}, {"date": "2021-10-01", "close": 64.26, "volume": 351243.0}, {"date": "2021-10-04", "close": 64.11, "volume": 379135.0}, {"date": "2021-10-05", "close": 63.86, "volume": 252233.0}, {"date": "2021-10-06", "close": 63.41, "volume": 313495.0}, {"date": "2021-10-07", "close": 64.74, "volume": 410062.0}, {"date": "2021-10-08", "close": 63.67, "volume": 253243.0}, {"date": "2021-10-11", "close": 61.99, "volume": 286076.0}, {"date": "2021-10-12", "close": 62.04, "volume": 261578.0}, {"date": "2021-10-13", "close": 62.05, "volume": 271256.0}, {"date": "2021-10-14", "close": 62.04, "volume": 299952.0}, {"date": "2021-10-15", "close": 62.06, "volume": 408748.0}, {"date": "2021-10-18", "close": 61.99, "volume": 237426.0}, {"date": "2021-10-19", "close": 61.5, "volume": 194761.0}, {"date": "2021-10-20", "close": 61.33, "volume": 327401.0}, {"date": "2021-10-21", "close": 62.14, "volume": 264146.0}, {"date": "2021-10-22", "close": 58.99, "volume": 386532.0}, {"date": "2021-10-25", "close": 59.59, "volume": 434035.0}, {"date": "2021-10-26", "close": 59.02, "volume": 640071.0}, {"date": "2021-10-27", "close": 65.81, "volume": 530222.0}, {"date": "2021-10-28", "close": 68.56, "volume": 467440.0}, {"date": "2021-10-29", "close": 68.88, "volume": 443177.0}, {"date": "2021-11-01", "close": 68.22, "volume": 948192.0}, {"date": "2021-11-02", "close": 67.99, "volume": 651437.0}, {"date": "2021-11-03", "close": 69.25, "volume": 1409325.0}, {"date": "2021-11-04", "close": 70.29, "volume": 935208.0}, {"date": "2021-11-05", "close": 70.46, "volume": 948593.0}, {"date": "2021-11-08", "close": 67.86, "volume": 451399.0}, {"date": "2021-11-09", "close": 66.02, "volume": 328896.0}, {"date": "2021-11-10", "close": 65.37, "volume": 268269.0}, {"date": "2021-11-11", "close": 64.83, "volume": 266096.0}, {"date": "2021-11-12", "close": 65.97, "volume": 343082.0}, {"date": "2021-11-15", "close": 66.98, "volume": 158536.0}, {"date": "2021-11-16", "close": 68.14, "volume": 265182.0}, {"date": "2021-11-17", "close": 67.06, "volume": 231406.0}, {"date": "2021-11-18", "close": 66.4, "volume": 262543.0}, {"date": "2021-11-19", "close": 66.45, "volume": 281557.0}, {"date": "2021-11-22", "close": 65.57, "volume": 250127.0}, {"date": "2021-11-23", "close": 66.16, "volume": 265166.0}, {"date": "2021-11-24", "close": 67.29, "volume": 331919.0}, {"date": "2021-11-26", "close": 63.05, "volume": 306259.0}, {"date": "2021-11-29", "close": 62.18, "volume": 372299.0}, {"date": "2021-11-30", "close": 61.16, "volume": 320838.0}, {"date": "2021-12-01", "close": 60.17, "volume": 371351.0}, {"date": "2021-12-02", "close": 62.17, "volume": 253989.0}, {"date": "2021-12-03", "close": 61.92, "volume": 259370.0}, {"date": "2021-12-06", "close": 63.66, "volume": 288070.0}, {"date": "2021-12-07", "close": 63.31, "volume": 241894.0}, {"date": "2021-12-08", "close": 64.0, "volume": 227011.0}, {"date": "2021-12-09", "close": 64.31, "volume": 294214.0}, {"date": "2021-12-10", "close": 64.05, "volume": 355129.0}, {"date": "2021-12-13", "close": 64.31, "volume": 389114.0}, {"date": "2021-12-14", "close": 64.72, "volume": 541308.0}, {"date": "2021-12-15", "close": 61.25, "volume": 645387.0}, {"date": "2021-12-16", "close": 63.74, "volume": 440982.0}, {"date": "2021-12-17", "close": 64.53, "volume": 807551.0}, {"date": "2021-12-20", "close": 61.77, "volume": 566545.0}, {"date": "2021-12-21", "close": 63.56, "volume": 305632.0}, {"date": "2021-12-22", "close": 63.35, "volume": 349187.0}, {"date": "2021-12-23", "close": 64.73, "volume": 215620.0}, {"date": "2021-12-27", "close": 65.9, "volume": 237453.0}, {"date": "2021-12-28", "close": 66.03, "volume": 165232.0}, {"date": "2021-12-29", "close": 66.19, "volume": 151933.0}, {"date": "2021-12-30", "close": 65.87, "volume": 143865.0}, {"date": "2021-12-31", "close": 65.57, "volume": 223508.0}, {"date": "2022-01-03", "close": 65.42, "volume": 465768.0}, {"date": "2022-01-04", "close": 66.68, "volume": 324580.0}, {"date": "2022-01-05", "close": 66.3, "volume": 228407.0}, {"date": "2022-01-06", "close": 66.42, "volume": 193761.0}, {"date": "2022-01-07", "close": 68.22, "volume": 479492.0}, {"date": "2022-01-10", "close": 69.21, "volume": 449773.0}, {"date": "2022-01-11", "close": 71.03, "volume": 356325.0}, {"date": "2022-01-12", "close": 71.25, "volume": 562130.0}, {"date": "2022-01-13", "close": 71.91, "volume": 294926.0}, {"date": "2022-01-14", "close": 72.79, "volume": 239275.0}, {"date": "2022-01-18", "close": 71.69, "volume": 376044.0}, {"date": "2022-01-19", "close": 71.74, "volume": 323713.0}, {"date": "2022-01-20", "close": 70.94, "volume": 430648.0}, {"date": "2022-01-21", "close": 69.16, "volume": 483521.0}, {"date": "2022-01-24", "close": 69.11, "volume": 690464.0}, {"date": "2022-01-25", "close": 69.9, "volume": 533902.0}, {"date": "2022-01-26", "close": 68.58, "volume": 401248.0}, {"date": "2022-01-27", "close": 68.98, "volume": 470681.0}, {"date": "2022-01-28", "close": 69.93, "volume": 416312.0}, {"date": "2022-01-31", "close": 69.78, "volume": 327896.0}, {"date": "2022-02-01", "close": 69.66, "volume": 332898.0}, {"date": "2022-02-02", "close": 69.55, "volume": 284654.0}, {"date": "2022-02-03", "close": 70.3, "volume": 366248.0}, {"date": "2022-02-04", "close": 69.49, "volume": 218223.0}, {"date": "2022-02-07", "close": 69.62, "volume": 186432.0}, {"date": "2022-02-08", "close": 70.0, "volume": 480481.0}, {"date": "2022-02-09", "close": 71.03, "volume": 221743.0}, {"date": "2022-02-10", "close": 70.08, "volume": 328502.0}, {"date": "2022-02-11", "close": 69.51, "volume": 222199.0}, {"date": "2022-02-14", "close": 68.92, "volume": 217038.0}, {"date": "2022-02-15", "close": 69.77, "volume": 177489.0}, {"date": "2022-02-16", "close": 70.27, "volume": 250732.0}, {"date": "2022-02-17", "close": 69.25, "volume": 221776.0}, {"date": "2022-02-18", "close": 69.23, "volume": 393414.0}, {"date": "2022-02-22", "close": 68.57, "volume": 284864.0}, {"date": "2022-02-23", "close": 70.02, "volume": 336589.0}, {"date": "2022-02-24", "close": 70.81, "volume": 447610.0}, {"date": "2022-02-25", "close": 70.53, "volume": 319101.0}, {"date": "2022-02-28", "close": 70.06, "volume": 423788.0}, {"date": "2022-03-01", "close": 68.42, "volume": 563338.0}, {"date": "2022-03-02", "close": 69.8, "volume": 365135.0}, {"date": "2022-03-03", "close": 68.7, "volume": 266863.0}, {"date": "2022-03-04", "close": 67.75, "volume": 410343.0}, {"date": "2022-03-07", "close": 64.36, "volume": 528109.0}, {"date": "2022-03-08", "close": 64.36, "volume": 814543.0}, {"date": "2022-03-09", "close": 65.74, "volume": 583120.0}, {"date": "2022-03-10", "close": 64.01, "volume": 395520.0}, {"date": "2022-03-11", "close": 63.6, "volume": 353991.0}, {"date": "2022-03-14", "close": 64.53, "volume": 196724.0}, {"date": "2022-03-15", "close": 64.68, "volume": 348634.0}, {"date": "2022-03-16", "close": 66.76, "volume": 270509.0}, {"date": "2022-03-17", "close": 66.48, "volume": 126642.0}, {"date": "2022-03-18", "close": 66.27, "volume": 531726.0}, {"date": "2022-03-21", "close": 66.44, "volume": 178998.0}, {"date": "2022-03-22", "close": 65.69, "volume": 259825.0}, {"date": "2022-03-23", "close": 65.69, "volume": 202674.0}, {"date": "2022-03-24", "close": 65.71, "volume": 172500.0}, {"date": "2022-03-25", "close": 67.06, "volume": 307697.0}, {"date": "2022-03-28", "close": 67.8, "volume": 222823.0}, {"date": "2022-03-29", "close": 68.41, "volume": 567024.0}, {"date": "2022-03-30", "close": 67.77, "volume": 230891.0}, {"date": "2022-03-31", "close": 68.0, "volume": 219694.0}, {"date": "2022-04-01", "close": 68.25, "volume": 273660.0}, {"date": "2022-04-04", "close": 67.94, "volume": 257484.0}, {"date": "2022-04-05", "close": 66.89, "volume": 324504.0}, {"date": "2022-04-06", "close": 65.88, "volume": 324869.0}, {"date": "2022-04-07", "close": 64.36, "volume": 462310.0}, {"date": "2022-04-08", "close": 63.15, "volume": 494938.0}, {"date": "2022-04-11", "close": 63.23, "volume": 343233.0}, {"date": "2022-04-12", "close": 62.93, "volume": 256661.0}, {"date": "2022-04-13", "close": 65.61, "volume": 315777.0}, {"date": "2022-04-14", "close": 65.83, "volume": 276718.0}, {"date": "2022-04-18", "close": 65.18, "volume": 309014.0}, {"date": "2022-04-19", "close": 66.26, "volume": 413977.0}, {"date": "2022-04-20", "close": 66.54, "volume": 230523.0}, {"date": "2022-04-21", "close": 65.32, "volume": 232578.0}, {"date": "2022-04-22", "close": 63.51, "volume": 220351.0}, {"date": "2022-04-25", "close": 62.64, "volume": 268923.0}, {"date": "2022-04-26", "close": 60.16, "volume": 258236.0}, {"date": "2022-04-27", "close": 59.25, "volume": 248166.0}, {"date": "2022-04-28", "close": 60.12, "volume": 178629.0}, {"date": "2022-04-29", "close": 58.95, "volume": 399225.0}, {"date": "2022-05-02", "close": 58.26, "volume": 273897.0}, {"date": "2022-05-03", "close": 59.05, "volume": 236579.0}, {"date": "2022-05-04", "close": 59.93, "volume": 331312.0}, {"date": "2022-05-05", "close": 56.49, "volume": 365290.0}, {"date": "2022-05-06", "close": 55.46, "volume": 357105.0}, {"date": "2022-05-09", "close": 55.9, "volume": 535710.0}, {"date": "2022-05-10", "close": 57.18, "volume": 