{"ticker": "BCPC", "overview": {"cik": "9326", "ticker": "BCPC", "name": "BALCHEM CORP", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000009326-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000009326-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001140361-26-029658", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001140361-26-025971", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000009326-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000009326-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000009326-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000260", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000135", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001140361-26-017104", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001140361-26-017099", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0001140361-26-013681", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000770", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0000009326-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0000009326-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001140361-26-006184", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005544", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005542", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005536", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005533", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005531", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005520", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005516", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005512", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005510", "price_sensitive": false}]}, "description": "BALCHEM CORP trades as BCPC on the NASDAQ and is registered in the United States, classified under Chemicals & Allied Products (SIC 2800). Privy Trades holds 170 insider filings for the company, from August 2021 to December 2025. Across those, 8 insiders disclosed 20 sales totalling $28.41M. The most recent filing on record is dated 17 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 20, "sell_sum": 28409096.1816, "net": -28409096.1816, "insiders": 8, "first_date": "2021-08-09", "last_date": "2025-12-04"}, "metrics": {"ticker": "BCPC", "has_prices": true, "as_of": "2026-08-07", "last": 179.43, "prev_close": 180.42, "change": -0.9899999999999807, "change_pct": -0.005487196541403286, "session_volume": 175605.0, "vwap_5": 177.04054514414412, "vwap_20": 167.3750625520727, "vwap_60": 165.02171772170715, "vwap_250": 163.11743081370795, "high_52w": 183.26, "low_52w": 147.36, "avg_volume_20": 208242.5, "sessions": 400, "market_cap": {"value": 5719873308.030001, "shares": 31878021.0, "as_of": "2026-07-23", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035622-T6", "src": "CONGRESS", "ticker": "BCPC", "cik": "", "company": "BALCHEM CORP", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nBalchem Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in BCPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67121}, {"id": "HOUSE-2026-20035190-T9", "src": "CONGRESS", "ticker": "BCPC", "cik": "", "company": "BALCHEM CORP", "company_raw": "ain Street Trust > Bank of America\nBalchem Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys BCPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "13DG-0002100119-26-000260", "src": "13DG", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Balchem Corp", "who_key": "BALCHEM CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "BALCHEM CORP crosses 5% of BCPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/0002100119-26-000260-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000135", "src": "13DG", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Balchem Corp", "who_key": "BALCHEM CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "BALCHEM CORP crosses 5% of BCPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/0002100121-26-000135-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "0001140361-26-005510", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Carl Martin Bengtsson", "who_key": "Bengtsson Carl Martin", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 485292.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005510/0001140361-26-005510-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001140361-26-005512", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Hatsuki Miyata", "who_key": "Miyata Hatsuki", "role": "EVP, CLO, & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 188828.05000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005512/0001140361-26-005512-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001140361-26-005516", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Michael Brent Tignor", "who_key": "Tignor Michael Brent", "role": "SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 206357.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005516/0001140361-26-005516-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001140361-26-005520", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Frederic Boned", "who_key": "Boned Frederic", "role": "SVP/GM, Human Nutri. & Health", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 241691.15000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005520/0001140361-26-005520-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001140361-26-005531", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "William A. Backus", "who_key": "Backus William A.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 166982.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005531/0001140361-26-005531-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001140361-26-005536", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Theodore L. Harris", "who_key": "Harris Theodore L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1821889.0000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005536/0001140361-26-005536-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001140361-26-005542", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Martin Luther Reid", "who_key": "Reid Martin Luther", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 214456.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005542/0001140361-26-005542-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001140361-26-005544", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Job Leonard van Gunsteren", "who_key": "van Gunsteren Job Leonard", "role": "SVP and GM, Specialty Products", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145376.50000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005544/0001140361-26-005544-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001140361-26-005435", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Monica Vicente", "who_key": "VICENTE MONICA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005435/0001140361-26-005435-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381041}, {"id": "0001140361-26-005431", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "David B. Fischer", "who_key": "Fischer David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005431/0001140361-26-005431-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381041}, {"id": "0001140361-26-005432", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Kathleen B. Fish", "who_key": "Fish Kathleen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005432/0001140361-26-005432-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381041}, {"id": "0001140361-26-005436", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Matthew David Wineinger", "who_key": "Wineinger Matthew David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005436/0001140361-26-005436-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381041}, {"id": "0001140361-26-005433", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Daniel E. Knutson", "who_key": "Knutson Daniel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005433/0001140361-26-005433-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381041}, {"id": "0001140361-26-005434", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Olivier Rigaud", "who_key": "Rigaud Olivier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005434/0001140361-26-005434-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381041}, {"id": "0001140361-26-005533", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "George Graham", "who_key": "Graham George", "role": "SVP and Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126005533/0001140361-26-005533-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381041}, {"id": "0001140361-26-004612", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Michael Brent Tignor", "who_key": "Tignor Michael Brent", "role": "SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64588.