483088.0}, {"date": "2022-05-11", "close": 56.02, "volume": 579085.0}, {"date": "2022-05-12", "close": 55.4, "volume": 358600.0}, {"date": "2022-05-13", "close": 56.3, "volume": 298104.0}, {"date": "2022-05-16", "close": 56.0, "volume": 302624.0}, {"date": "2022-05-17", "close": 58.25, "volume": 198095.0}, {"date": "2022-05-18", "close": 57.06, "volume": 255262.0}, {"date": "2022-05-19", "close": 57.1, "volume": 195850.0}, {"date": "2022-05-20", "close": 56.71, "volume": 204202.0}, {"date": "2022-05-23", "close": 57.44, "volume": 249912.0}, {"date": "2022-05-24", "close": 57.93, "volume": 252018.0}, {"date": "2022-05-25", "close": 59.06, "volume": 213146.0}, {"date": "2022-05-26", "close": 60.34, "volume": 181777.0}, {"date": "2022-05-27", "close": 61.47, "volume": 148249.0}, {"date": "2022-05-31", "close": 60.83, "volume": 196477.0}, {"date": "2022-06-01", "close": 58.97, "volume": 388663.0}, {"date": "2022-06-02", "close": 60.8, "volume": 178997.0}, {"date": "2022-06-03", "close": 61.38, "volume": 307902.0}, {"date": "2022-06-06", "close": 63.58, "volume": 326487.0}, {"date": "2022-06-07", "close": 63.0, "volume": 233930.0}, {"date": "2022-06-08", "close": 61.9, "volume": 287807.0}, {"date": "2022-06-09", "close": 60.56, "volume": 180703.0}, {"date": "2022-06-10", "close": 58.69, "volume": 194659.0}, {"date": "2022-06-13", "close": 57.33, "volume": 273916.0}, {"date": "2022-06-14", "close": 56.37, "volume": 290174.0}, {"date": "2022-06-15", "close": 58.15, "volume": 297904.0}, {"date": "2022-06-16", "close": 54.78, "volume": 369971.0}, {"date": "2022-06-17", "close": 55.5, "volume": 770268.0}, {"date": "2022-06-21", "close": 57.19, "volume": 288228.0}, {"date": "2022-06-22", "close": 57.34, "volume": 292055.0}, {"date": "2022-06-23", "close": 57.38, "volume": 217204.0}, {"date": "2022-06-24", "close": 59.01, "volume": 851820.0}, {"date": "2022-06-27", "close": 58.51, "volume": 281131.0}, {"date": "2022-06-28", "close": 59.29, "volume": 239767.0}, {"date": "2022-06-29", "close": 59.35, "volume": 262951.0}, {"date": "2022-06-30", "close": 60.71, "volume": 226668.0}, {"date": "2022-07-01", "close": 60.24, "volume": 350792.0}, {"date": "2022-07-05", "close": 59.77, "volume": 231454.0}, {"date": "2022-07-06", "close": 59.7, "volume": 239581.0}, {"date": "2022-07-07", "close": 60.49, "volume": 196091.0}, {"date": "2022-07-08", "close": 59.46, "volume": 209291.0}, {"date": "2022-07-11", "close": 58.53, "volume": 178854.0}, {"date": "2022-07-12", "close": 57.23, "volume": 243535.0}, {"date": "2022-07-13", "close": 55.78, "volume": 214068.0}, {"date": "2022-07-14", "close": 54.75, "volume": 204892.0}, {"date": "2022-07-15", "close": 56.35, "volume": 238026.0}, {"date": "2022-07-18", "close": 55.17, "volume": 255142.0}, {"date": "2022-07-19", "close": 56.49, "volume": 402080.0}, {"date": "2022-07-20", "close": 55.79, "volume": 277971.0}, {"date": "2022-07-21", "close": 55.41, "volume": 337507.0}, {"date": "2022-07-22", "close": 54.77, "volume": 290896.0}, {"date": "2022-07-25", "close": 55.51, "volume": 326130.0}, {"date": "2022-07-26", "close": 56.03, "volume": 270694.0}, {"date": "2022-07-27", "close": 56.91, "volume": 177920.0}, {"date": "2022-07-28", "close": 57.49, "volume": 180306.0}, {"date": "2022-07-29", "close": 56.94, "volume": 384348.0}, {"date": "2022-08-01", "close": 56.08, "volume": 290712.0}, {"date": "2022-08-02", "close": 55.19, "volume": 234601.0}, {"date": "2022-08-03", "close": 56.23, "volume": 326947.0}, {"date": "2022-08-04", "close": 57.62, "volume": 245561.0}, {"date": "2022-08-05", "close": 56.83, "volume": 213693.0}, {"date": "2022-08-08", "close": 56.68, "volume": 207033.0}, {"date": "2022-08-09", "close": 56.29, "volume": 185507.0}, {"date": "2022-08-10", "close": 56.45, "volume": 542843.0}, {"date": "2022-08-11", "close": 57.32, "volume": 432762.0}, {"date": "2022-08-12", "close": 59.0, "volume": 457066.0}, {"date": "2022-08-15", "close": 59.46, "volume": 217407.0}, {"date": "2022-08-16", "close": 58.86, "volume": 293506.0}, {"date": "2022-08-17", "close": 58.62, "volume": 279297.0}, {"date": "2022-08-18", "close": 58.77, "volume": 215073.0}, {"date": "2022-08-19", "close": 57.95, "volume": 218664.0}, {"date": "2022-08-22", "close": 56.22, "volume": 141573.0}, {"date": "2022-08-23", "close": 57.34, "volume": 246169.0}, {"date": "2022-08-24", "close": 56.8, "volume": 212624.0}, {"date": "2022-08-25", "close": 57.65, "volume": 127383.0}, {"date": "2022-08-26", "close": 56.23, "volume": 133433.0}, {"date": "2022-08-29", "close": 56.1, "volume": 266396.0}, {"date": "2022-08-30", "close": 55.93, "volume": 273806.0}, {"date": "2022-08-31", "close": 55.28, "volume": 244388.0}, {"date": "2022-09-01", "close": 55.51, "volume": 239726.0}, {"date": "2022-09-02", "close": 54.92, "volume": 209870.0}, {"date": "2022-09-06", "close": 53.59, "volume": 236638.0}, {"date": "2022-09-07", "close": 54.49, "volume": 169306.0}, {"date": "2022-09-08", "close": 54.18, "volume": 157914.0}, {"date": "2022-09-09", "close": 55.64, "volume": 139802.0}, {"date": "2022-09-12", "close": 56.66, "volume": 129426.0}, {"date": "2022-09-13", "close": 54.1, "volume": 175189.0}, {"date": "2022-09-14", "close": 53.7, "volume": 210232.0}, {"date": "2022-09-15", "close": 53.39, "volume": 210535.0}, {"date": "2022-09-16", "close": 53.25, "volume": 385379.0}, {"date": "2022-09-19", "close": 53.16, "volume": 155568.0}, {"date": "2022-09-20", "close": 52.68, "volume": 158438.0}, {"date": "2022-09-21", "close": 52.63, "volume": 241946.0}, {"date": "2022-09-22", "close": 51.51, "volume": 216263.0}, {"date": "2022-09-23", "close": 51.7, "volume": 369789.0}, {"date": "2022-09-26", "close": 49.77, "volume": 300154.0}, {"date": "2022-09-27", "close": 50.07, "volume": 328322.0}, {"date": "2022-09-28", "close": 50.18, "volume": 406951.0}, {"date": "2022-09-29", "close": 49.1, "volume": 342665.0}, {"date": "2022-09-30", "close": 48.44, "volume": 413258.0}, {"date": "2022-10-03", "close": 51.05, "volume": 224929.0}, {"date": "2022-10-04", "close": 55.67, "volume": 367436.0}, {"date": "2022-10-05", "close": 56.1, "volume": 324829.0}, {"date": "2022-10-06", "close": 56.5, "volume": 194251.0}, {"date": "2022-10-07", "close": 56.04, "volume": 270328.0}, {"date": "2022-10-10", "close": 56.76, "volume": 281993.0}, {"date": "2022-10-11", "close": 56.73, "volume": 307344.0}, {"date": "2022-10-12", "close": 56.57, "volume": 236487.0}, {"date": "2022-10-13", "close": 56.58, "volume": 452491.0}, {"date": "2022-10-14", "close": 55.97, "volume": 169374.0}, {"date": "2022-10-17", "close": 56.65, "volume": 258176.0}, {"date": "2022-10-18", "close": 58.2, "volume": 489177.0}, {"date": "2022-10-19", "close": 57.95, "volume": 293204.0}, {"date": "2022-10-20", "close": 57.65, "volume": 270050.0}, {"date": "2022-10-21", "close": 59.61, "volume": 305377.0}, {"date": "2022-10-24", "close": 60.35, "volume": 298179.0}, {"date": "2022-10-25", "close": 60.17, "volume": 371713.0}, {"date": "2022-10-26", "close": 56.18, "volume": 475779.0}, {"date": "2022-10-27", "close": 58.22, "volume": 351933.0}, {"date": "2022-10-28", "close": 58.52, "volume": 235806.0}, {"date": "2022-10-31", "close": 59.63, "volume": 234088.0}, {"date": "2022-11-01", "close": 60.16, "volume": 202715.0}, {"date": "2022-11-02", "close": 58.78, "volume": 291509.0}, {"date": "2022-11-03", "close": 57.3, "volume": 269371.0}, {"date": "2022-11-04", "close": 59.12, "volume": 177836.0}, {"date": "2022-11-07", "close": 60.42, "volume": 171893.0}, {"date": "2022-11-08", "close": 61.59, "volume": 317405.0}, {"date": "2022-11-09", "close": 61.73, "volume": 254379.0}, {"date": "2022-11-10", "close": 62.74, "volume": 343522.0}, {"date": "2022-11-11", "close": 61.16, "volume": 262370.0}, {"date": "2022-11-14", "close": 61.41, "volume": 213149.0}, {"date": "2022-11-15", "close": 61.15, "volume": 274173.0}, {"date": "2022-11-16", "close": 60.81, "volume": 157650.0}, {"date": "2022-11-17", "close": 59.58, "volume": 146752.0}, {"date": "2022-11-18", "close": 60.15, "volume": 142351.0}, {"date": "2022-11-21", "close": 60.8, "volume": 115482.0}, {"date": "2022-11-22", "close": 60.9, "volume": 129676.0}, {"date": "2022-11-23", "close": 60.62, "volume": 90206.0}, {"date": "2022-11-25", "close": 60.72, "volume": 50640.0}, {"date": "2022-11-28", "close": 59.59, "volume": 118096.0}, {"date": "2022-11-29", "close": 59.73, "volume": 93559.0}, {"date": "2022-11-30", "close": 59.75, "volume": 269963.0}, {"date": "2022-12-01", "close": 59.75, "volume": 393327.0}, {"date": "2022-12-02", "close": 59.29, "volume": 175229.0}, {"date": "2022-12-05", "close": 58.97, "volume": 175890.0}, {"date": "2022-12-06", "close": 57.67, "volume": 167405.0}, {"date": "2022-12-07", "close": 56.72, "volume": 121389.0}, {"date": "2022-12-08", "close": 57.58, "volume": 198392.0}, {"date": "2022-12-09", "close": 57.52, "volume": 177693.0}, {"date": "2022-12-12", "close": 58.11, "volume": 187025.0}, {"date": "2022-12-13", "close": 58.4, "volume": 237861.0}, {"date": "2022-12-14", "close": 58.53, "volume": 332664.0}, {"date": "2022-12-15", "close": 56.42, "volume": 373370.0}, {"date": "2022-12-16", "close": 55.62, "volume": 1081730.0}, {"date": "2022-12-19", "close": 53.4, "volume": 341799.0}, {"date": "2022-12-20", "close": 53.94, "volume": 272608.0}, {"date": "2022-12-21", "close": 54.57, "volume": 223031.0}, {"date": "2022-12-22", "close": 53.43, "volume": 237849.0}, {"date": "2022-12-23", "close": 54.12, "volume": 208137.0}, {"date": "2022-12-27", "close": 54.1, "volume": 151219.0}, {"date": "2022-12-28", "close": 53.16, "volume": 133897.0}, {"date": "2022-12-29", "close": 54.21, "volume": 136567.0}, {"date": "2022-12-30", "close": 53.71, "volume": 182995.0}, {"date": "2023-01-03", "close": 54.62, "volume": 216826.0}, {"date": "2023-01-04", "close": 55.32, "volume": 187220.0}, {"date": "2023-01-05", "close": 56.15, "volume": 175191.0}, {"date": "2023-01-06", "close": 57.94, "volume": 143611.0}, {"date": "2023-01-09", "close": 59.0, "volume": 324072.0}, {"date": "2023-01-10", "close": 59.31, "volume": 162830.0}, {"date": "2023-01-11", "close": 59.92, "volume": 144277.0}, {"date": "2023-01-12", "close": 62.06, "volume": 226391.0}, {"date": "2023-01-13", "close": 62.62, "volume": 177730.0}, {"date": "2023-01-17", "close": 63.92, "volume": 402426.0}, {"date": "2023-01-18", "close": 61.69, "volume": 362353.0}, {"date": "2023-01-19", "close": 61.61, "volume": 103666.0}, {"date": "2023-01-20", "close": 63.06, "volume": 207833.0}, {"date": "2023-01-23", "close": 62.58, "volume": 161804.0}, {"date": "2023-01-24", "close": 62.42, "volume": 140627.0}, {"date": "2023-01-25", "close": 63.23, "volume": 100768.0}, {"date": "2023-01-26", "close": 63.87, "volume": 107461.0}, {"date": "2023-01-27", "close": 63.5, "volume": 143043.0}, {"date": "2023-01-30", "close": 63.47, "volume": 119204.0}, {"date": "2023-01-31", "close": 65.6, "volume": 247388.0}, {"date": "2023-02-01", "close": 65.76, "volume": 237672.0}, {"date": "2023-02-02", "close": 65.74, "volume": 214431.0}, {"date": "2023-02-03", "close": 65.01, "volume": 188475.0}, {"date": "2023-02-06", "close": 64.49, "volume": 132713.0}, {"date": "2023-02-07", "close": 64.67, "volume": 133315.0}, {"date": "2023-02-08", "close": 62.78, "volume": 162978.0}, {"date": "2023-02-09", "close": 62.92, "volume": 114404.0}, {"date": "2023-02-10", "close": 62.74, "volume": 115534.0}, {"date": "2023-02-13", "close": 63.65, "volume": 69863.0}, {"date": "2023-02-14", "close": 63.37, "volume": 145854.0}, {"date": "2023-02-15", "close": 63.69, "volume": 216385.0}, {"date": "2023-02-16", "close": 63.47, "volume": 159956.0}, {"date": "2023-02-17", "close": 63.96, "volume": 196123.0}, {"date": "2023-02-21", "close": 61.8, "volume": 178613.0}, {"date": "2023-02-22", "close": 69.57, "volume": 379227.0}, {"date": "2023-02-23", "close": 65.95, "volume": 382305.0}, {"date": "2023-02-24", "close": 65.69, "volume": 144066.0}, {"date": "2023-02-27", "close": 66.25, "volume": 174252.0}, {"date": "2023-02-28", "close": 65.25, "volume": 178737.0}, {"date": "2023-03-01", "close": 65.58, "volume": 178247.0}, {"date": "2023-03-02", "close": 66.89, "volume": 129649.0}, {"date": "2023-03-03", "close": 67.9, "volume": 167145.0}, {"date": "2023-03-06", "close": 67.05, "volume": 154956.0}, {"date": "2023-03-07", "close": 67.08, "volume": 160137.0}, {"date": "2023-03-08", "close": 67.83, "volume": 165616.0}, {"date": "2023-03-09", "close": 66.58, "volume": 194533.0}, {"date": "2023-03-10", "close": 64.19, "volume": 289531.0}, {"date": "2023-03-13", "close": 62.58, "volume": 243949.0}, {"date": "2023-03-14", "close": 64.63, "volume": 230429.0}, {"date": "2023-03-15", "close": 62.79, "volume": 270759.0}, {"date": "2023-03-16", "close": 63.3, "volume": 225152.0}, {"date": "2023-03-17", "close": 60.7, "volume": 396973.0}, {"date": "2023-03-20", "close": 61.25, "volume": 156443.0}, {"date": "2023-03-21", "close": 63.0, "volume": 339619.0}, {"date": "2023-03-22", "close": 61.54, "volume": 177708.0}, {"date": "2023-03-23", "close": 60.72, "volume": 156622.0}, {"date": "2023-03-24", "close": 64.16, "volume": 301561.0}, {"date": "2023-03-27", "close": 65.46, "volume": 276859.0}, {"date": "2023-03-28", "close": 65.09, "volume": 120005.0}, {"date": "2023-03-29", "close": 65.14, "volume": 242878.0}, {"date": "2023-03-30", "close": 65.57, "volume": 155821.0}, {"date": "2023-03-31", "close": 66.8, "volume": 190264.0}, {"date": "2023-04-03", "close": 66.04, "volume": 171890.0}, {"date": "2023-04-04", "close": 64.69, "volume": 195677.0}, {"date": "2023-04-05", "close": 64.25, "volume": 134580.0}, {"date": "2023-04-06", "close": 64.58, "volume": 121971.0}, {"date": "2023-04-10", "close": 65.21, "volume": 231248.0}, {"date": "2023-04-11", "close": 65.13, "volume": 111815.0}, {"date": "2023-04-12", "close": 65.31, "volume": 72841.0}, {"date": "2023-04-13", "close": 66.5, "volume": 187945.0}, {"date": "2023-04-14", "close": 65.08, "volume": 167966.0}, {"date": "2023-04-17", "close": 66.28, "volume": 164515.0}, {"date": "2023-04-18", "close": 66.45, "volume": 121472.0}, {"date": "2023-04-19", "close": 66.01, "volume": 92240.0}, {"date": "2023-04-20", "close": 65.17, "volume": 87388.0}, {"date": "2023-04-21", "close": 65.13, "volume": 224617.0}, {"date": "2023-04-24", "close": 64.92, "volume": 200835.0}, {"date": "2023-04-25", "close": 62.95, "volume": 233229.0}, {"date": "2023-04-26", "close": 61.84, "volume": 171967.0}, {"date": "2023-04-27", "close": 63.01, "volume": 222989.0}, {"date": "2023-04-28", "close": 62.85, "volume": 176413.0}, {"date": "2023-05-01", "close": 62.65, "volume": 126374.0}, {"date": "2023-05-02", "close": 61.99, "volume": 169969.0}, {"date": "2023-05-03", "close": 60.67, "volume": 218550.0}, {"date": "2023-05-04", "close": 60.36, "volume": 210154.0}, {"date": "2023-05-05", "close": 63.29, "volume": 345284.0}, {"date": "2023-05-08", "close": 63.12, "volume": 161168.0}, {"date": "2023-05-09", "close": 63.08, "volume": 220119.0}, {"date": "2023-05-10", "close": 66.06, "volume": 260218.0}, {"date": "2023-05-11", "close": 65.73, "volume": 231963.0}, {"date": "2023-05-12", "close": 65.23, "volume": 158958.0}, {"date": "2023-05-15", "close": 65.65, "volume": 247910.0}, {"date": "2023-05-16", "close": 65.32, "volume": 136846.0}, {"date": "2023-05-17", "close": 66.77, "volume": 201502.0}, {"date": "2023-05-18", "close": 68.15, "volume": 241452.0}, {"date": "2023-05-19", "close": 67.35, "volume": 111500.0}, {"date": "2023-05-22", "close": 68.72, "volume": 190098.0}, {"date": "2023-05-23", "close": 67.5, "volume": 140621.0}, {"date": "2023-05-24", "close": 66.7, "volume": 109716.0}, {"date": "2023-05-25", "close": 67.17, "volume": 128914.0}, {"date": "2023-05-26", "close": 68.32, "volume": 143258.0}, {"date": "2023-05-30", "close": 66.45, "volume": 105136.0}, {"date": "2023-05-31", "close": 66.53, "volume": 201077.0}, {"date": "2023-06-01", "close": 66.78, "volume": 123430.0}, {"date": "2023-06-02", "close": 69.72, "volume": 186644.0}, {"date": "2023-06-05", "close": 69.2, "volume": 185589.0}, {"date": "2023-06-06", "close": 71.41, "volume": 234002.0}, {"date": "2023-06-07", "close": 70.71, "volume": 327044.0}, {"date": "2023-06-08", "close": 72.13, "volume": 206292.0}, {"date": "2023-06-09", "close": 71.77, "volume": 189318.0}, {"date": "2023-06-12", "close": 71.85, "volume": 156765.0}, {"date": "2023-06-13", "close": 72.89, "volume": 163205.0}, {"date": "2023-06-14", "close": 72.28, "volume": 160772.0}, {"date": "2023-06-15", "close": 72.72, "volume": 186056.0}, {"date": "2023-06-16", "close": 72.62, "volume": 431096.0}, {"date": "2023-06-20", "close": 71.88, "volume": 128408.0}, {"date": "2023-06-21", "close": 71.25, "volume": 182579.0}, {"date": "2023-06-22", "close": 71.63, "volume": 304250.0}, {"date": "2023-06-23", "close": 68.17, "volume": 425092.0}, {"date": "2023-06-26", "close": 69.44, "volume": 212752.0}, {"date": "2023-06-27", "close": 69.13, "volume": 140378.0}, {"date": "2023-06-28", "close": 68.12, "volume": 155296.0}, {"date": "2023-06-29", "close": 68.65, "volume": 167307.0}, {"date": "2023-06-30", "close": 67.83, "volume": 305132.0}, {"date": "2023-07-03", "close": 68.79, "volume": 144318.0}, {"date": "2023-07-05", "close": 65.99, "volume": 263955.0}, {"date": "2023-07-06", "close": 65.77, "volume": 422390.0}, {"date": "2023-07-07", "close": 65.79, "volume": 164329.0}, {"date": "2023-07-10", "close": 65.99, "volume": 313593.0}, {"date": "2023-07-11", "close": 65.83, "volume": 119074.0}, {"date": "2023-07-12", "close": 67.24, "volume": 217733.0}, {"date": "2023-07-13", "close": 67.57, "volume": 133828.0}, {"date": "2023-07-14", "close": 67.19, "volume": 118182.0}, {"date": "2023-07-17", "close": 67.99, "volume": 173382.0}, {"date": "2023-07-18", "close": 68.57, "volume": 125664.0}, {"date": "2023-07-19", "close": 68.59, "volume": 254474.0}, {"date": "2023-07-20", "close": 68.81, "volume": 223498.0}, {"date": "2023-07-21", "close": 67.29, "volume": 172842.0}, {"date": "2023-07-24", "close": 67.56, "volume": 157924.0}, {"date": "2023-07-25", "close": 68.4, "volume": 158278.0}, {"date": "2023-07-26", "close": 69.78, "volume": 226450.0}, {"date": "2023-07-27", "close": 70.95, "volume": 258143.0}, {"date": "2023-07-28", "close": 71.81, "volume": 175231.0}, {"date": "2023-07-31", "close": 72.96, "volume": 