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126004612/0001140361-26-004612-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385361}, {"id": "0001140361-26-004613", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Carl Martin Bengtsson", "who_key": "Bengtsson Carl Martin", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 149437.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126004613/0001140361-26-004613-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385361}, {"id": "0001140361-26-004615", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Martin Luther Reid", "who_key": "Reid Martin Luther", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72034.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126004615/0001140361-26-004615-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385361}, {"id": "0001140361-26-004616", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Frederic Boned", "who_key": "Boned Frederic", "role": "SVP/GM, Human Nutri. & Health", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 74458.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126004616/0001140361-26-004616-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385361}, {"id": "0001140361-26-004617", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Theodore L. Harris", "who_key": "Harris Theodore L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 558441.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126004617/0001140361-26-004617-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385361}, {"id": "0001140361-26-004614", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Job Leonard van Gunsteren", "who_key": "van Gunsteren Job Leonard", "role": "SVP and GM, Specialty Products", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44675.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126004614/0001140361-26-004614-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385361}, {"id": "0001140361-26-004619", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Hatsuki Miyata", "who_key": "Miyata Hatsuki", "role": "EVP, CLO, & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59393.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126004619/0001140361-26-004619-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385361}, {"id": "0001140361-26-004642", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "William A. Backus", "who_key": "Backus William A.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55757.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BCPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036126004642/0001140361-26-004642-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385361}, {"id": "0001140361-25-044551", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Job Leonard van Gunsteren", "who_key": "van Gunsteren Job Leonard", "role": "SVP and GM, Specialty Products", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 919722.5329999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider sells $920K of BCPC", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125044551/0001140361-25-044551-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480401}, {"id": "0001140361-25-044554", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "David B. Fischer", "who_key": "Fischer David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1231748.2000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director sells $1.2M of BCPC", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125044554/0001140361-25-044554-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481841}, {"id": "0001140361-25-041986", "src": "INSIDERS", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Martin Luther Reid", "who_key": "Reid Martin Luther", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 185328.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider offloads $185K of BCPC", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125041986/0001140361-25-041986-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513521}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000260", "src": "13DG", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Balchem Corp", "who_key": "BALCHEM CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "BALCHEM CORP crosses 5% of BCPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/0002100119-26-000260-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000135", "src": "13DG", "ticker": "BCPC", "cik": "9326", "company": "BALCHEM CORP", "company_raw": "BALCHEM CORP", "who": "Balchem Corp", "who_key": "BALCHEM CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "BALCHEM CORP crosses 5% of BCPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9326/0002100121-26-000135-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Balchem Corporation - Common Stock", "new_value": "BALCHEM CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000009326", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000009326", "applied": 1, "detected_at": "2026-09-10T16:50:41.788449"}]}, "key_people": [{"who": "Theodore L. Harris", "who_key": "Harris Theodore L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9858057.2622, "net": -9858057.2622, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9858057.2622, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124009271/0001140361-24-009271-index.htm"}], "latest": {"action": "SELL", "amount": 9858057.2622, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124009271/0001140361-24-009271-index.htm"}}, {"who": "William A. Backus", "who_key": "Backus William A.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8732930.0703, "net": -8732930.0703, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 859559.77, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124035394/0001140361-24-035394-index.htm"}, {"action": "SELL", "amount": 2521772.9875, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124009784/0001140361-24-009784-index.htm"}, {"action": "SELL", "amount": 2321024.9928, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124009287/0001140361-24-009287-index.htm"}, {"action": "SELL", "amount": 3030572.3200000003, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036121027622/0001140361-21-027622-index.htm"}], "latest": {"action": "SELL", "amount": 859559.77, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124035394/0001140361-24-035394-index.htm"}}, {"who": "Job Leonard van Gunsteren", "who_key": "van Gunsteren Job Leonard", "role": "SVP and GM, Specialty Products", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3406633.5882, "net": -3406633.5882, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 919722.5329999999, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125044551/0001140361-25-044551-index.htm"}, {"action": "SELL", "amount": 1395411.525, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124035583/0001140361-24-035583-index.htm"}, {"action": "SELL", "amount": 131120.7, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036122029845/0001140361-22-029845-index.htm"}, {"action": "SELL", "amount": 333903.76910000003, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036122028897/0001140361-22-028897-index.htm"}, {"action": "SELL", "amount": 626475.0611, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036122028360/0001140361-22-028360-index.htm"}], "latest": {"action": "SELL", "amount": 919722.5329999999, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125044551/0001140361-25-044551-index.htm"}}, {"who": "David B. Fischer", "who_key": "Fischer David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2877649.679, "net": -2877649.679, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1231748.2000000002, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125044554/0001140361-25-044554-index.htm"}, {"action": "SELL", "amount": 764901.939, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124025457/0001140361-24-025457-index.htm"}, {"action": "SELL", "amount": 499978.54, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036123043667/0001140361-23-043667-index.htm"}, {"action": "SELL", "amount": 381021.0, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036123013065/0001140361-23-013065-index.htm"}], "latest": {"action": "SELL", "amount": 1231748.2000000002, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125044554/0001140361-25-044554-index.htm"}}, {"who": "Michael Robert Sestrick", "who_key": "Sestrick Michael Robert", "role": "SVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2298384.6087, "net": -2298384.6087, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 297934.6287, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124025706/0001140361-24-025706-index.htm"}, {"action": "SELL", "amount": 1700613.2400000002, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124009273/0001140361-24-009273-index.htm"}, {"action": "SELL", "amount": 299836.74, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036123022963/0001140361-23-022963-index.htm"}], "latest": {"action": "SELL", "amount": 297934.6287, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124025706/0001140361-24-025706-index.htm"}}, {"who": "Michael Brent Tignor", "who_key": "Tignor Michael Brent", "role": "SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 840985.1349, "net": -840985.1349, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 840985.1349, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124012827/0001140361-24-012827-index.htm"}], "latest": {"action": "SELL", "amount": 840985.1349, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124012827/0001140361-24-012827-index.htm"}}, {"who": "Matthew David Wineinger", "who_key": "Wineinger Matthew David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 209127.8383, "net": -209127.8383, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209127.8383, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124011736/0001140361-24-011736-index.htm"}], "latest": {"action": "SELL", "amount": 209127.8383, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036124011736/0001140361-24-011736-index.htm"}}, {"who": "Martin Luther Reid", "who_key": "Reid Martin Luther", "role": "SVP Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 185328.0, "net": -185328.