233534.0}, {"date": "2023-08-01", "close": 73.25, "volume": 121956.0}, {"date": "2023-08-02", "close": 72.28, "volume": 171154.0}, {"date": "2023-08-03", "close": 72.55, "volume": 171707.0}, {"date": "2023-08-04", "close": 72.99, "volume": 161013.0}, {"date": "2023-08-07", "close": 74.58, "volume": 190136.0}, {"date": "2023-08-08", "close": 73.06, "volume": 261075.0}, {"date": "2023-08-09", "close": 69.2, "volume": 620448.0}, {"date": "2023-08-10", "close": 71.99, "volume": 330328.0}, {"date": "2023-08-11", "close": 71.96, "volume": 195931.0}, {"date": "2023-08-14", "close": 72.95, "volume": 130069.0}, {"date": "2023-08-15", "close": 72.69, "volume": 118122.0}, {"date": "2023-08-16", "close": 72.38, "volume": 211546.0}, {"date": "2023-08-17", "close": 71.97, "volume": 201552.0}, {"date": "2023-08-18", "close": 73.3, "volume": 222674.0}, {"date": "2023-08-21", "close": 72.75, "volume": 182461.0}, {"date": "2023-08-22", "close": 72.48, "volume": 203400.0}, {"date": "2023-08-23", "close": 73.62, "volume": 197720.0}, {"date": "2023-08-24", "close": 74.01, "volume": 134062.0}, {"date": "2023-08-25", "close": 74.77, "volume": 155745.0}, {"date": "2023-08-28", "close": 75.13, "volume": 183879.0}, {"date": "2023-08-29", "close": 75.91, "volume": 155057.0}, {"date": "2023-08-30", "close": 76.31, "volume": 237765.0}, {"date": "2023-08-31", "close": 75.81, "volume": 202150.0}, {"date": "2023-09-01", "close": 76.65, "volume": 214567.0}, {"date": "2023-09-05", "close": 75.23, "volume": 209790.0}, {"date": "2023-09-06", "close": 75.6, "volume": 187151.0}, {"date": "2023-09-07", "close": 75.59, "volume": 204193.0}, {"date": "2023-09-08", "close": 75.81, "volume": 164534.0}, {"date": "2023-09-11", "close": 75.77, "volume": 248151.0}, {"date": "2023-09-12", "close": 76.28, "volume": 191105.0}, {"date": "2023-09-13", "close": 75.95, "volume": 185614.0}, {"date": "2023-09-14", "close": 77.13, "volume": 233935.0}, {"date": "2023-09-15", "close": 76.5, "volume": 506429.0}, {"date": "2023-09-18", "close": 76.73, "volume": 101064.0}, {"date": "2023-09-19", "close": 74.97, "volume": 183193.0}, {"date": "2023-09-20", "close": 74.95, "volume": 134023.0}, {"date": "2023-09-21", "close": 73.61, "volume": 192899.0}, {"date": "2023-09-22", "close": 72.6, "volume": 184339.0}, {"date": "2023-09-25", "close": 72.85, "volume": 137300.0}, {"date": "2023-09-26", "close": 69.66, "volume": 291273.0}, {"date": "2023-09-27", "close": 71.88, "volume": 247670.0}, {"date": "2023-09-28", "close": 73.47, "volume": 160327.0}, {"date": "2023-09-29", "close": 72.64, "volume": 193303.0}, {"date": "2023-10-02", "close": 72.3, "volume": 174899.0}, {"date": "2023-10-03", "close": 70.99, "volume": 134934.0}, {"date": "2023-10-04", "close": 72.05, "volume": 159958.0}, {"date": "2023-10-05", "close": 71.94, "volume": 224605.0}, {"date": "2023-10-06", "close": 72.73, "volume": 257440.0}, {"date": "2023-10-09", "close": 73.16, "volume": 145865.0}, {"date": "2023-10-10", "close": 73.5, "volume": 163353.0}, {"date": "2023-10-11", "close": 69.66, "volume": 1843812.0}, {"date": "2023-10-12", "close": 71.07, "volume": 297394.0}, {"date": "2023-10-13", "close": 70.38, "volume": 217169.0}, {"date": "2023-10-16", "close": 72.04, "volume": 228125.0}, {"date": "2023-10-17", "close": 71.18, "volume": 228443.0}, {"date": "2023-10-18", "close": 70.46, "volume": 161158.0}, {"date": "2023-10-19", "close": 68.85, "volume": 227561.0}, {"date": "2023-10-20", "close": 67.57, "volume": 226824.0}, {"date": "2023-10-23", "close": 67.72, "volume": 182572.0}, {"date": "2023-10-24", "close": 69.07, "volume": 220864.0}, {"date": "2023-10-25", "close": 67.66, "volume": 200955.0}, {"date": "2023-10-26", "close": 66.27, "volume": 264810.0}, {"date": "2023-10-27", "close": 65.71, "volume": 229523.0}, {"date": "2023-10-30", "close": 66.71, "volume": 151641.0}, {"date": "2023-10-31", "close": 66.86, "volume": 121205.0}, {"date": "2023-11-01", "close": 66.7, "volume": 166837.0}, {"date": "2023-11-02", "close": 67.92, "volume": 215320.0}, {"date": "2023-11-03", "close": 70.91, "volume": 263225.0}, {"date": "2023-11-06", "close": 70.64, "volume": 299473.0}, {"date": "2023-11-07", "close": 75.17, "volume": 616462.0}, {"date": "2023-11-08", "close": 73.1, "volume": 258892.0}, {"date": "2023-11-09", "close": 73.19, "volume": 233273.0}, {"date": "2023-11-10", "close": 74.13, "volume": 164039.0}, {"date": "2023-11-13", "close": 73.62, "volume": 176372.0}, {"date": "2023-11-14", "close": 77.31, "volume": 249985.0}, {"date": "2023-11-15", "close": 76.49, "volume": 291089.0}, {"date": "2023-11-16", "close": 75.73, "volume": 171939.0}, {"date": "2023-11-17", "close": 77.45, "volume": 271565.0}, {"date": "2023-11-20", "close": 78.04, "volume": 176192.0}, {"date": "2023-11-21", "close": 77.11, "volume": 157549.0}, {"date": "2023-11-22", "close": 77.78, "volume": 159321.0}, {"date": "2023-11-24", "close": 78.58, "volume": 135134.0}, {"date": "2023-11-27", "close": 78.75, "volume": 194820.0}, {"date": "2023-11-28", "close": 78.27, "volume": 155693.0}, {"date": "2023-11-29", "close": 78.4, "volume": 179034.0}, {"date": "2023-11-30", "close": 78.9, "volume": 176658.0}, {"date": "2023-12-01", "close": 82.33, "volume": 404596.0}, {"date": "2023-12-04", "close": 83.54, "volume": 321434.0}, {"date": "2023-12-05", "close": 83.23, "volume": 221524.0}, {"date": "2023-12-06", "close": 83.24, "volume": 261878.0}, {"date": "2023-12-07", "close": 83.86, "volume": 289461.0}, {"date": "2023-12-08", "close": 84.23, "volume": 259414.0}, {"date": "2023-12-11", "close": 85.15, "volume": 272146.0}, {"date": "2023-12-12", "close": 84.6, "volume": 158176.0}, {"date": "2023-12-13", "close": 86.76, "volume": 264811.0}, {"date": "2023-12-14", "close": 88.03, "volume": 337607.0}, {"date": "2023-12-15", "close": 86.76, "volume": 828713.0}, {"date": "2023-12-18", "close": 86.0, "volume": 385530.0}, {"date": "2023-12-19", "close": 87.37, "volume": 270174.0}, {"date": "2023-12-20", "close": 87.15, "volume": 310423.0}, {"date": "2023-12-21", "close": 88.12, "volume": 244691.0}, {"date": "2023-12-22", "close": 87.98, "volume": 274965.0}, {"date": "2023-12-26", "close": 88.78, "volume": 154013.0}, {"date": "2023-12-27", "close": 89.33, "volume": 193563.0}, {"date": "2023-12-28", "close": 88.77, "volume": 111216.0}, {"date": "2023-12-29", "close": 87.95, "volume": 199008.0}, {"date": "2024-01-02", "close": 86.26, "volume": 203162.0}, {"date": "2024-01-03", "close": 83.21, "volume": 233425.0}, {"date": "2024-01-04", "close": 82.81, "volume": 203346.0}, {"date": "2024-01-05", "close": 82.48, "volume": 189982.0}, {"date": "2024-01-08", "close": 83.95, "volume": 181252.0}, {"date": "2024-01-09", "close": 82.5, "volume": 157477.0}, {"date": "2024-01-10", "close": 82.6, "volume": 138024.0}, {"date": "2024-01-11", "close": 81.86, "volume": 215661.0}, {"date": "2024-01-12", "close": 81.22, "volume": 216778.0}, {"date": "2024-01-16", "close": 80.45, "volume": 176536.0}, {"date": "2024-01-17", "close": 80.81, "volume": 158786.0}, {"date": "2024-01-18", "close": 81.44, "volume": 177816.0}, {"date": "2024-01-19", "close": 81.88, "volume": 146228.0}, {"date": "2024-01-22", "close": 83.35, "volume": 165433.0}, {"date": "2024-01-23", "close": 83.04, "volume": 210705.0}, {"date": "2024-01-24", "close": 82.04, "volume": 145674.0}, {"date": "2024-01-25", "close": 82.42, "volume": 202693.0}, {"date": "2024-01-26", "close": 82.55, "volume": 163665.0}, {"date": "2024-01-29", "close": 82.63, "volume": 152354.0}, {"date": "2024-01-30", "close": 82.0, "volume": 118675.0}, {"date": "2024-01-31", "close": 80.84, "volume": 293973.0}, {"date": "2024-02-01", "close": 82.4, "volume": 197604.0}, {"date": "2024-02-02", "close": 80.46, "volume": 220279.0}, {"date": "2024-02-05", "close": 79.4, "volume": 145059.0}, {"date": "2024-02-06", "close": 80.31, "volume": 307072.0}, {"date": "2024-02-07", "close": 79.34, "volume": 126453.0}, {"date": "2024-02-08", "close": 81.47, "volume": 185310.0}, {"date": "2024-02-09", "close": 82.55, "volume": 200379.0}, {"date": "2024-02-12", "close": 82.84, "volume": 175691.0}, {"date": "2024-02-13", "close": 79.53, "volume": 298398.0}, {"date": "2024-02-14", "close": 81.92, "volume": 172143.0}, {"date": "2024-02-15", "close": 82.72, "volume": 213015.0}, {"date": "2024-02-16", "close": 80.96, "volume": 176104.0}, {"date": "2024-02-20", "close": 81.05, "volume": 210021.0}, {"date": "2024-02-21", "close": 80.84, "volume": 580571.0}, {"date": "2024-02-22", "close": 81.03, "volume": 259571.0}, {"date": "2024-02-23", "close": 82.0, "volume": 187023.0}, {"date": "2024-02-26", "close": 79.93, "volume": 207961.0}, {"date": "2024-02-27", "close": 80.23, "volume": 210216.0}, {"date": "2024-02-28", "close": 79.46, "volume": 307963.0}, {"date": "2024-02-29", "close": 82.83, "volume": 554934.0}, {"date": "2024-03-01", "close": 82.43, "volume": 236993.0}, {"date": "2024-03-04", "close": 83.11, "volume": 235700.0}, {"date": "2024-03-05", "close": 83.0, "volume": 227045.0}, {"date": "2024-03-06", "close": 84.23, "volume": 182446.0}, {"date": "2024-03-07", "close": 84.28, "volume": 202818.0}, {"date": "2024-03-08", "close": 84.19, "volume": 138682.0}, {"date": "2024-03-11", "close": 83.93, "volume": 153584.0}, {"date": "2024-03-12", "close": 84.67, "volume": 186367.0}, {"date": "2024-03-13", "close": 85.15, "volume": 175774.0}, {"date": "2024-03-14", "close": 83.95, "volume": 196329.0}, {"date": "2024-03-15", "close": 84.5, "volume": 508421.0}, {"date": "2024-03-18", "close": 85.23, "volume": 183047.0}, {"date": "2024-03-19", "close": 85.47, "volume": 168627.0}, {"date": "2024-03-20", "close": 86.27, "volume": 245283.0}, {"date": "2024-03-21", "close": 87.46, "volume": 165335.0}, {"date": "2024-03-22", "close": 87.39, "volume": 197068.0}, {"date": "2024-03-25", "close": 88.98, "volume": 200489.0}, {"date": "2024-03-26", "close": 90.3, "volume": 400503.0}, {"date": "2024-03-27", "close": 91.13, "volume": 151258.0}, {"date": "2024-03-28", "close": 92.38, "volume": 269273.0}, {"date": "2024-04-01", "close": 91.16, "volume": 174437.0}, {"date": "2024-04-02", "close": 90.52, "volume": 206656.0}, {"date": "2024-04-03", "close": 90.12, "volume": 194915.0}, {"date": "2024-04-04", "close": 88.14, "volume": 158714.0}, {"date": "2024-04-05", "close": 88.59, "volume": 250873.0}, {"date": "2024-04-08", "close": 88.93, "volume": 140807.0}, {"date": "2024-04-09", "close": 90.07, "volume": 126913.0}, {"date": "2024-04-10", "close": 87.64, "volume": 155286.0}, {"date": "2024-04-11", "close": 88.22, "volume": 176377.0}, {"date": "2024-04-12", "close": 86.97, "volume": 124128.0}, {"date": "2024-04-15", "close": 86.49, "volume": 152060.0}, {"date": "2024-04-16", "close": 87.11, "volume": 196830.0}, {"date": "2024-04-17", "close": 86.22, "volume": 154667.0}, {"date": "2024-04-18", "close": 86.29, "volume": 181556.0}, {"date": "2024-04-19", "close": 87.04, "volume": 162278.0}, {"date": "2024-04-22", "close": 88.13, "volume": 323386.0}, {"date": "2024-04-23", "close": 89.37, "volume": 131884.0}, {"date": "2024-04-24", "close": 89.13, "volume": 131274.0}, {"date": "2024-04-25", "close": 87.13, "volume": 197647.0}, {"date": "2024-04-26", "close": 88.73, "volume": 121916.0}, {"date": "2024-04-29", "close": 90.13, "volume": 457455.0}, {"date": "2024-04-30", "close": 87.46, "volume": 174366.0}, {"date": "2024-05-01", "close": 87.12, "volume": 227073.0}, {"date": "2024-05-02", "close": 88.88, "volume": 290792.0}, {"date": "2024-05-03", "close": 90.58, "volume": 156906.0}, {"date": "2024-05-06", "close": 90.63, "volume": 159150.0}, {"date": "2024-05-07", "close": 90.99, "volume": 332739.0}, {"date": "2024-05-08", "close": 92.96, "volume": 547243.0}, {"date": "2024-05-09", "close": 96.61, "volume": 507111.0}, {"date": "2024-05-10", "close": 96.68, "volume": 266898.0}, {"date": "2024-05-13", "close": 97.25, "volume": 330845.0}, {"date": "2024-05-14", "close": 98.0, "volume": 289612.0}, {"date": "2024-05-15", "close": 97.31, "volume": 240870.0}, {"date": "2024-05-16", "close": 97.44, "volume": 207812.0}, {"date": "2024-05-17", "close": 97.0, "volume": 229144.0}, {"date": "2024-05-20", "close": 96.68, "volume": 167913.0}, {"date": "2024-05-21", "close": 100.11, "volume": 341031.0}, {"date": "2024-05-22", "close": 99.26, "volume": 286311.0}, {"date": "2024-05-23", "close": 99.64, "volume": 198370.0}, {"date": "2024-05-24", "close": 101.31, "volume": 308150.0}, {"date": "2024-05-28", "close": 102.46, "volume": 231922.0}, {"date": "2024-05-29", "close": 100.5, "volume": 187755.0}, {"date": "2024-05-30", "close": 102.03, "volume": 136656.0}, {"date": "2024-05-31", "close": 103.24, "volume": 332142.0}, {"date": "2024-06-03", "close": 103.03, "volume": 210304.0}, {"date": "2024-06-04", "close": 102.28, "volume": 261393.0}, {"date": "2024-06-05", "close": 103.62, "volume": 119366.0}, {"date": "2024-06-06", "close": 102.69, "volume": 167729.0}, {"date": "2024-06-07", "close": 101.7, "volume": 214434.0}, {"date": "2024-06-10", "close": 101.9, "volume": 251473.0}, {"date": "2024-06-11", "close": 101.48, "volume": 318020.0}, {"date": "2024-06-12", "close": 100.98, "volume": 429412.0}, {"date": "2024-06-13", "close": 100.28, "volume": 238498.0}, {"date": "2024-06-14", "close": 98.01, "volume": 302244.0}, {"date": "2024-06-17", "close": 100.44, "volume": 300700.0}, {"date": "2024-06-18", "close": 101.85, "volume": 280117.0}, {"date": "2024-06-20", "close": 102.4, "volume": 263584.0}, {"date": "2024-06-21", "close": 102.78, "volume": 789686.0}, {"date": "2024-06-24", "close": 102.75, "volume": 431569.0}, {"date": "2024-06-25", "close": 103.73, "volume": 403120.0}, {"date": "2024-06-26", "close": 102.78, "volume": 279605.0}, {"date": "2024-06-27", "close": 102.23, "volume": 272503.0}, {"date": "2024-06-28", "close": 102.4, "volume": 601327.0}, {"date": "2024-07-01", "close": 100.79, "volume": 232201.0}, {"date": "2024-07-02", "close": 101.4, "volume": 157493.0}, {"date": "2024-07-03", "close": 102.14, "volume": 93179.0}, {"date": "2024-07-05", "close": 102.33, "volume": 139121.0}, {"date": "2024-07-08", "close": 101.78, "volume": 158742.0}, {"date": "2024-07-09", "close": 101.22, "volume": 159480.0}, {"date": "2024-07-10", "close": 101.73, "volume": 171095.0}, {"date": "2024-07-11", "close": 104.22, "volume": 256110.0}, {"date": "2024-07-12", "close": 104.08, "volume": 239995.0}, {"date": "2024-07-15", "close": 104.86, "volume": 311313.0}, {"date": "2024-07-16", "close": 107.13, "volume": 330522.0}, {"date": "2024-07-17", "close": 105.83, "volume": 409201.0}, {"date": "2024-07-18", "close": 105.54, "volume": 204297.0}, {"date": "2024-07-19", "close": 105.34, "volume": 210467.0}, {"date": "2024-07-22", "close": 107.47, "volume": 243421.0}, {"date": "2024-07-23", "close": 108.99, "volume": 276292.0}, {"date": "2024-07-24", "close": 106.48, "volume": 203972.0}, {"date": "2024-07-25", "close": 106.83, "volume": 365330.0}, {"date": "2024-07-26", "close": 108.86, "volume": 321805.0}, {"date": "2024-07-29", "close": 110.84, "volume": 409666.0}, {"date": "2024-07-30", "close": 111.29, "volume": 347624.0}, {"date": "2024-07-31", "close": 109.99, "volume": 474276.0}, {"date": "2024-08-01", "close": 106.09, "volume": 326884.0}, {"date": "2024-08-02", "close": 102.03, "volume": 310363.0}, {"date": "2024-08-05", "close": 99.66, "volume": 442049.0}, {"date": "2024-08-06", "close": 101.46, "volume": 526689.0}, {"date": "2024-08-07", "close": 94.81, "volume": 770530.0}, {"date": "2024-08-08", "close": 95.74, "volume": 427045.0}, {"date": "2024-08-09", "close": 95.98, "volume": 265797.0}, {"date": "2024-08-12", "close": 93.97, "volume": 312135.0}, {"date": "2024-08-13", "close": 96.71, "volume": 356120.0}, {"date": "2024-08-14", "close": 97.84, "volume": 370714.0}, {"date": "2024-08-15", "close": 100.61, "volume": 309765.0}, {"date": "2024-08-16", "close": 101.36, "volume": 311408.0}, {"date": "2024-08-19", "close": 103.99, "volume": 282923.0}, {"date": "2024-08-20", "close": 102.52, "volume": 292691.0}, {"date": "2024-08-21", "close": 105.38, "volume": 267046.0}, {"date": "2024-08-22", "close": 105.26, "volume": 284568.0}, {"date": "2024-08-23", "close": 109.22, "volume": 346593.0}, {"date": "2024-08-26", "close": 109.29, "volume": 324435.0}, {"date": "2024-08-27", "close": 108.91, "volume": 236911.0}, {"date": "2024-08-28", "close": 108.53, "volume": 163956.0}, {"date": "2024-08-29", "close": 109.48, "volume": 221035.0}, {"date": "2024-08-30", "close": 110.93, "volume": 242213.0}, {"date": "2024-09-03", "close": 106.79, "volume": 192004.0}, {"date": "2024-09-04", "close": 106.5, "volume": 142680.0}, {"date": "2024-09-05", "close": 106.99, "volume": 149837.0}, {"date": "2024-09-06", "close": 105.7, "volume": 248230.0}, {"date": "2024-09-09", "close": 104.44, "volume": 244151.0}, {"date": "2024-09-10", "close": 105.1, "volume": 229163.0}, {"date": "2024-09-11", "close": 105.21, "volume": 414523.0}, {"date": "2024-09-12", "close": 107.73, "volume": 213688.0}, {"date": "2024-09-13", "close": 111.07, "volume": 258870.0}, {"date": "2024-09-16", "close": 110.99, "volume": 290280.0}, {"date": "2024-09-17", "close": 110.73, "volume": 391018.0}, {"date": "2024-09-18", "close": 110.67, "volume": 282634.0}, {"date": "2024-09-19", "close": 111.8, "volume": 333923.0}, {"date": "2024-09-20", "close": 112.93, "volume": 640880.0}, {"date": "2024-09-23", "close": 113.01, "volume": 233326.0}, {"date": "2024-09-24", "close": 111.88, "volume": 254029.0}, {"date": "2024-09-25", "close": 111.5, "volume": 274149.0}, {"date": "2024-09-26", "close": 113.0, "volume": 281483.0}, {"date": "2024-09-27", "close": 114.35, "volume": 261764.0}, {"date": "2024-09-30", "close": 115.64, "volume": 282868.0}, {"date": "2024-10-01", "close": 114.23, "volume": 227994.0}, {"date": "2024-10-02", "close": 111.12, "volume": 481867.0}, {"date": "2024-10-03", "close": 109.99, "volume": 306443.0}, {"date": "2024-10-04", "close": 111.49, "volume": 225781.0}, {"date": "2024-10-07", "close": 110.15, "volume": 222379.0}, {"date": "2024-10-08", "close": 111.36, "volume": 244975.0}, {"date": "2024-10-09", "close": 111.55, "volume": 117014.0}, {"date": "2024-10-10", "close": 108.77, "volume": 252792.0}, {"date": "2024-10-11", "close": 111.42, "volume": 194235.0}, {"date": "2024-10-14", "close": 112.36, "volume": 