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 185328.0, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125041986/0001140361-25-041986-index.htm"}], "latest": {"action": "SELL", "amount": 185328.0, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9326/000114036125041986/0001140361-25-041986-index.htm"}}], "activity": [{"date": "2026-09-17", "net": 1001.0}], "announcements": [{"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000009326-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000009326-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001140361-26-029658", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001140361-26-025971", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000009326-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000009326-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000009326-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000260", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000135", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001140361-26-017104", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001140361-26-017099", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0001140361-26-013681", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000770", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0000009326-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0000009326-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001140361-26-006184", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005544", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005542", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005536", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005533", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005531", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005520", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005516", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005512", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001140361-26-005510", "price_sensitive": false}], "performance": {"ticker": "BCPC", "has_prices": true, "summary": {"n": 1, "avg": 0.10656799259944497, "win_rate": 1.0, "best": 0.10656799259944497, "worst": 0.10656799259944497, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-17", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 162.15, "return": 0.10656799259944497}]}, "price_series": [{"date": "2016-08-08", "close": 65.28, "volume": 84859.0}, {"date": "2016-08-09", "close": 65.54, "volume": 101405.0}, {"date": "2016-08-10", "close": 65.73, "volume": 98040.0}, {"date": "2016-08-11", "close": 65.83, "volume": 58850.0}, {"date": "2016-08-12", "close": 66.15, "volume": 81883.0}, {"date": "2016-08-15", "close": 66.57, "volume": 71394.0}, {"date": "2016-08-16", "close": 66.88, "volume": 75911.0}, {"date": "2016-08-17", "close": 66.86, "volume": 92537.0}, {"date": "2016-08-18", "close": 67.97, "volume": 82914.0}, {"date": "2016-08-19", "close": 67.89, "volume": 90376.0}, {"date": "2016-08-22", "close": 68.11, "volume": 51149.0}, {"date": "2016-08-23", "close": 68.9, "volume": 81895.0}, {"date": "2016-08-24", "close": 68.84, "volume": 56247.0}, {"date": "2016-08-25", "close": 69.5, "volume": 90141.0}, {"date": "2016-08-26", "close": 68.61, "volume": 71891.0}, {"date": "2016-08-29", "close": 69.36, "volume": 53496.0}, {"date": "2016-08-30", "close": 69.65, "volume": 54961.0}, {"date": "2016-08-31", "close": 70.03, "volume": 108277.0}, {"date": "2016-09-01", "close": 69.8, "volume": 104447.0}, {"date": "2016-09-02", "close": 70.02, "volume": 136335.0}, {"date": "2016-09-06", "close": 69.6, "volume": 75992.0}, {"date": "2016-09-07", "close": 69.99, "volume": 121993.0}, {"date": "2016-09-08", "close": 68.99, "volume": 74204.0}, {"date": "2016-09-09", "close": 66.54, "volume": 82264.0}, {"date": "2016-09-12", "close": 67.69, "volume": 96087.0}, {"date": "2016-09-13", "close": 66.15, "volume": 81585.0}, {"date": "2016-09-14", "close": 66.25, "volume": 37880.0}, {"date": "2016-09-15", "close": 66.84, "volume": 56426.0}, {"date": "2016-09-16", "close": 66.52, "volume": 159040.0}, {"date": "2016-09-19", "close": 66.66, "volume": 66393.0}, {"date": "2016-09-20", "close": 67.7, "volume": 85754.0}, {"date": "2016-09-21", "close": 68.74, "volume": 82637.0}, {"date": "2016-09-22", "close": 70.08, "volume": 112644.0}, {"date": "2016-09-23", "close": 70.45, "volume": 90728.0}, {"date": "2016-09-26", "close": 69.09, "volume": 104452.0}, {"date": "2016-09-27", "close": 71.04, "volume": 207490.0}, {"date": "2016-09-28", "close": 76.7, "volume": 735500.0}, {"date": "2016-09-29", "close": 76.63, "volume": 171826.0}, {"date": "2016-09-30", "close": 77.53, "volume": 235624.0}, {"date": "2016-10-03", "close": 78.38, "volume": 135698.0}, {"date": "2016-10-04", "close": 78.36, "volume": 127966.0}, {"date": "2016-10-05", "close": 78.7, "volume": 214900.0}, {"date": "2016-10-06", "close": 79.46, "volume": 111522.0}, {"date": "2016-10-07", "close": 78.22, "volume": 154774.0}, {"date": "2016-10-10", "close": 79.16, "volume": 126942.0}, {"date": "2016-10-11", "close": 77.68, "volume": 136332.0}, {"date": "2016-10-12", "close": 76.79, "volume": 168703.0}, {"date": "2016-10-13", "close": 76.3, "volume": 97643.0}, {"date": "2016-10-14", "close": 75.81, "volume": 76457.0}, {"date": "2016-10-17", "close": 76.28, "volume": 68441.0}, {"date": "2016-10-18", "close": 75.96, "volume": 93390.0}, {"date": "2016-10-19", "close": 75.58, "volume": 87208.0}, {"date": "2016-10-20", "close": 75.54, "volume": 67779.0}, {"date": "2016-10-21", "close": 75.95, "volume": 56461.0}, {"date": "2016-10-24", "close": 76.5, "volume": 47369.0}, {"date": "2016-10-25", "close": 75.81, "volume": 54844.0}, {"date": "2016-10-26", "close": 75.02, "volume": 136249.0}, {"date": "2016-10-27", "close": 74.68, "volume": 55394.0}, {"date": "2016-10-28", "close": 75.57, "volume": 72655.0}, {"date": "2016-10-31", "close": 75.9, "volume": 138340.0}, {"date": "2016-11-01", "close": 74.2, "volume": 140182.0}, {"date": "2016-11-02", "close": 73.9, "volume": 122446.0}, {"date": "2016-11-03", "close": 71.78, "volume": 198935.0}, {"date": "2016-11-04", "close": 70.42, "volume": 302097.0}, {"date": "2016-11-07", "close": 68.58, "volume": 182513.0}, {"date": "2016-11-08", "close": 68.53, "volume": 142385.0}, {"date": "2016-11-09", "close": 72.34, "volume": 210957.0}, {"date": "2016-11-10", "close": 74.85, "volume": 185712.0}, {"date": "2016-11-11", "close": 77.91, "volume": 168186.0}, {"date": "2016-11-14", "close": 79.01, "volume": 143514.0}, {"date": "2016-11-15", "close": 78.26, "volume": 108873.0}, {"date": "2016-11-16", "close": 78.2, "volume": 167423.0}, {"date": "2016-11-17", "close": 77.23, "volume": 125474.0}, {"date": "2016-11-18", "close": 78.4, "volume": 123703.0}, {"date": "2016-11-21", "close": 78.48, "volume": 171303.0}, {"date": "2016-11-22", "close": 80.03, "volume": 131396.0}, {"date": "2016-11-23", "close": 78.04, "volume": 129103.0}, {"date": "2016-11-25", "close": 78.96, "volume": 44934.0}, {"date": "2016-11-28", "close": 79.39, "volume": 83660.0}, {"date": "2016-11-29", "close": 78.42, "volume": 73957.0}, {"date": "2016-11-30", "close": 79.86, "volume": 110539.0}, {"date": "2016-12-01", "close": 79.91, "volume": 122565.0}, {"date": "2016-12-02", "close": 80.62, "volume": 105592.0}, {"date": "2016-12-05", "close": 80.26, "volume": 137847.0}, {"date": "2016-12-06", "close": 84.11, "volume": 210353.0}, {"date": "2016-12-07", "close": 84.73, "volume": 151871.0}, {"date": "2016-12-08", "close": 87.4, "volume": 162295.0}, {"date": "2016-12-09", "close": 87.56, "volume": 97555.0}, {"date": "2016-12-12", "close": 87.28, "volume": 94608.0}, {"date": "2016-12-13", "close": 86.89, "volume": 104104.0}, {"date": "2016-12-14", "close": 86.21, "volume": 99723.0}, {"date": "2016-12-15", "close": 85.99, "volume": 187807.0}, {"date": "2016-12-16", "close": 83.46, "volume": 333618.0}, {"date": "2016-12-19", "close": 82.52, "volume": 195784.0}, {"date": "2016-12-20", "close": 82.94, "volume": 137598.0}, {"date": "2016-12-21", "close": 82.96, "volume": 80043.0}, {"date": "2016-12-22", "close": 80.97, "volume": 103842.0}, {"date": "2016-12-23", "close": 83.31, "volume": 69443.0}, {"date": "2016-12-27", "close": 84.0, "volume": 55313.0}, {"date": "2016-12-28", "close": 83.21, "volume": 87836.0}, {"date": "2016-12-29", "close": 83.03, "volume": 36995.0}, {"date": "2016-12-30", "close": 83.92, "volume": 111703.0}, {"date": "2017-01-03", "close": 83.26, "volume": 165905.0}, {"date": "2017-01-04", "close": 84.78, "volume": 151501.0}, {"date": "2017-01-05", "close": 83.99, "volume": 81734.0}, {"date": "2017-01-06", "close": 83.0, "volume": 107822.0}, {"date": "2017-01-09", "close": 83.01, "volume": 168901.0}, {"date": "2017-01-10", "close": 82.69, "volume": 80997.0}, {"date": "2017-01-11", "close": 83.78, "volume": 85599.0}, {"date": "2017-01-12", "close": 83.34, "volume": 79215.0}, {"date": "2017-01-13", "close": 83.6, "volume": 87279.0}, {"date": "2017-01-17", "close": 81.99, "volume": 149163.0}, {"date": "2017-01-18", "close": 82.1, "volume": 65296.0}, {"date": "2017-01-19", "close": 81.53, "volume": 94334.0}, {"date": "2017-01-20", "close": 81.03, "volume": 132795.0}, {"date": "2017-01-23", "close": 82.32, "volume": 66658.0}, {"date": "2017-01-24", "close": 84.45, "volume": 81603.0}, {"date": "2017-01-25", "close": 85.62, "volume": 85104.0}, {"date": "2017-01-26", "close": 84.46, "volume": 57739.0}, {"date": "2017-01-27", "close": 85.41, "volume": 82741.0}, {"date": "2017-01-30", "close": 85.12, "volume": 133829.0}, {"date": "2017-01-31", "close": 85.24, "volume": 165920.0}, {"date": "2017-02-01", "close": 86.66, "volume": 126292.0}, {"date": "2017-02-02", "close": 83.5, "volume": 123162.0}, {"date": "2017-02-03", "close": 84.65, "volume": 85530.0}, {"date": "2017-02-06", "close": 84.24, "volume": 53735.0}, {"date": "2017-02-07", "close": 82.82, "volume": 80476.0}, {"date": "2017-02-08", "close": 82.88, "volume": 68996.0}, {"date": "2017-02-09", "close": 85.0, "volume": 67049.0}, {"date": "2017-02-10", "close": 86.01, "volume": 69930.0}, {"date": "2017-02-13", "close": 85.82, "volume": 97365.0}, {"date": "2017-02-14", "close": 83.69, "volume": 132665.0}, {"date": "2017-02-15", "close": 85.54, "volume": 92847.0}, {"date": "2017-02-16", "close": 84.03, "volume": 132455.0}, {"date": "2017-02-17", "close": 83.87, "volume": 134331.0}, {"date": "2017-02-21", "close": 85.4, "volume": 138438.0}, {"date": "2017-02-22", "close": 84.35, "volume": 85047.0}, {"date": "2017-02-23", "close": 84.48, "volume": 108628.0}, {"date": "2017-02-24", "close": 84.24, "volume": 91324.0}, {"date": "2017-02-27", "close": 84.82, "volume": 177042.0}, {"date": "2017-02-28", "close": 87.17, "volume": 266388.0}, {"date": "2017-03-01", "close": 89.23, "volume": 182587.0}, {"date": "2017-03-02", "close": 88.14, "volume": 126581.0}, {"date": "2017-03-03", "close": 86.7, "volume": 118510.0}, {"date": "2017-03-06", "close": 85.86, "volume": 104975.0}, {"date": "2017-03-07", "close": 86.12, "volume": 83788.0}, {"date": "2017-03-08", "close": 85.28, "volume": 99347.0}, {"date": "2017-03-09", "close": 84.88, "volume": 110803.0}, {"date": "2017-03-10", "close": 84.26, "volume": 97645.0}, {"date": "2017-03-13", "close": 83.31, "volume": 196542.0}, {"date": "2017-03-14", "close": 83.29, "volume": 100375.0}, {"date": "2017-03-15", "close": 85.46, "volume": 231691.0}, {"date": "2017-03-16", "close": 84.77, "volume": 130617.0}, {"date": "2017-03-17", "close": 85.81, "volume": 406570.0}, {"date": "2017-03-20", "close": 84.12, "volume": 80890.0}, {"date": "2017-03-21", "close": 81.83, "volume": 91718.0}, {"date": "2017-03-22", "close": 81.97, "volume": 107965.0}, {"date": "2017-03-23", "close": 82.09, "volume": 143827.0}, {"date": "2017-03-24", "close": 81.0, "volume": 98102.0}, {"date": "2017-03-27", "close": 81.25, "volume": 88302.0}, {"date": "2017-03-28", "close": 81.8, "volume": 104576.0}, {"date": "2017-03-29", "close": 81.69, "volume": 73585.0}, {"date": "2017-03-30", "close": 82.68, "volume": 123099.0}, {"date": "2017-03-31", "close": 82.42, "volume": 146170.0}, {"date": "2017-04-03", "close": 79.96, "volume": 161651.0}, {"date": "2017-04-04", "close": 80.53, "volume": 132957.0}, {"date": "2017-04-05", "close": 78.27, "volume": 115300.0}, {"date": "2017-04-06", "close": 78.77, "volume": 89860.0}, {"date": "2017-04-07", "close": 77.98, "volume": 138941.0}, {"date": "2017-04-10", "close": 78.11, "volume": 86480.0}, {"date": "2017-04-11", "close": 78.03, "volume": 101882.0}, {"date": "2017-04-12", "close": 76.93, "volume": 73573.0}, {"date": "2017-04-13", "close": 75.59, "volume": 74319.0}, {"date": "2017-04-17", "close": 76.77, "volume": 60080.0}, {"date": "2017-04-18", "close": 76.89, "volume": 70649.0}, {"date": "2017-04-19", "close": 77.17, "volume": 55252.0}, {"date": "2017-04-20", "close": 77.94, "volume": 77945.0}, {"date": "2017-04-21", "close": 78.31, "volume": 97618.0}, {"date": "2017-04-24", "close": 79.37, "volume": 80956.0}, {"date": "2017-04-25", "close": 81.14, "volume": 103036.0}, {"date": "2017-04-26", "close": 81.81, "volume": 105409.0}, {"date": "2017-04-27", "close": 81.93, "volume": 70494.0}, {"date": "2017-04-28", "close": 81.16, "volume": 79012.0}, {"date": "2017-05-01", "close": 82.19, "volume": 99882.0}, {"date": "2017-05-02", "close": 80.65, "volume": 100880.0}, {"date": "2017-05-03", "close": 80.0, "volume": 67499.0}, {"date": "2017-05-04", "close": 80.94, "volume": 72512.0}, {"date": "2017-05-05", "close": 80.91, "volume": 71006.0}, {"date": "2017-05-08", "close": 80.59, "volume": 79266.0}, {"date": "2017-05-09", "close": 82.31, "volume": 181963.0}, {"date": "2017-05-10", "close": 80.88, "volume": 106753.0}, {"date": "2017-05-11", "close": 81.03, "volume": 89930.0}, {"date": "2017-05-12", "close": 79.77, "volume": 86705.0}, {"date": "2017-05-15", "close": 79.63, "volume": 69216.0}, {"date": "2017-05-16", "close": 79.53, "volume": 105746.0}, {"date": "2017-05-17", "close": 79.04, "volume": 168138.0}, {"date": "2017-05-18", "close": 78.485, "volume": 76355.0}, {"date": "2017-05-19", "close": 79.04, "volume": 100351.0}, {"date": "2017-05-22", "close": 79.49, "volume": 52617.0}, {"date": "2017-05-23", "close": 79.54, "volume": 69647.0}, {"date": "2017-05-24", "close": 79.46, "volume": 108784.0}, {"date": "2017-05-25", "close": 79.7, "volume": 88336.0}, {"date": "2017-05-26", "close": 79.98, "volume": 64239.0}, {"date": "2017-05-30", "close": 79.24, "volume": 58822.0}, {"date": "2017-05-31", "close": 78.72, "volume": 70699.0}, {"date": "2017-06-01", "close": 79.98, "volume": 120838.0}, {"date": "2017-06-02", "close": 82.88, "volume": 115006.0}, {"date": "2017-06-05", "close": 81.42, "volume": 49503.0}, {"date": "2017-06-06", "close": 81.98, "volume": 73650.0}, {"date": "2017-06-07", "close": 80.93, "volume": 63947.0}, {"date": "2017-06-08", "close": 81.72, "volume": 85000.0}, {"date": "2017-06-09", "close": 83.63, "volume": 130486.0}, {"date": "2017-06-12", "close": 83.77, "volume": 105141.0}, {"date": "2017-06-13", "close": 82.9, "volume": 82221.0}, {"date": "2017-06-14", "close": 82.16, "volume": 88218.0}, {"date": "2017-06-15", "close": 81.48, "volume": 51232.0}, {"date": "2017-06-16", "close": 80.34, "volume": 173564.0}, {"date": "2017-06-19", "close": 80.41, "volume": 60052.0}, {"date": "2017-06-20", "close": 78.99, "volume": 81594.0}, {"date": "2017-06-21", "close": 78.18, "volume": 72000.0}, {"date": "2017-06-22", "close": 78.25, "volume": 53877.0}, {"date": "2017-06-23", "close": 78.5, "volume": 146572.0}, {"date": "2017-06-26", "close": 77.32, "volume": 175235.0}, {"date": "2017-06-27", "close": 77.0, "volume": 65172.0}, {"date": "2017-06-28", "close": 77.15, "volume": 131536.0}, {"date": "2017-06-29", "close": 77.47, "volume": 97696.0}, {"date": "2017-06-30", "close": 77.71, "volume": 98957.0}, {"date": "2017-07-03", "close": 78.23, "volume": 64901.0}, {"date": "2017-07-05", "close": 77.67, "volume": 52641.0}, {"date": "2017-07-06", "close": 76.39, "volume": 74490.0}, {"date": "2017-07-07", "close": 77.42, "volume": 84583.0}, {"date": "2017-07-10", "close": 76.28, "volume": 69090.0}, {"date": "2017-07-11", "close": 77.39, "volume": 100563.0}, {"date": "2017-07-12", "close": 78.43, "volume": 54442.0}, {"date": "2017-07-13", "close": 78.25, "volume": 77643.0}, {"date": "2017-07-14", "close": 78.66, "volume": 68168.0}, {"date": "2017-07-17", "close": 79.51, "volume": 75346.0}, {"date": "2017-07-18", "close": 78.29, "volume": 70520.0}, {"date": "2017-07-19", "close": 78.12, "volume": 73965.0}, {"date": "2017-07-20", "close": 78.16, "volume": 99025.0}, {"date": "2017-07-21", "close": 78.05, "volume": 76947.0}, {"date": "2017-07-24", "close": 78.08, "volume": 55428.0}, {"date": "2017-07-25", "close": 79.68, "volume": 