115276.0}, {"date": "2024-10-15", "close": 111.69, "volume": 128370.0}, {"date": "2024-10-16", "close": 113.5, "volume": 345179.0}, {"date": "2024-10-17", "close": 112.66, "volume": 123189.0}, {"date": "2024-10-18", "close": 110.5, "volume": 272672.0}, {"date": "2024-10-21", "close": 106.34, "volume": 342607.0}, {"date": "2024-10-22", "close": 103.93, "volume": 363853.0}, {"date": "2024-10-23", "close": 102.74, "volume": 329499.0}, {"date": "2024-10-24", "close": 102.21, "volume": 244232.0}, {"date": "2024-10-25", "close": 101.6, "volume": 162008.0}, {"date": "2024-10-28", "close": 104.41, "volume": 207789.0}, {"date": "2024-10-29", "close": 104.23, "volume": 183810.0}, {"date": "2024-10-30", "close": 103.7, "volume": 151079.0}, {"date": "2024-10-31", "close": 102.79, "volume": 200856.0}, {"date": "2024-11-01", "close": 103.44, "volume": 202535.0}, {"date": "2024-11-04", "close": 103.88, "volume": 155142.0}, {"date": "2024-11-05", "close": 103.95, "volume": 404371.0}, {"date": "2024-11-06", "close": 102.68, "volume": 1206231.0}, {"date": "2024-11-07", "close": 100.51, "volume": 324926.0}, {"date": "2024-11-08", "close": 99.57, "volume": 414790.0}, {"date": "2024-11-11", "close": 100.14, "volume": 377997.0}, {"date": "2024-11-12", "close": 96.63, "volume": 361802.0}, {"date": "2024-11-13", "close": 95.6, "volume": 408587.0}, {"date": "2024-11-14", "close": 93.84, "volume": 419732.0}, {"date": "2024-11-15", "close": 91.41, "volume": 307003.0}, {"date": "2024-11-18", "close": 91.28, "volume": 275005.0}, {"date": "2024-11-19", "close": 91.76, "volume": 306116.0}, {"date": "2024-11-20", "close": 92.54, "volume": 284494.0}, {"date": "2024-11-21", "close": 93.26, "volume": 237388.0}, {"date": "2024-11-22", "close": 96.55, "volume": 343872.0}, {"date": "2024-11-25", "close": 99.55, "volume": 375866.0}, {"date": "2024-11-26", "close": 96.81, "volume": 355807.0}, {"date": "2024-11-27", "close": 96.21, "volume": 199692.0}, {"date": "2024-11-29", "close": 96.71, "volume": 177087.0}, {"date": "2024-12-02", "close": 97.14, "volume": 315041.0}, {"date": "2024-12-03", "close": 94.94, "volume": 356455.0}, {"date": "2024-12-04", "close": 95.12, "volume": 242697.0}, {"date": "2024-12-05", "close": 93.56, "volume": 198000.0}, {"date": "2024-12-06", "close": 94.63, "volume": 216067.0}, {"date": "2024-12-09", "close": 95.52, "volume": 190260.0}, {"date": "2024-12-10", "close": 95.96, "volume": 220520.0}, {"date": "2024-12-11", "close": 94.73, "volume": 330723.0}, {"date": "2024-12-12", "close": 94.89, "volume": 243562.0}, {"date": "2024-12-13", "close": 94.62, "volume": 162125.0}, {"date": "2024-12-16", "close": 96.58, "volume": 311434.0}, {"date": "2024-12-17", "close": 94.64, "volume": 312659.0}, {"date": "2024-12-18", "close": 89.6, "volume": 339926.0}, {"date": "2024-12-19", "close": 89.25, "volume": 316605.0}, {"date": "2024-12-20", "close": 90.35, "volume": 1109008.0}, {"date": "2024-12-23", "close": 90.28, "volume": 177895.0}, {"date": "2024-12-24", "close": 91.01, "volume": 73301.0}, {"date": "2024-12-26", "close": 92.2, "volume": 140717.0}, {"date": "2024-12-27", "close": 91.7, "volume": 176953.0}, {"date": "2024-12-30", "close": 91.92, "volume": 141353.0}, {"date": "2024-12-31", "close": 92.77, "volume": 195170.0}, {"date": "2025-01-02", "close": 92.36, "volume": 164783.0}, {"date": "2025-01-03", "close": 93.21, "volume": 178071.0}, {"date": "2025-01-06", "close": 92.41, "volume": 194422.0}, {"date": "2025-01-07", "close": 92.37, "volume": 259428.0}, {"date": "2025-01-08", "close": 92.4, "volume": 199205.0}, {"date": "2025-01-10", "close": 90.09, "volume": 288979.0}, {"date": "2025-01-13", "close": 89.82, "volume": 230374.0}, {"date": "2025-01-14", "close": 91.55, "volume": 205288.0}, {"date": "2025-01-15", "close": 92.69, "volume": 135750.0}, {"date": "2025-01-16", "close": 90.96, "volume": 176054.0}, {"date": "2025-01-17", "close": 92.66, "volume": 244927.0}, {"date": "2025-01-21", "close": 94.35, "volume": 223167.0}, {"date": "2025-01-22", "close": 92.61, "volume": 137087.0}, {"date": "2025-01-23", "close": 92.3, "volume": 152983.0}, {"date": "2025-01-24", "close": 93.35, "volume": 197905.0}, {"date": "2025-01-27", "close": 94.44, "volume": 307390.0}, {"date": "2025-01-28", "close": 94.74, "volume": 196952.0}, {"date": "2025-01-29", "close": 93.63, "volume": 136655.0}, {"date": "2025-01-30", "close": 95.87, "volume": 201117.0}, {"date": "2025-01-31", "close": 93.33, "volume": 207251.0}, {"date": "2025-02-03", "close": 91.77, "volume": 259654.0}, {"date": "2025-02-04", "close": 92.31, "volume": 164382.0}, {"date": "2025-02-05", "close": 91.67, "volume": 253424.0}, {"date": "2025-02-06", "close": 92.1, "volume": 255980.0}, {"date": "2025-02-07", "close": 91.41, "volume": 242469.0}, {"date": "2025-02-10", "close": 92.52, "volume": 179200.0}, {"date": "2025-02-11", "close": 92.98, "volume": 180888.0}, {"date": "2025-02-12", "close": 93.15, "volume": 166157.0}, {"date": "2025-02-13", "close": 93.69, "volume": 161828.0}, {"date": "2025-02-14", "close": 93.61, "volume": 183742.0}, {"date": "2025-02-18", "close": 93.45, "volume": 263194.0}, {"date": "2025-02-19", "close": 94.59, "volume": 251481.0}, {"date": "2025-02-20", "close": 92.29, "volume": 222633.0}, {"date": "2025-02-21", "close": 91.64, "volume": 366959.0}, {"date": "2025-02-24", "close": 92.18, "volume": 224113.0}, {"date": "2025-02-25", "close": 94.45, "volume": 445961.0}, {"date": "2025-02-26", "close": 96.29, "volume": 404283.0}, {"date": "2025-02-27", "close": 92.01, "volume": 457222.0}, {"date": "2025-02-28", "close": 94.04, "volume": 469691.0}, {"date": "2025-03-03", "close": 88.51, "volume": 356846.0}, {"date": "2025-03-04", "close": 86.3, "volume": 339836.0}, {"date": "2025-03-05", "close": 87.04, "volume": 297392.0}, {"date": "2025-03-06", "close": 86.9, "volume": 197686.0}, {"date": "2025-03-07", "close": 89.38, "volume": 242646.0}, {"date": "2025-03-10", "close": 87.64, "volume": 299785.0}, {"date": "2025-03-11", "close": 87.28, "volume": 305842.0}, {"date": "2025-03-12", "close": 84.79, "volume": 356025.0}, {"date": "2025-03-13", "close": 83.39, "volume": 293088.0}, {"date": "2025-03-14", "close": 85.72, "volume": 347132.0}, {"date": "2025-03-17", "close": 86.51, "volume": 263299.0}, {"date": "2025-03-18", "close": 86.52, "volume": 220951.0}, {"date": "2025-03-19", "close": 87.31, "volume": 247964.0}, {"date": "2025-03-20", "close": 85.81, "volume": 167135.0}, {"date": "2025-03-21", "close": 83.83, "volume": 1256618.0}, {"date": "2025-03-24", "close": 87.55, "volume": 426922.0}, {"date": "2025-03-25", "close": 87.71, "volume": 227505.0}, {"date": "2025-03-26", "close": 87.1, "volume": 220246.0}, {"date": "2025-03-27", "close": 88.01, "volume": 221702.0}, {"date": "2025-03-28", "close": 87.17, "volume": 192279.0}, {"date": "2025-03-31", "close": 86.16, "volume": 319406.0}, {"date": "2025-04-01", "close": 88.83, "volume": 321998.0}, {"date": "2025-04-02", "close": 90.74, "volume": 331046.0}, {"date": "2025-04-03", "close": 86.16, "volume": 330778.0}, {"date": "2025-04-04", "close": 84.39, "volume": 694900.0}, {"date": "2025-04-07", "close": 83.15, "volume": 710185.0}, {"date": "2025-04-08", "close": 83.04, "volume": 910114.0}, {"date": "2025-04-09", "close": 88.15, "volume": 738250.0}, {"date": "2025-04-10", "close": 83.06, "volume": 489150.0}, {"date": "2025-04-11", "close": 86.4, "volume": 348923.0}, {"date": "2025-04-14", "close": 87.7, "volume": 195553.0}, {"date": "2025-04-15", "close": 87.14, "volume": 147028.0}, {"date": "2025-04-16", "close": 86.53, "volume": 195665.0}, {"date": "2025-04-17", "close": 87.54, "volume": 272457.0}, {"date": "2025-04-21", "close": 86.99, "volume": 206566.0}, {"date": "2025-04-22", "close": 89.71, "volume": 282311.0}, {"date": "2025-04-23", "close": 90.89, "volume": 371891.0}, {"date": "2025-04-24", "close": 90.93, "volume": 437134.0}, {"date": "2025-04-25", "close": 89.45, "volume": 344516.0}, {"date": "2025-04-28", "close": 88.73, "volume": 308737.0}, {"date": "2025-04-29", "close": 89.73, "volume": 329758.0}, {"date": "2025-04-30", "close": 89.24, "volume": 338491.0}, {"date": "2025-05-01", "close": 88.94, "volume": 241457.0}, {"date": "2025-05-02", "close": 91.43, "volume": 305481.0}, {"date": "2025-05-05", "close": 91.14, "volume": 341001.0}, {"date": "2025-05-06", "close": 91.73, "volume": 294094.0}, {"date": "2025-05-07", "close": 91.06, "volume": 281075.0}, {"date": "2025-05-08", "close": 93.19, "volume": 350432.0}, {"date": "2025-05-09", "close": 92.56, "volume": 270210.0}, {"date": "2025-05-12", "close": 94.4, "volume": 447108.0}, {"date": "2025-05-13", "close": 89.87, "volume": 1181980.0}, {"date": "2025-05-14", "close": 87.14, "volume": 518376.0}, {"date": "2025-05-15", "close": 88.49, "volume": 392584.0}, {"date": "2025-05-16", "close": 87.87, "volume": 339154.0}, {"date": "2025-05-19", "close": 86.11, "volume": 325761.0}, {"date": "2025-05-20", "close": 86.48, "volume": 330733.0}, {"date": "2025-05-21", "close": 84.05, "volume": 307266.0}, {"date": "2025-05-22", "close": 83.39, "volume": 251451.0}, {"date": "2025-05-23", "close": 82.37, "volume": 272099.0}, {"date": "2025-05-27", "close": 84.39, "volume": 