105439.0}, {"date": "2017-07-26", "close": 77.71, "volume": 70576.0}, {"date": "2017-07-27", "close": 77.51, "volume": 64779.0}, {"date": "2017-07-28", "close": 78.04, "volume": 56682.0}, {"date": "2017-07-31", "close": 77.6, "volume": 83997.0}, {"date": "2017-08-01", "close": 78.33, "volume": 99014.0}, {"date": "2017-08-02", "close": 76.84, "volume": 72072.0}, {"date": "2017-08-03", "close": 77.04, "volume": 76932.0}, {"date": "2017-08-04", "close": 78.0, "volume": 137049.0}, {"date": "2017-08-07", "close": 75.02, "volume": 277949.0}, {"date": "2017-08-08", "close": 73.75, "volume": 93454.0}, {"date": "2017-08-09", "close": 74.02, "volume": 102127.0}, {"date": "2017-08-10", "close": 75.03, "volume": 89867.0}, {"date": "2017-08-11", "close": 74.48, "volume": 61814.0}, {"date": "2017-08-14", "close": 75.81, "volume": 80800.0}, {"date": "2017-08-15", "close": 74.65, "volume": 73009.0}, {"date": "2017-08-16", "close": 74.67, "volume": 77604.0}, {"date": "2017-08-17", "close": 73.12, "volume": 105994.0}, {"date": "2017-08-18", "close": 73.36, "volume": 199949.0}, {"date": "2017-08-21", "close": 73.16, "volume": 43984.0}, {"date": "2017-08-22", "close": 74.18, "volume": 54055.0}, {"date": "2017-08-23", "close": 73.56, "volume": 51211.0}, {"date": "2017-08-24", "close": 74.35, "volume": 67657.0}, {"date": "2017-08-25", "close": 74.52, "volume": 126438.0}, {"date": "2017-08-28", "close": 74.78, "volume": 99267.0}, {"date": "2017-08-29", "close": 74.66, "volume": 66678.0}, {"date": "2017-08-30", "close": 74.44, "volume": 46418.0}, {"date": "2017-08-31", "close": 74.96, "volume": 67284.0}, {"date": "2017-09-01", "close": 75.67, "volume": 52216.0}, {"date": "2017-09-05", "close": 75.16, "volume": 54051.0}, {"date": "2017-09-06", "close": 75.09, "volume": 74141.0}, {"date": "2017-09-07", "close": 74.77, "volume": 65797.0}, {"date": "2017-09-08", "close": 74.83, "volume": 116567.0}, {"date": "2017-09-11", "close": 75.57, "volume": 55289.0}, {"date": "2017-09-12", "close": 75.82, "volume": 69982.0}, {"date": "2017-09-13", "close": 76.12, "volume": 68600.0}, {"date": "2017-09-14", "close": 76.4, "volume": 91418.0}, {"date": "2017-09-15", "close": 76.66, "volume": 236287.0}, {"date": "2017-09-18", "close": 77.65, "volume": 91650.0}, {"date": "2017-09-19", "close": 78.33, "volume": 105589.0}, {"date": "2017-09-20", "close": 79.33, "volume": 85275.0}, {"date": "2017-09-21", "close": 79.32, "volume": 96583.0}, {"date": "2017-09-22", "close": 80.12, "volume": 111635.0}, {"date": "2017-09-25", "close": 80.19, "volume": 103264.0}, {"date": "2017-09-26", "close": 80.52, "volume": 69233.0}, {"date": "2017-09-27", "close": 81.86, "volume": 133179.0}, {"date": "2017-09-28", "close": 81.91, "volume": 107566.0}, {"date": "2017-09-29", "close": 81.29, "volume": 123306.0}, {"date": "2017-10-02", "close": 82.79, "volume": 147669.0}, {"date": "2017-10-03", "close": 82.75, "volume": 118393.0}, {"date": "2017-10-04", "close": 81.8, "volume": 65539.0}, {"date": "2017-10-05", "close": 81.96, "volume": 86284.0}, {"date": "2017-10-06", "close": 81.84, "volume": 57292.0}, {"date": "2017-10-09", "close": 82.01, "volume": 50629.0}, {"date": "2017-10-10", "close": 81.73, "volume": 67381.0}, {"date": "2017-10-11", "close": 81.68, "volume": 69163.0}, {"date": "2017-10-12", "close": 81.82, "volume": 103013.0}, {"date": "2017-10-13", "close": 82.38, "volume": 76745.0}, {"date": "2017-10-16", "close": 82.29, "volume": 81350.0}, {"date": "2017-10-17", "close": 81.95, "volume": 46519.0}, {"date": "2017-10-18", "close": 82.26, "volume": 49676.0}, {"date": "2017-10-19", "close": 82.6, "volume": 61081.0}, {"date": "2017-10-20", "close": 83.83, "volume": 80579.0}, {"date": "2017-10-23", "close": 83.47, "volume": 51436.0}, {"date": "2017-10-24", "close": 83.63, "volume": 61195.0}, {"date": "2017-10-25", "close": 83.77, "volume": 44209.0}, {"date": "2017-10-26", "close": 83.78, "volume": 44073.0}, {"date": "2017-10-27", "close": 84.07, "volume": 72354.0}, {"date": "2017-10-30", "close": 82.02, "volume": 61640.0}, {"date": "2017-10-31", "close": 84.29, "volume": 98542.0}, {"date": "2017-11-01", "close": 82.76, "volume": 88272.0}, {"date": "2017-11-02", "close": 83.21, "volume": 53364.0}, {"date": "2017-11-03", "close": 83.24, "volume": 61402.0}, {"date": "2017-11-06", "close": 83.44, "volume": 65690.0}, {"date": "2017-11-07", "close": 84.38, "volume": 119998.0}, {"date": "2017-11-08", "close": 84.27, "volume": 80791.0}, {"date": "2017-11-09", "close": 83.22, "volume": 76968.0}, {"date": "2017-11-10", "close": 82.82, "volume": 79445.0}, {"date": "2017-11-13", "close": 83.28, "volume": 61952.0}, {"date": "2017-11-14", "close": 83.23, "volume": 67147.0}, {"date": "2017-11-15", "close": 82.43, "volume": 80512.0}, {"date": "2017-11-16", "close": 83.33, "volume": 85670.0}, {"date": "2017-11-17", "close": 83.46, "volume": 85350.0}, {"date": "2017-11-20", "close": 84.85, "volume": 65225.0}, {"date": "2017-11-21", "close": 86.71, "volume": 122804.0}, {"date": "2017-11-22", "close": 86.07, "volume": 58451.0}, {"date": "2017-11-24", "close": 86.63, "volume": 26189.0}, {"date": "2017-11-27", "close": 85.91, "volume": 47046.0}, {"date": "2017-11-28", "close": 87.11, "volume": 75371.0}, {"date": "2017-11-29", "close": 87.71, "volume": 62995.0}, {"date": "2017-11-30", "close": 87.27, "volume": 76326.0}, {"date": "2017-12-01", "close": 86.82, "volume": 77323.0}, {"date": "2017-12-04", "close": 86.2, "volume": 73352.0}, {"date": "2017-12-05", "close": 84.73, "volume": 86128.0}, {"date": "2017-12-06", "close": 84.73, "volume": 53447.0}, {"date": "2017-12-07", "close": 84.53, "volume": 81999.0}, {"date": "2017-12-08", "close": 82.61, "volume": 84086.0}, {"date": "2017-12-11", "close": 81.81, "volume": 68896.0}, {"date": "2017-12-12", "close": 82.04, "volume": 73961.0}, {"date": "2017-12-13", "close": 82.59, "volume": 108736.0}, {"date": "2017-12-14", "close": 80.94, "volume": 70744.0}, {"date": "2017-12-15", "close": 83.87, "volume": 488380.0}, {"date": "2017-12-18", "close": 83.99, "volume": 84708.0}, {"date": "2017-12-19", "close": 82.01, "volume": 113643.0}, {"date": "2017-12-20", "close": 81.76, "volume": 101280.0}, {"date": "2017-12-21", "close": 81.63, "volume": 85935.0}, {"date": "2017-12-22", "close": 81.11, "volume": 77148.0}, {"date": "2017-12-26", "close": 79.72, "volume": 79133.0}, {"date": "2017-12-27", "close": 79.39, "volume": 76092.0}, {"date": "2017-12-28", "close": 80.1, "volume": 85976.0}, {"date": "2017-12-29", "close": 80.6, "volume": 105168.0}, {"date": "2018-01-02", "close": 81.54, "volume": 89457.0}, {"date": "2018-01-03", "close": 80.71, "volume": 62209.0}, {"date": "2018-01-04", "close": 80.36, "volume": 68088.0}, {"date": "2018-01-05", "close": 80.45, "volume": 173629.0}, {"date": "2018-01-08", "close": 81.38, "volume": 118425.0}, {"date": "2018-01-09", "close": 80.08, "volume": 63487.0}, {"date": "2018-01-10", "close": 80.18, "volume": 137082.0}, {"date": "2018-01-11", "close": 81.93, "volume": 88575.0}, {"date": "2018-01-12", "close": 81.22, "volume": 100256.0}, {"date": "2018-01-16", "close": 80.75, "volume": 84367.0}, {"date": "2018-01-17", "close": 81.46, "volume": 77580.0}, {"date": "2018-01-18", "close": 80.73, "volume": 59755.0}, {"date": "2018-01-19", "close": 82.02, "volume": 90983.0}, {"date": "2018-01-22", "close": 81.13, "volume": 57453.0}, {"date": "2018-01-23", "close": 80.59, "volume": 77138.0}, {"date": "2018-01-24", "close": 80.12, "volume": 107381.0}, {"date": "2018-01-25", "close": 81.82, "volume": 137422.0}, {"date": "2018-01-26", "close": 80.84, "volume": 68711.0}, {"date": "2018-01-29", "close": 80.24, "volume": 72248.0}, {"date": "2018-01-30", "close": 80.35, "volume": 78774.0}, {"date": "2018-01-31", "close": 79.0, "volume": 128616.0}, {"date": "2018-02-01", "close": 78.71, "volume": 146095.0}, {"date": "2018-02-02", "close": 77.86, "volume": 94562.0}, {"date": "2018-02-05", "close": 74.39, "volume": 117192.0}, {"date": "2018-02-06", "close": 73.675, "volume": 171695.0}, {"date": "2018-02-07", "close": 73.73, "volume": 109929.0}, {"date": "2018-02-08", "close": 70.84, "volume": 178058.0}, {"date": "2018-02-09", "close": 71.53, "volume": 218431.0}, {"date": "2018-02-12", "close": 72.53, "volume": 162913.0}, {"date": "2018-02-13", "close": 71.9, "volume": 155485.0}, {"date": "2018-02-14", "close": 73.56, "volume": 103607.0}, {"date": "2018-02-15", "close": 74.57, "volume": 77271.0}, {"date": "2018-02-16", "close": 74.95, "volume": 109458.0}, {"date": "2018-02-20", "close": 74.89, "volume": 72243.0}, {"date": "2018-02-21", "close": 74.85, "volume": 55999.0}, {"date": "2018-02-22", "close": 75.67, "volume": 47206.0}, {"date": "2018-02-23", "close": 75.39, "volume": 53597.0}, {"date": "2018-02-26", "close": 76.21, "volume": 56760.0}, {"date": "2018-02-27", "close": 75.12, "volume": 291096.0}, {"date": "2018-02-28", "close": 75.25, "volume": 153529.0}, {"date": "2018-03-01", "close": 76.01, "volume": 92588.0}, {"date": "2018-03-02", "close": 76.97, "volume": 129856.0}, {"date": "2018-03-05", "close": 78.19, "volume": 100717.0}, {"date": "2018-03-06", "close": 79.67, "volume": 120973.0}, {"date": "2018-03-07", "close": 79.45, "volume": 105029.0}, {"date": "2018-03-08", "close": 79.32, "volume": 70708.0}, {"date": "2018-03-09", "close": 81.4, "volume": 53487.0}, {"date": "2018-03-12", "close": 82.37, "volume": 79445.0}, {"date": "2018-03-13", "close": 82.37, "volume": 106228.0}, {"date": "2018-03-14", "close": 81.42, "volume": 99078.0}, {"date": "2018-03-15", "close": 81.48, "volume": 77175.0}, {"date": "2018-03-16", "close": 82.07, "volume": 295133.0}, {"date": "2018-03-19", "close": 81.34, "volume": 114413.0}, {"date": "2018-03-20", "close": 80.88, "volume": 72510.0}, {"date": "2018-03-21", "close": 81.42, "volume": 106465.0}, {"date": "2018-03-22", "close": 80.01, "volume": 97103.0}, {"date": "2018-03-23", "close": 79.46, "volume": 156678.0}, {"date": "2018-03-26", "close": 81.49, "volume": 84334.0}, {"date": "2018-03-27", "close": 80.62, "volume": 85221.0}, {"date": "2018-03-28", "close": 81.29, "volume": 67657.0}, {"date": "2018-03-29", "close": 81.75, "volume": 102901.0}, {"date": "2018-04-02", "close": 80.7, "volume": 89251.0}, {"date": "2018-04-03", "close": 81.32, "volume": 175734.0}, {"date": "2018-04-04", "close": 82.51, "volume": 99858.0}, {"date": "2018-04-05", "close": 83.53, "volume": 119345.0}, {"date": "2018-04-06", "close": 84.06, "volume": 137022.0}, {"date": "2018-04-09", "close": 84.69, "volume": 76329.0}, {"date": "2018-04-10", "close": 86.13, "volume": 53203.0}, {"date": "2018-04-11", "close": 86.01, "volume": 47751.0}, {"date": "2018-04-12", "close": 86.35, "volume": 47209.0}, {"date": "2018-04-13", "close": 86.62, "volume": 52344.0}, {"date": "2018-04-16", "close": 88.0, "volume": 86831.0}, {"date": "2018-04-17", "close": 89.69, "volume": 151847.0}, {"date": "2018-04-18", "close": 88.99, "volume": 172774.0}, {"date": "2018-04-19", "close": 89.29, "volume": 104909.0}, {"date": "2018-04-20", "close": 89.89, "volume": 79471.0}, {"date": "2018-04-23", "close": 89.13, "volume": 82157.0}, {"date": "2018-04-24", "close": 88.98, "volume": 109262.0}, {"date": "2018-04-25", "close": 89.06, "volume": 55332.0}, {"date": "2018-04-26", "close": 89.34, "volume": 47188.0}, {"date": "2018-04-27", "close": 89.42, "volume": 31317.0}, {"date": "2018-04-30", "close": 88.24, "volume": 82154.0}, {"date": "2018-05-01", "close": 89.33, "volume": 101159.0}, {"date": "2018-05-02", "close": 89.84, "volume": 97885.0}, {"date": "2018-05-03", "close": 88.92, "volume": 70931.0}, {"date": "2018-05-04", "close": 92.83, "volume": 136257.0}, {"date": "2018-05-07", "close": 93.88, "volume": 92547.0}, {"date": "2018-05-08", "close": 95.03, "volume": 91039.0}, {"date": "2018-05-09", "close": 94.64, "volume": 86200.0}, {"date": "2018-05-10", "close": 93.92, "volume": 112584.0}, {"date": "2018-05-11", "close": 93.65, "volume": 77890.0}, {"date": "2018-05-14", "close": 92.0, "volume": 153958.0}, {"date": "2018-05-15", "close": 91.64, "volume": 161047.0}, {"date": "2018-05-16", "close": 93.15, "volume": 148537.0}, {"date": "2018-05-17", "close": 93.21, "volume": 120913.0}, {"date": "2018-05-18", "close": 94.21, "volume": 136257.0}, {"date": "2018-05-21", "close": 95.47, "volume": 94988.0}, {"date": "2018-05-22", "close": 95.88, "volume": 213595.0}, {"date": "2018-05-23", "close": 96.49, "volume": 109845.0}, {"date": "2018-05-24", "close": 96.52, "volume": 65731.0}, {"date": "2018-05-25", "close": 96.87, "volume": 107919.0}, {"date": "2018-05-29", "close": 97.12, "volume": 113885.0}, {"date": "2018-05-30", "close": 98.3, "volume": 87092.0}, {"date": "2018-05-31", "close": 96.43, "volume": 100940.0}, {"date": "2018-06-01", "close": 97.8, "volume": 113460.0}, {"date": "2018-06-04", "close": 98.27, "volume": 126406.0}, {"date": "2018-06-05", "close": 98.68, "volume": 71983.0}, {"date": "2018-06-06", "close": 99.54, "volume": 124017.0}, {"date": "2018-06-07", "close": 99.33, "volume": 69194.0}, {"date": "2018-06-08", "close": 99.21, "volume": 83899.0}, {"date": "2018-06-11", "close": 99.33, "volume": 115257.0}, {"date": "2018-06-12", "close": 98.36, "volume": 122426.0}, {"date": "2018-06-13", "close": 99.13, "volume": 171915.0}, {"date": "2018-06-14", "close": 99.46, "volume": 122859.0}, {"date": "2018-06-15", "close": 100.4, "volume": 211538.0}, {"date": "2018-06-18", "close": 99.72, "volume": 110127.0}, {"date": "2018-06-19", "close": 98.94, "volume": 116403.0}, {"date": "2018-06-20", "close": 99.62, "volume": 113961.0}, {"date": "2018-06-21", "close": 99.23, "volume": 123047.0}, {"date": "2018-06-22", "close": 97.83, "volume": 256524.0}, {"date": "2018-06-25", "close": 96.89, "volume": 120145.0}, {"date": "2018-06-26", "close": 97.45, "volume": 68293.0}, {"date": "2018-06-27", "close": 97.33, "volume": 99503.0}, {"date": "2018-06-28", "close": 98.53, "volume": 93277.0}, {"date": "2018-06-29", "close": 98.14, "volume": 99692.0}, {"date": "2018-07-02", "close": 99.52, "volume": 72116.0}, {"date": "2018-07-03", "close": 100.26, "volume": 86577.0}, {"date": "2018-07-05", "close": 100.86, "volume": 116763.0}, {"date": "2018-07-06", "close": 102.59, "volume": 84968.0}, {"date": "2018-07-09", "close": 103.44, "volume": 154341.0}, {"date": "2018-07-10", "close": 103.72, "volume": 73989.0}, {"date": "2018-07-11", "close": 99.37, "volume": 146876.0}, {"date": "2018-07-12", "close": 99.13, "volume": 106419.0}, {"date": "2018-07-13", "close": 98.46, "volume": 70044.0}, {"date": "2018-07-16", "close": 97.86, "volume": 80697.0}, {"date": "2018-07-17", "close": 98.69, "volume": 42032.0}, {"date": "2018-07-18", "close": 99.66, "volume": 47847.0}, {"date": "2018-07-19", "close": 100.47, "volume": 74824.0}, {"date": "2018-07-20", "close": 99.89, "volume": 56031.0}, {"date": "2018-07-23", "close": 99.19, "volume": 87260.0}, {"date": "2018-07-24", "close": 98.87, "volume": 96725.0}, {"date": "2018-07-25", "close": 98.99, "volume": 58086.0}, {"date": "2018-07-26", "close": 100.57, "volume": 65879.0}, {"date": "2018-07-27", "close": 98.53, "volume": 65487.0}, {"date": "2018-07-30", "close": 97.99, "volume": 74598.0}, {"date": "2018-07-31", "close": 100.29, "volume": 145904.0}, {"date": "2018-08-01", "close": 100.72, "volume": 91313.0}, {"date": "2018-08-02", "close": 100.68, "volume": 62168.0}, {"date": "2018-08-03", "close": 97.22, "volume": 181769.0}, {"date": "2018-08-06", "close": 101.82, "volume": 130033.0}, {"date": "2018-08-07", "close": 101.67, "volume": 128455.0}, {"date": "2018-08-08", "close": 102.03, "volume": 67799.0}, {"date": "2018-08-09", "close": 100.68, "volume": 58959.0}, {"date": "2018-08-10", "close": 99.64, "volume": 75561.0}, {"date": "2018-08-13", "close": 99.35, "volume": 90829.0}, {"date": "2018-08-14", "close": 100.15, "volume": 91891.0}, {"date": "2018-08-15", "close": 99.78, "volume": 51165.0}, {"date": "2018-08-16", "close": 100.76, "volume": 74042.0}, {"date": "2018-08-17", "close": 104.95, "volume": 199617.0}, {"date": "2018-08-20", "close": 103.32, "volume": 122520.0}, {"date": "2018-08-21", "close": 104.18, "volume": 94224.0}, {"date": "2018-08-22", "close": 104.32, "volume": 41104.0}, {"date": "2018-08-23", "close": 104.09, "volume": 65918.0}, {"date": "2018-08-24", "close": 105.95, "volume": 64657.0}, {"date": "2018-08-27", "close": 106.26, "volume": 60663.0}, {"date": "2018-08-28", "close": 104.94, "volume": 47823.0}, {"date": "2018-08-29", "close": 106.02, "volume": 77993.0}, {"date": "2018-08-30", "close": 109.37, "volume": 175750.0}, {"date": "2018-08-31", "close": 110.89, "volume": 121875.0}, {"date": "2018-09-04", "close": 109.76, "volume": 69902.0}, {"date": "2018-09-05", "close": 111.06, "volume": 59725.0}, {"date": "2018-09-06", "close": 110.99, "volume": 102459.0}, {"date": "2018-09-07", "close": 111.4, "volume": 97341.0}, {"date": "2018-09-10", "close": 110.95, "volume": 77238.0}, {"date": "2018-09-11", "close": 110.86, "volume": 62941.0}, {"date": "2018-09-12", "close": 111.76, "volume": 68768.0}, {"date": "2018-09-13", "close": 113.42, "volume": 67140.0}, {"date": "2018-09-14", "close": 114.82, "volume": 105142.0}, {"date": "2018-09-17", "close": 115.09, "volume": 95605.0}, {"date": "2018-09-18", "close": 116.69, "volume": 111159.0}, {"date": "2018-09-19", "close": 116.42, "volume": 137200.0}, {"date": "2018-09-20", "close": 116.38, "volume": 91972.0}, {"date": "2018-09-21", "close": 116.06, "volume": 223355.0}, {"date": "2018-09-24", "close": 114.97, "volume": 87453.0}, {"date": "2018-09-25", "close": 115.75, "volume": 112057.0}, {"date": "2018-09-26", "close": 113.97, "volume": 104795.0}, {"date": "2018-09-27", "close": 113.24, "volume": 102424.0}, {"date": "2018-09-28", "close": 112.09, "volume": 173649.0}, {"date": "2018-10-01", "close": 110.81, "volume": 88018.0}, {"date": "2018-10-02", "close": 108.75, "volume": 95924.0}, {"date": "2018-10-03", "close": 108.71, "volume": 72736.0}, {"date": "2018-10-04", "close": 107.12, "volume": 118521.0}, {"date": "2018-10-05", "close": 