411852.0}, {"date": "2025-05-28", "close": 83.38, "volume": 287260.0}, {"date": "2025-05-29", "close": 82.66, "volume": 328911.0}, {"date": "2025-05-30", "close": 82.06, "volume": 324086.0}, {"date": "2025-06-02", "close": 82.14, "volume": 420848.0}, {"date": "2025-06-03", "close": 82.96, "volume": 251241.0}, {"date": "2025-06-04", "close": 83.32, "volume": 331175.0}, {"date": "2025-06-05", "close": 83.38, "volume": 372358.0}, {"date": "2025-06-06", "close": 83.9, "volume": 231685.0}, {"date": "2025-06-09", "close": 84.07, "volume": 362625.0}, {"date": "2025-06-10", "close": 85.4, "volume": 371253.0}, {"date": "2025-06-11", "close": 84.61, "volume": 259239.0}, {"date": "2025-06-12", "close": 84.54, "volume": 289436.0}, {"date": "2025-06-13", "close": 84.28, "volume": 305102.0}, {"date": "2025-06-16", "close": 85.87, "volume": 340412.0}, {"date": "2025-06-17", "close": 85.91, "volume": 387739.0}, {"date": "2025-06-18", "close": 87.1, "volume": 422223.0}, {"date": "2025-06-20", "close": 86.1, "volume": 958184.0}, {"date": "2025-06-23", "close": 85.79, "volume": 385489.0}, {"date": "2025-06-24", "close": 88.6, "volume": 400914.0}, {"date": "2025-06-25", "close": 88.73, "volume": 228553.0}, {"date": "2025-06-26", "close": 89.94, "volume": 217730.0}, {"date": "2025-06-27", "close": 89.1, "volume": 522669.0}, {"date": "2025-06-30", "close": 89.29, "volume": 351697.0}, {"date": "2025-07-01", "close": 92.84, "volume": 305692.0}, {"date": "2025-07-02", "close": 93.33, "volume": 241810.0}, {"date": "2025-07-03", "close": 94.46, "volume": 140372.0}, {"date": "2025-07-07", "close": 94.49, "volume": 235925.0}, {"date": "2025-07-08", "close": 94.62, "volume": 233194.0}, {"date": "2025-07-09", "close": 94.21, "volume": 176244.0}, {"date": "2025-07-10", "close": 94.66, "volume": 207488.0}, {"date": "2025-07-11", "close": 93.07, "volume": 188106.0}, {"date": "2025-07-14", "close": 93.71, "volume": 206048.0}, {"date": "2025-07-15", "close": 91.9, "volume": 177492.0}, {"date": "2025-07-16", "close": 92.54, "volume": 176176.0}, {"date": "2025-07-17", "close": 94.33, "volume": 181202.0}, {"date": "2025-07-18", "close": 93.4, "volume": 163728.0}, {"date": "2025-07-21", "close": 92.76, "volume": 136498.0}, {"date": "2025-07-22", "close": 94.06, "volume": 216754.0}, {"date": "2025-07-23", "close": 94.34, "volume": 155686.0}, {"date": "2025-07-24", "close": 93.29, "volume": 165881.0}, {"date": "2025-07-25", "close": 91.77, "volume": 232410.0}, {"date": "2025-07-28", "close": 91.47, "volume": 263242.0}, {"date": "2025-07-29", "close": 89.67, "volume": 219645.0}, {"date": "2025-07-30", "close": 87.61, "volume": 282085.0}, {"date": "2025-07-31", "close": 87.34, "volume": 268414.0}, {"date": "2025-08-01", "close": 85.19, "volume": 248792.0}, {"date": "2025-08-04", "close": 87.5, "volume": 248650.0}, {"date": "2025-08-05", "close": 88.66, "volume": 357342.0}, {"date": "2025-08-06", "close": 100.02, "volume": 966182.0}, {"date": "2025-08-07", "close": 104.96, "volume": 813709.0}, {"date": "2025-08-08", "close": 105.49, "volume": 406967.0}, {"date": "2025-08-11", "close": 106.62, "volume": 347058.0}, {"date": "2025-08-12", "close": 108.89, "volume": 477622.0}, {"date": "2025-08-13", "close": 111.33, "volume": 544386.0}, {"date": "2025-08-14", "close": 111.32, "volume": 455692.0}, {"date": "2025-08-15", "close": 110.23, "volume": 349047.0}, {"date": "2025-08-18", "close": 110.67, "volume": 334938.0}, {"date": "2025-08-19", "close": 110.75, "volume": 458394.0}, {"date": "2025-08-20", "close": 109.76, "volume": 207274.0}, {"date": "2025-08-21", "close": 109.95, "volume": 159773.0}, {"date": "2025-08-22", "close": 113.18, "volume": 393347.0}, {"date": "2025-08-25", "close": 112.06, "volume": 173627.0}, {"date": "2025-08-26", "close": 111.84, "volume": 305208.0}, {"date": "2025-08-27", "close": 112.44, "volume": 263747.0}, {"date": "2025-08-28", "close": 112.07, "volume": 196697.0}, {"date": "2025-08-29", "close": 112.04, "volume": 354226.0}, {"date": "2025-09-02", "close": 113.33, "volume": 323279.0}, {"date": "2025-09-03", "close": 112.65, "volume": 418139.0}, {"date": "2025-09-04", "close": 113.69, "volume": 425445.0}, {"date": "2025-09-05", "close": 114.74, "volume": 338580.0}, {"date": "2025-09-08", "close": 114.9, "volume": 177392.0}, {"date": "2025-09-09", "close": 115.59, "volume": 205095.0}, {"date": "2025-09-10", "close": 114.25, "volume": 259080.0}, {"date": "2025-09-11", "close": 117.52, "volume": 370030.0}, {"date": "2025-09-12", "close": 115.85, "volume": 175730.0}, {"date": "2025-09-15", "close": 115.19, "volume": 230536.0}, {"date": "2025-09-16", "close": 114.99, "volume": 212244.0}, {"date": "2025-09-17", "close": 115.06, "volume": 262995.0}, {"date": "2025-09-18", "close": 114.96, "volume": 275472.0}, {"date": "2025-09-19", "close": 113.97, "volume": 988146.0}, {"date": "2025-09-22", "close": 116.35, "volume": 258050.0}, {"date": "2025-09-23", "close": 115.74, "volume": 252206.0}, {"date": "2025-09-24", "close": 116.34, "volume": 183445.0}, {"date": "2025-09-25", "close": 115.73, "volume": 158777.0}, {"date": "2025-09-26", "close": 117.0, "volume": 200079.0}, {"date": "2025-09-29", "close": 116.09, "volume": 254914.0}, {"date": "2025-09-30", "close": 116.86, "volume": 162379.0}, {"date": "2025-10-01", "close": 118.34, "volume": 197967.0}, {"date": "2025-10-02", "close": 116.29, "volume": 172169.0}, {"date": "2025-10-03", "close": 114.83, "volume": 167397.0}, {"date": "2025-10-06", "close": 114.95, "volume": 174292.0}, {"date": "2025-10-07", "close": 113.04, "volume": 210608.0}, {"date": "2025-10-08", "close": 114.73, "volume": 181518.0}, {"date": "2025-10-09", "close": 113.28, "volume": 134958.0}, {"date": "2025-10-10", "close": 110.39, "volume": 154017.0}, {"date": "2025-10-13", "close": 111.13, "volume": 159191.0}, {"date": "2025-10-14", "close": 111.86, "volume": 165828.0}, {"date": "2025-10-15", "close": 112.13, "volume": 200039.0}, {"date": "2025-10-16", "close": 110.85, "volume": 217917.0}, {"date": "2025-10-17", "close": 111.59, "volume": 190718.0}, {"date": "2025-10-20", "close": 113.72, "volume": 159146.0}, {"date": "2025-10-21", "close": 114.83, "volume": 185899.0}, {"date": "2025-10-22", "close": 113.69, "volume": 205906.0}, {"date": "2025-10-23", "close": 115.96, "volume": 197544.0}, {"date": "2025-10-24", "close": 115.36, "volume": 133573.0}, {"date": "2025-10-27", "close": 115.76, "volume": 162003.0}, {"date": "2025-10-28", "close": 115.28, "volume": 184310.0}, {"date": "2025-10-29", "close": 112.77, "volume": 186701.0}, {"date": "2025-10-30", "close": 111.74, "volume": 182290.0}, {"date": "2025-10-31", "close": 111.16, "volume": 260343.0}, {"date": "2025-11-03", "close": 110.59, "volume": 244315.0}, {"date": "2025-11-04", "close": 105.88, "volume": 522905.0}, {"date": "2025-11-05", "close": 113.86, "volume": 510485.0}, {"date": "2025-11-06", "close": 112.27, "volume": 250189.0}, {"date": "2025-11-07", "close": 112.72, "volume": 235352.0}, {"date": "2025-11-10", "close": 113.77, "volume": 232198.0}, {"date": "2025-11-11", "close": 112.61, "volume": 178536.0}, {"date": "2025-11-12", "close": 113.82, "volume": 195389.0}, {"date": "2025-11-13", "close": 113.82, "volume": 362749.0}, {"date": "2025-11-14", "close": 111.35, "volume": 321068.0}, {"date": "2025-11-17", "close": 108.05, "volume": 226240.0}, {"date": "2025-11-18", "close": 109.01, "volume": 220387.0}, {"date": "2025-11-19", "close": 109.95, "volume": 260182.0}, {"date": "2025-11-20", "close": 109.12, "volume": 315768.0}, {"date": "2025-11-21", "close": 110.42, "volume": 338459.0}, {"date": "2025-11-24", "close": 111.07, "volume": 213326.0}, {"date": "2025-11-25", "close": 112.6, "volume": 189210.0}, {"date": "2025-11-26", "close": 111.72, "volume": 272313.0}, {"date": "2025-11-28", "close": 112.33, "volume": 117802.0}, {"date": "2025-12-01", "close": 112.76, "volume": 247503.0}, {"date": "2025-12-02", "close": 113.15, "volume": 260496.0}, {"date": "2025-12-03", "close": 118.3, "volume": 365987.0}, {"date": "2025-12-04", "close": 116.46, "volume": 206221.0}, {"date": "2025-12-05", "close": 116.69, "volume": 141620.0}, {"date": "2025-12-08", "close": 113.8, "volume": 203746.0}, {"date": "2025-12-09", "close": 114.52, "volume": 216135.0}, {"date": "2025-12-10", "close": 117.19, "volume": 286681.0}, {"date": "2025-12-11", "close": 120.83, "volume": 322088.0}, {"date": "2025-12-12", "close": 119.45, "volume": 430959.0}, {"date": "2025-12-15", "close": 119.64, "volume": 344353.0}, {"date": "2025-12-16", "close": 119.63, "volume": 328180.0}, {"date": "2025-12-17", "close": 120.07, "volume": 305363.0}, {"date": "2025-12-18", "close": 119.54, "volume": 357997.0}, {"date": "2025-12-19", "close": 118.95, "volume": 775182.0}, {"date": "2025-12-22", "close": 119.44, "volume": 200547.0}, {"date": "2025-12-23", "close": 118.24, "volume": 254332.0}, {"date": "2025-12-24", "close": 119.29, "volume": 97539.0}, {"date": "2025-12-26", "close": 119.63, "volume": 115827.0}, {"date": "2025-12-29", "close": 119.02, "volume": 196290.0}, {"date": "2025-12-30", "close": 118.36, "volume": 132452.0}, {"date": "2025-12-31", "close": 116.73, "volume": 