105.66, "volume": 127422.0}, {"date": "2018-10-08", "close": 105.03, "volume": 70822.0}, {"date": "2018-10-09", "close": 104.08, "volume": 123793.0}, {"date": "2018-10-10", "close": 100.45, "volume": 119966.0}, {"date": "2018-10-11", "close": 98.52, "volume": 121378.0}, {"date": "2018-10-12", "close": 96.2, "volume": 261918.0}, {"date": "2018-10-15", "close": 96.31, "volume": 170742.0}, {"date": "2018-10-16", "close": 99.02, "volume": 302872.0}, {"date": "2018-10-17", "close": 100.81, "volume": 102125.0}, {"date": "2018-10-18", "close": 100.34, "volume": 104901.0}, {"date": "2018-10-19", "close": 100.28, "volume": 150127.0}, {"date": "2018-10-22", "close": 99.9, "volume": 127042.0}, {"date": "2018-10-23", "close": 98.1, "volume": 85087.0}, {"date": "2018-10-24", "close": 96.02, "volume": 153524.0}, {"date": "2018-10-25", "close": 97.42, "volume": 107421.0}, {"date": "2018-10-26", "close": 96.42, "volume": 107431.0}, {"date": "2018-10-29", "close": 94.31, "volume": 115277.0}, {"date": "2018-10-30", "close": 94.93, "volume": 119592.0}, {"date": "2018-10-31", "close": 93.65, "volume": 181974.0}, {"date": "2018-11-01", "close": 95.03, "volume": 120455.0}, {"date": "2018-11-02", "close": 94.25, "volume": 157573.0}, {"date": "2018-11-05", "close": 94.72, "volume": 157962.0}, {"date": "2018-11-06", "close": 91.27, "volume": 350948.0}, {"date": "2018-11-07", "close": 90.09, "volume": 130818.0}, {"date": "2018-11-08", "close": 90.32, "volume": 76204.0}, {"date": "2018-11-09", "close": 90.12, "volume": 114515.0}, {"date": "2018-11-12", "close": 90.38, "volume": 57869.0}, {"date": "2018-11-13", "close": 88.57, "volume": 114260.0}, {"date": "2018-11-14", "close": 91.05, "volume": 193116.0}, {"date": "2018-11-15", "close": 91.05, "volume": 161725.0}, {"date": "2018-11-16", "close": 90.49, "volume": 192736.0}, {"date": "2018-11-19", "close": 88.73, "volume": 84415.0}, {"date": "2018-11-20", "close": 85.67, "volume": 85208.0}, {"date": "2018-11-21", "close": 85.34, "volume": 60845.0}, {"date": "2018-11-23", "close": 86.04, "volume": 43295.0}, {"date": "2018-11-26", "close": 85.02, "volume": 64114.0}, {"date": "2018-11-27", "close": 85.08, "volume": 90634.0}, {"date": "2018-11-28", "close": 87.59, "volume": 112328.0}, {"date": "2018-11-29", "close": 86.55, "volume": 119846.0}, {"date": "2018-11-30", "close": 86.7, "volume": 146276.0}, {"date": "2018-12-03", "close": 86.07, "volume": 99527.0}, {"date": "2018-12-04", "close": 82.11, "volume": 171608.0}, {"date": "2018-12-06", "close": 81.77, "volume": 118077.0}, {"date": "2018-12-07", "close": 81.01, "volume": 112878.0}, {"date": "2018-12-10", "close": 78.63, "volume": 139101.0}, {"date": "2018-12-11", "close": 78.93, "volume": 74112.0}, {"date": "2018-12-12", "close": 80.88, "volume": 115437.0}, {"date": "2018-12-13", "close": 79.87, "volume": 114105.0}, {"date": "2018-12-14", "close": 79.62, "volume": 108308.0}, {"date": "2018-12-17", "close": 77.49, "volume": 175476.0}, {"date": "2018-12-18", "close": 78.91, "volume": 130368.0}, {"date": "2018-12-19", "close": 78.1, "volume": 131106.0}, {"date": "2018-12-20", "close": 77.01, "volume": 111081.0}, {"date": "2018-12-21", "close": 76.05, "volume": 269547.0}, {"date": "2018-12-24", "close": 73.39, "volume": 53238.0}, {"date": "2018-12-26", "close": 75.7, "volume": 155030.0}, {"date": "2018-12-27", "close": 77.93, "volume": 215872.0}, {"date": "2018-12-28", "close": 78.72, "volume": 121138.0}, {"date": "2018-12-31", "close": 78.35, "volume": 125911.0}, {"date": "2019-01-02", "close": 78.59, "volume": 111760.0}, {"date": "2019-01-03", "close": 76.21, "volume": 91785.0}, {"date": "2019-01-04", "close": 79.5, "volume": 91372.0}, {"date": "2019-01-07", "close": 79.76, "volume": 141935.0}, {"date": "2019-01-08", "close": 78.3, "volume": 204548.0}, {"date": "2019-01-09", "close": 79.59, "volume": 84821.0}, {"date": "2019-01-10", "close": 80.98, "volume": 117367.0}, {"date": "2019-01-11", "close": 81.92, "volume": 100751.0}, {"date": "2019-01-14", "close": 80.39, "volume": 61772.0}, {"date": "2019-01-15", "close": 80.97, "volume": 50363.0}, {"date": "2019-01-16", "close": 82.2, "volume": 61917.0}, {"date": "2019-01-17", "close": 83.49, "volume": 131475.0}, {"date": "2019-01-18", "close": 83.68, "volume": 158937.0}, {"date": "2019-01-22", "close": 81.36, "volume": 301138.0}, {"date": "2019-01-23", "close": 80.59, "volume": 120598.0}, {"date": "2019-01-24", "close": 81.39, "volume": 77519.0}, {"date": "2019-01-25", "close": 82.39, "volume": 71328.0}, {"date": "2019-01-28", "close": 81.935, "volume": 67547.0}, {"date": "2019-01-29", "close": 81.11, "volume": 70611.0}, {"date": "2019-01-30", "close": 82.09, "volume": 92646.0}, {"date": "2019-01-31", "close": 83.02, "volume": 96993.0}, {"date": "2019-02-01", "close": 83.85, "volume": 106560.0}, {"date": "2019-02-04", "close": 85.33, "volume": 73870.0}, {"date": "2019-02-05", "close": 85.95, "volume": 80924.0}, {"date": "2019-02-06", "close": 82.95, "volume": 135138.0}, {"date": "2019-02-07", "close": 80.71, "volume": 84729.0}, {"date": "2019-02-08", "close": 82.55, "volume": 103558.0}, {"date": "2019-02-11", "close": 82.95, "volume": 61207.0}, {"date": "2019-02-12", "close": 83.97, "volume": 69166.0}, {"date": "2019-02-13", "close": 84.09, "volume": 67540.0}, {"date": "2019-02-14", "close": 83.61, "volume": 118656.0}, {"date": "2019-02-15", "close": 86.39, "volume": 121469.0}, {"date": "2019-02-19", "close": 87.32, "volume": 106446.0}, {"date": "2019-02-20", "close": 87.92, "volume": 125675.0}, {"date": "2019-02-21", "close": 86.36, "volume": 105589.0}, {"date": "2019-02-22", "close": 86.83, "volume": 83530.0}, {"date": "2019-02-25", "close": 86.25, "volume": 62964.0}, {"date": "2019-02-26", "close": 84.29, "volume": 77992.0}, {"date": "2019-02-27", "close": 83.85, "volume": 92617.0}, {"date": "2019-02-28", "close": 88.73, "volume": 203680.0}, {"date": "2019-03-01", "close": 90.56, "volume": 152799.0}, {"date": "2019-03-04", "close": 91.23, "volume": 182501.0}, {"date": "2019-03-05", "close": 94.21, "volume": 218536.0}, {"date": "2019-03-06", "close": 92.92, "volume": 227870.0}, {"date": "2019-03-07", "close": 91.26, "volume": 94605.0}, {"date": "2019-03-08", "close": 91.28, "volume": 93137.0}, {"date": "2019-03-11", "close": 94.32, "volume": 139245.0}, {"date": "2019-03-12", "close": 93.23, "volume": 146281.0}, {"date": "2019-03-13", "close": 93.5, "volume": 150667.0}, {"date": "2019-03-14", "close": 93.09, "volume": 145427.0}, {"date": "2019-03-15", "close": 92.82, "volume": 507163.0}, {"date": "2019-03-18", "close": 94.58, "volume": 174564.0}, {"date": "2019-03-19", "close": 94.05, "volume": 137756.0}, {"date": "2019-03-20", "close": 94.37, "volume": 174419.0}, {"date": "2019-03-21", "close": 95.45, "volume": 127962.0}, {"date": "2019-03-22", "close": 90.76, "volume": 141927.0}, {"date": "2019-03-25", "close": 91.15, "volume": 97647.0}, {"date": "2019-03-26", "close": 92.02, "volume": 124582.0}, {"date": "2019-03-27", "close": 91.89, "volume": 93501.0}, {"date": "2019-03-28", "close": 92.97, "volume": 96857.0}, {"date": "2019-03-29", "close": 92.8, "volume": 159745.0}, {"date": "2019-04-01", "close": 93.8, "volume": 123065.0}, {"date": "2019-04-02", "close": 94.56, "volume": 110561.0}, {"date": "2019-04-03", "close": 94.65, "volume": 90588.0}, {"date": "2019-04-04", "close": 95.85, "volume": 99486.0}, {"date": "2019-04-05", "close": 96.5, "volume": 65430.0}, {"date": "2019-04-08", "close": 96.18, "volume": 71578.0}, {"date": "2019-04-09", "close": 95.54, "volume": 119792.0}, {"date": "2019-04-10", "close": 97.63, "volume": 119718.0}, {"date": "2019-04-11", "close": 96.03, "volume": 85146.0}, {"date": "2019-04-12", "close": 97.88, "volume": 105402.0}, {"date": "2019-04-15", "close": 97.18, "volume": 88155.0}, {"date": "2019-04-16", "close": 98.38, "volume": 77093.0}, {"date": "2019-04-17", "close": 97.99, "volume": 101927.0}, {"date": "2019-04-18", "close": 97.975, "volume": 113099.0}, {"date": "2019-04-22", "close": 97.11, "volume": 62780.0}, {"date": "2019-04-23", "close": 98.93, "volume": 77788.0}, {"date": "2019-04-24", "close": 99.13, "volume": 76305.0}, {"date": "2019-04-25", "close": 98.65, "volume": 63530.0}, {"date": "2019-04-26", "close": 100.03, "volume": 84355.0}, {"date": "2019-04-29", "close": 100.54, "volume": 65567.0}, {"date": "2019-04-30", "close": 101.51, "volume": 150413.0}, {"date": "2019-05-01", "close": 99.49, "volume": 281230.0}, {"date": "2019-05-02", "close": 99.39, "volume": 86301.0}, {"date": "2019-05-03", "close": 102.75, "volume": 159899.0}, {"date": "2019-05-06", "close": 100.46, "volume": 223426.0}, {"date": "2019-05-07", "close": 99.24, "volume": 96436.0}, {"date": "2019-05-08", "close": 99.3, "volume": 74457.0}, {"date": "2019-05-09", "close": 99.9, "volume": 90979.0}, {"date": "2019-05-10", "close": 100.32, "volume": 73316.0}, {"date": "2019-05-13", "close": 97.05, "volume": 137327.0}, {"date": "2019-05-14", "close": 97.58, "volume": 119616.0}, {"date": "2019-05-15", "close": 