220990.0}, {"date": "2026-01-02", "close": 116.46, "volume": 229905.0}, {"date": "2026-01-05", "close": 119.85, "volume": 178716.0}, {"date": "2026-01-06", "close": 120.24, "volume": 226573.0}, {"date": "2026-01-07", "close": 118.97, "volume": 175547.0}, {"date": "2026-01-08", "close": 123.9, "volume": 421508.0}, {"date": "2026-01-09", "close": 126.93, "volume": 276958.0}, {"date": "2026-01-12", "close": 124.04, "volume": 289676.0}, {"date": "2026-01-13", "close": 122.78, "volume": 175101.0}, {"date": "2026-01-14", "close": 121.97, "volume": 264893.0}, {"date": "2026-01-15", "close": 124.8, "volume": 264548.0}, {"date": "2026-01-16", "close": 125.72, "volume": 290757.0}, {"date": "2026-01-20", "close": 123.48, "volume": 202800.0}, {"date": "2026-01-21", "close": 125.69, "volume": 241064.0}, {"date": "2026-01-22", "close": 125.67, "volume": 169449.0}, {"date": "2026-01-23", "close": 125.45, "volume": 199388.0}, {"date": "2026-01-26", "close": 125.3, "volume": 161668.0}, {"date": "2026-01-27", "close": 125.48, "volume": 141847.0}, {"date": "2026-01-28", "close": 124.67, "volume": 173606.0}, {"date": "2026-01-29", "close": 126.63, "volume": 190822.0}, {"date": "2026-01-30", "close": 127.04, "volume": 238970.0}, {"date": "2026-02-02", "close": 128.67, "volume": 221528.0}, {"date": "2026-02-03", "close": 125.46, "volume": 213696.0}, {"date": "2026-02-04", "close": 128.63, "volume": 187044.0}, {"date": "2026-02-05", "close": 128.21, "volume": 329328.0}, {"date": "2026-02-06", "close": 130.91, "volume": 408389.0}, {"date": "2026-02-09", "close": 130.37, "volume": 221862.0}, {"date": "2026-02-10", "close": 131.49, "volume": 277593.0}, {"date": "2026-02-11", "close": 130.73, "volume": 204657.0}, {"date": "2026-02-12", "close": 129.09, "volume": 269501.0}, {"date": "2026-02-13", "close": 130.69, "volume": 260762.0}, {"date": "2026-02-17", "close": 129.82, "volume": 226249.0}, {"date": "2026-02-18", "close": 129.82, "volume": 307644.0}, {"date": "2026-02-19", "close": 129.89, "volume": 266430.0}, {"date": "2026-02-20", "close": 130.5, "volume": 371172.0}, {"date": "2026-02-23", "close": 127.51, "volume": 248343.0}, {"date": "2026-02-24", "close": 129.21, "volume": 260985.0}, {"date": "2026-02-25", "close": 129.58, "volume": 201589.0}, {"date": "2026-02-26", "close": 135.58, "volume": 548623.0}, {"date": "2026-02-27", "close": 116.77, "volume": 3405347.0}, {"date": "2026-03-02", "close": 125.85, "volume": 1415904.0}, {"date": "2026-03-03", "close": 125.83, "volume": 808840.0}, {"date": "2026-03-04", "close": 123.68, "volume": 704952.0}, {"date": "2026-03-05", "close": 122.88, "volume": 748491.0}, {"date": "2026-03-06", "close": 117.66, "volume": 769399.0}, {"date": "2026-03-09", "close": 115.0, "volume": 661291.0}, {"date": "2026-03-10", "close": 110.95, "volume": 547745.0}, {"date": "2026-03-11", "close": 109.7, "volume": 480948.0}, {"date": "2026-03-12", "close": 107.3, "volume": 356000.0}, {"date": "2026-03-13", "close": 107.07, "volume": 413041.0}, {"date": "2026-03-16", "close": 106.08, "volume": 394132.0}, {"date": "2026-03-17", "close": 105.42, "volume": 367875.0}, {"date": "2026-03-18", "close": 101.23, "volume": 636376.0}, {"date": "2026-03-19", "close": 100.51, "volume": 609337.0}, {"date": "2026-03-20", "close": 97.68, "volume": 1279678.0}, {"date": "2026-03-23", "close": 101.39, "volume": 406900.0}, {"date": "2026-03-24", "close": 100.77, "volume": 498529.0}, {"date": "2026-03-25", "close": 102.25, "volume": 325025.0}, {"date": "2026-03-26", "close": 101.77, "volume": 605176.0}, {"date": "2026-03-27", "close": 100.77, "volume": 545805.0}, {"date": "2026-03-30", "close": 100.5, "volume": 863274.0}, {"date": "2026-03-31", "close": 103.63, "volume": 500420.0}, {"date": "2026-04-01", "close": 103.38, "volume": 439800.0}, {"date": "2026-04-02", "close": 103.32, "volume": 353539.0}, {"date": "2026-04-06", "close": 103.64, "volume": 295986.0}, {"date": "2026-04-07", "close": 102.75, "volume": 436795.0}, {"date": "2026-04-08", "close": 106.29, "volume": 548248.0}, {"date": "2026-04-09", "close": 106.05, "volume": 527995.0}, {"date": "2026-04-10", "close": 105.52, "volume": 257023.0}, {"date": "2026-04-13", "close": 106.84, "volume": 306302.0}, {"date": "2026-04-14", "close": 106.66, "volume": 729097.0}, {"date": "2026-04-15", "close": 108.72, "volume": 572600.0}, {"date": "2026-04-16", "close": 111.67, "volume": 384336.0}, {"date": "2026-04-17", "close": 114.38, "volume": 693501.0}, {"date": "2026-04-20", "close": 113.91, "volume": 338896.0}, {"date": "2026-04-21", "close": 110.77, "volume": 329685.0}, {"date": "2026-04-22", "close": 111.23, "volume": 652050.0}, {"date": "2026-04-23", "close": 110.87, "volume": 313653.0}, {"date": "2026-04-24", "close": 110.06, "volume": 346473.0}, {"date": "2026-04-27", "close": 106.8, "volume": 390583.0}, {"date": "2026-04-28", "close": 108.71, "volume": 331871.0}, {"date": "2026-04-29", "close": 107.34, "volume": 253567.0}, {"date": "2026-04-30", "close": 106.75, "volume": 259594.0}, {"date": "2026-05-01", "close": 107.52, "volume": 285952.0}, {"date": "2026-05-04", "close": 104.38, "volume": 327393.0}, {"date": "2026-05-05", "close": 104.3, "volume": 362098.0}, {"date": "2026-05-06", "close": 109.01, "volume": 563363.0}, {"date": "2026-05-07", "close": 107.75, "volume": 857853.0}, {"date": "2026-05-08", "close": 107.22, "volume": 475306.0}, {"date": "2026-05-11", "close": 105.2, "volume": 328742.0}, {"date": "2026-05-12", "close": 105.73, "volume": 794168.0}, {"date": "2026-05-13", "close": 104.58, "volume": 1031321.0}, {"date": "2026-05-14", "close": 106.91, "volume": 680715.0}, {"date": "2026-05-15", "close": 103.77, "volume": 517737.0}, {"date": "2026-05-18", "close": 104.98, "volume": 404149.0}, {"date": "2026-05-19", "close": 102.3, "volume": 338792.0}, {"date": "2026-05-20", "close": 106.65, "volume": 402083.0}, {"date": "2026-05-21", "close": 104.79, "volume": 468137.0}, {"date": "2026-05-22", "close": 104.75, "volume": 379533.0}, {"date": "2026-05-26", "close": 107.02, "volume": 300436.0}, {"date": "2026-05-27", "close": 106.18, "volume": 309213.0}, {"date": "2026-05-28", "close": 107.08, "volume": 369677.0}, {"date": "2026-05-29", "close": 104.02, "volume": 487798.0}, {"date": "2026-06-01", "close": 103.02, "volume": 413474.0}, {"date": "2026-06-02", "close": 102.97, "volume": 416887.0}, {"date": "2026-06-03", "close": 100.88, "volume": 376987.0}, {"date": "2026-06-04", "close": 100.94, "volume": 390355.0}, {"date": "2026-06-05", "close": 100.99, "volume": 348682.0}, {"date": "2026-06-08", "close": 101.34, "volume": 302264.0}, {"date": "2026-06-09", "close": 102.57, "volume": 492993.0}, {"date": "2026-06-10", "close": 100.98, "volume": 444728.0}, {"date": "2026-06-11", "close": 101.15, "volume": 343815.0}, {"date": "2026-06-12", "close": 101.94, "volume": 347467.0}, {"date": "2026-06-15", "close": 100.55, "volume": 387708.0}, {"date": "2026-06-16", "close": 100.14, "volume": 308912.0}, {"date": "2026-06-17", "close": 97.37, "volume": 496025.0}, {"date": "2026-06-18", "close": 97.67, "volume": 790827.0}, {"date": "2026-06-22", "close": 97.55, "volume": 494020.0}, {"date": "2026-06-23", "close": 96.65, "volume": 408495.0}, {"date": "2026-06-24", "close": 96.24, "volume": 368911.0}, {"date": "2026-06-25", "close": 95.18, "volume": 393880.0}, {"date": "2026-06-26", "close": 94.09, "volume": 1126415.0}, {"date": "2026-06-29", "close": 92.16, "volume": 699844.0}, {"date": "2026-06-30", "close": 94.49, "volume": 745098.0}, {"date": "2026-07-01", "close": 99.0, "volume": 726623.0}, {"date": "2026-07-02", "close": 101.5, "volume": 560098.0}, {"date": "2026-07-06", "close": 104.56, "volume": 427314.0}, {"date": "2026-07-07", "close": 103.91, "volume": 716250.0}, {"date": "2026-07-08", "close": 103.76, "volume": 423640.0}, {"date": "2026-07-09", "close": 103.35, "volume": 276123.0}, {"date": "2026-07-10", "close": 104.24, "volume": 339696.0}, {"date": "2026-07-13", "close": 107.42, "volume": 398080.0}, {"date": "2026-07-14", "close": 109.12, "volume": 551829.0}, {"date": "2026-07-15", "close": 111.88, "volume": 701868.0}, {"date": "2026-07-16", "close": 117.77, "volume": 668879.0}, {"date": "2026-07-17", "close": 120.12, "volume": 556075.0}, {"date": "2026-07-20", "close": 119.59, "volume": 615666.0}, {"date": "2026-07-21", "close": 123.19, "volume": 665479.0}, {"date": "2026-07-22", "close": 122.73, "volume": 589230.0}, {"date": "2026-07-23", "close": 121.09, "volume": 449488.0}, {"date": "2026-07-24", "close": 122.0, "volume": 518338.0}, {"date": "2026-07-27", "close": 117.95, "volume": 1126334.0}, {"date": "2026-07-28", "close": 118.23, "volume": 854003.0}, {"date": "2026-07-29", "close": 121.71, "volume": 676454.0}, {"date": "2026-07-30", "close": 117.48, "volume": 493089.0}, {"date": "2026-07-31", "close": 118.45, "volume": 436772.0}, {"date": "2026-08-03", "close": 115.61, "volume": 540407.0}, {"date": "2026-08-04", "close": 117.98, "volume": 531351.0}, {"date": "2026-08-05", "close": 115.79, "volume": 850872.0}, {"date": "2026-08-06", "close": 112.85, "volume": 670169.0}, {"date": "2026-08-07", "close": 112.19, "volume": 344418.0}], "refreshing": true}