96.32, "volume": 112692.0}, {"date": "2019-05-16", "close": 96.45, "volume": 139009.0}, {"date": "2019-05-17", "close": 94.83, "volume": 149585.0}, {"date": "2019-05-20", "close": 95.8, "volume": 67608.0}, {"date": "2019-05-21", "close": 98.33, "volume": 175505.0}, {"date": "2019-05-22", "close": 97.68, "volume": 99310.0}, {"date": "2019-05-23", "close": 94.24, "volume": 77429.0}, {"date": "2019-05-24", "close": 93.85, "volume": 73163.0}, {"date": "2019-05-28", "close": 94.03, "volume": 117266.0}, {"date": "2019-05-29", "close": 92.37, "volume": 89943.0}, {"date": "2019-05-30", "close": 91.64, "volume": 70461.0}, {"date": "2019-05-31", "close": 90.69, "volume": 122440.0}, {"date": "2019-06-03", "close": 91.56, "volume": 113410.0}, {"date": "2019-06-04", "close": 94.78, "volume": 75989.0}, {"date": "2019-06-05", "close": 94.53, "volume": 74070.0}, {"date": "2019-06-06", "close": 94.52, "volume": 76958.0}, {"date": "2019-06-07", "close": 96.61, "volume": 110228.0}, {"date": "2019-06-10", "close": 97.45, "volume": 75174.0}, {"date": "2019-06-11", "close": 96.65, "volume": 102040.0}, {"date": "2019-06-12", "close": 98.14, "volume": 67993.0}, {"date": "2019-06-13", "close": 97.8, "volume": 75199.0}, {"date": "2019-06-14", "close": 96.6, "volume": 90791.0}, {"date": "2019-06-17", "close": 96.82, "volume": 96976.0}, {"date": "2019-06-18", "close": 97.9, "volume": 72384.0}, {"date": "2019-06-19", "close": 97.5, "volume": 70989.0}, {"date": "2019-06-20", "close": 102.96, "volume": 194646.0}, {"date": "2019-06-21", "close": 100.19, "volume": 160313.0}, {"date": "2019-06-24", "close": 97.35, "volume": 106752.0}, {"date": "2019-06-25", "close": 97.17, "volume": 128557.0}, {"date": "2019-06-26", "close": 96.44, "volume": 90278.0}, {"date": "2019-06-27", "close": 99.31, "volume": 94334.0}, {"date": "2019-06-28", "close": 99.97, "volume": 369877.0}, {"date": "2019-07-01", "close": 99.51, "volume": 134421.0}, {"date": "2019-07-02", "close": 97.91, "volume": 91460.0}, {"date": "2019-07-03", "close": 99.31, "volume": 72144.0}, {"date": "2019-07-05", "close": 99.5, "volume": 106354.0}, {"date": "2019-07-08", "close": 98.81, "volume": 85865.0}, {"date": "2019-07-09", "close": 97.81, "volume": 82849.0}, {"date": "2019-07-10", "close": 96.91, "volume": 50792.0}, {"date": "2019-07-11", "close": 97.08, "volume": 70223.0}, {"date": "2019-07-12", "close": 99.01, "volume": 103972.0}, {"date": "2019-07-15", "close": 97.93, "volume": 101684.0}, {"date": "2019-07-16", "close": 98.98, "volume": 78747.0}, {"date": "2019-07-17", "close": 98.64, "volume": 104054.0}, {"date": "2019-07-18", "close": 98.84, "volume": 110348.0}, {"date": "2019-07-19", "close": 97.72, "volume": 137520.0}, {"date": "2019-07-22", "close": 98.0, "volume": 67209.0}, {"date": "2019-07-23", "close": 99.76, "volume": 63446.0}, {"date": "2019-07-24", "close": 102.06, "volume": 101836.0}, {"date": "2019-07-25", "close": 101.18, "volume": 64783.0}, {"date": "2019-07-26", "close": 101.63, "volume": 91685.0}, {"date": "2019-07-29", "close": 100.27, "volume": 79204.0}, {"date": "2019-07-30", "close": 101.93, "volume": 138821.0}, {"date": "2019-07-31", "close": 102.64, "volume": 164907.0}, {"date": "2019-08-01", "close": 90.71, "volume": 203932.0}, {"date": "2019-08-02", "close": 85.95, "volume": 165330.0}, {"date": "2019-08-05", "close": 83.01, "volume": 185900.0}, {"date": "2019-08-06", "close": 86.31, "volume": 148878.0}, {"date": "2019-08-07", "close": 87.22, "volume": 121621.0}, {"date": "2019-08-08", "close": 90.06, "volume": 99598.0}, {"date": "2019-08-09", "close": 88.55, "volume": 125822.0}, {"date": "2019-08-12", "close": 88.1, "volume": 120013.0}, {"date": "2019-08-13", "close": 90.0, "volume": 103695.0}, {"date": "2019-08-14", "close": 88.13, "volume": 94755.0}, {"date": "2019-08-15", "close": 86.77, "volume": 87582.0}, {"date": "2019-08-16", "close": 89.1, "volume": 79100.0}, {"date": "2019-08-19", "close": 89.77, "volume": 86267.0}, {"date": "2019-08-20", "close": 88.64, "volume": 112733.0}, {"date": "2019-08-21", "close": 88.88, "volume": 63287.0}, {"date": "2019-08-22", "close": 87.11, "volume": 102331.0}, {"date": "2019-08-23", "close": 84.59, "volume": 128032.0}, {"date": "2019-08-26", "close": 87.05, "volume": 121156.0}, {"date": "2019-08-27", "close": 86.68, "volume": 133689.0}, {"date": "2019-08-28", "close": 87.45, "volume": 89327.0}, {"date": "2019-08-29", "close": 89.85, "volume": 98877.0}, {"date": "2019-08-30", "close": 88.79, "volume": 114496.0}, {"date": "2019-09-03", "close": 87.82, "volume": 107938.0}, {"date": "2019-09-04", "close": 91.73, "volume": 142502.0}, {"date": "2019-09-05", "close": 96.62, "volume": 231717.0}, {"date": "2019-09-06", "close": 96.85, "volume": 99842.0}, {"date": "2019-09-09", "close": 100.05, "volume": 129889.0}, {"date": "2019-09-10", "close": 101.18, "volume": 148091.0}, {"date": "2019-09-11", "close": 103.33, "volume": 128287.0}, {"date": "2019-09-12", "close": 104.49, "volume": 167086.0}, {"date": "2019-09-13", "close": 105.34, "volume": 151339.0}, {"date": "2019-09-16", "close": 104.39, "volume": 171139.0}, {"date": "2019-09-17", "close": 104.01, "volume": 142789.0}, {"date": "2019-09-18", "close": 101.95, "volume": 96645.0}, {"date": "2019-09-19", "close": 100.13, "volume": 96659.0}, {"date": "2019-09-20", "close": 98.1, "volume": 320445.0}, {"date": "2019-09-23", "close": 97.69, "volume": 67977.0}, {"date": "2019-09-24", "close": 94.33, "volume": 126391.0}, {"date": "2019-09-25", "close": 97.76, "volume": 81016.0}, {"date": "2019-09-26", "close": 96.73, "volume": 65716.0}, {"date": "2019-09-27", "close": 98.31, "volume": 73516.0}, {"date": "2019-09-30", "close": 99.19, "volume": 104234.0}, {"date": "2019-10-01", "close": 98.18, "volume": 86860.0}, {"date": "2019-10-02", "close": 97.49, "volume": 95411.0}, {"date": "2019-10-03", "close": 96.56, "volume": 72798.0}, {"date": "2019-10-04", "close": 98.87, "volume": 83599.0}, {"date": "2019-10-07", "close": 98.68, "volume": 82223.0}, {"date": "2019-10-08", "close": 96.34, "volume": 83460.0}, {"date": "2019-10-09", "close": 97.32, "volume": 60613.0}, {"date": "2019-10-10", "close": 97.07, "volume": 106893.0}, {"date": "2019-10-11", "close": 99.74, "volume": 67736.0}, {"date": "2019-10-14", "close": 100.2, "volume": 49822.0}, {"date": "2019-10-15", "close": 100.94, "volume": 60730.0}, {"date": "2019-10-16", "close": 100.49, "volume": 70517.0}, {"date": "2019-10-17", "close": 102.3, "volume": 84644.0}, {"date": "2019-10-18", "close": 100.24, "volume": 111494.0}, {"date": "2019-10-21", "close": 101.05, "volume": 64300.0}, {"date": "2019-10-22", "close": 100.44, "volume": 164994.0}, {"date": "2019-10-23", "close": 101.16, "volume": 60202.0}, {"date": "2019-10-24", "close": 99.92, "volume": 58453.0}, {"date": "2019-10-25", "close": 100.1, "volume": 76654.0}, {"date": "2019-10-28", "close": 101.8, "volume": 67915.0}, {"date": "2019-10-29", "close": 102.87, "volume": 80128.0}, {"date": "2019-10-30", "close": 103.06, "volume": 80375.0}, {"date": "2019-10-31", "close": 101.21, "volume": 94860.0}, {"date": "2019-11-01", "close": 103.29, "volume": 121725.0}, {"date": "2019-11-04", "close": 102.25, "volume": 236939.0}, {"date": "2019-11-05", "close": 100.3, "volume": 236429.0}, {"date": "2019-11-06", "close": 105.25, "volume": 183701.0}, {"date": "2019-11-07", "close": 103.05, "volume": 183888.0}, {"date": "2019-11-08", "close": 103.44, "volume": 101709.0}, {"date": "2019-11-11", "close": 103.19, "volume": 75302.0}, {"date": "2019-11-12", "close": 102.87, "volume": 109084.0}, {"date": "2019-11-13", "close": 102.67, "volume": 79367.0}, {"date": "2019-11-14", "close": 101.91, "volume": 84961.0}, {"date": "2019-11-15", "close": 100.73, "volume": 311516.0}, {"date": "2019-11-18", "close": 99.83, "volume": 73999.0}, {"date": "2019-11-19", "close": 99.68, "volume": 86877.0}, {"date": "2019-11-20", "close": 99.87, "volume": 150428.0}, {"date": "2019-11-21", "close": 98.94, "volume": 71155.0}, {"date": "2019-11-22", "close": 98.58, "volume": 56128.0}, {"date": "2019-11-25", "close": 100.88, "volume": 152985.0}, {"date": "2019-11-26", "close": 100.09, "volume": 102493.0}, {"date": "2019-11-27", "close": 100.76, "volume": 67010.0}, {"date": "2019-11-29", "close": 99.63, "volume": 42202.0}, {"date": "2019-12-02", "close": 98.2, "volume": 80251.0}, {"date": "2019-12-03", "close": 98.15, "volume": 55773.0}, {"date": "2019-12-04", "close": 98.96, "volume": 75927.0}, {"date": "2019-12-05", "close": 101.4, "volume": 111185.0}, {"date": "2019-12-06", "close": 102.49, "volume": 131444.0}, {"date": "2019-12-09", "close": 100.95, "volume": 128779.0}, {"date": "2019-12-10", "close": 101.82, "volume": 51386.0}, {"date": "2019-12-11", "close": 101.96, "volume": 51286.0}, {"date": "2019-12-12", "close": 104.0, "volume": 84471.0}, {"date": "2019-12-13", "close": 103.34, "volume": 69940.0}, {"date": "2019-12-16", "close": 103.36, "volume": 136576.0}, {"date": "2019-12-17", "close": 102.57, "volume": 122616.0}, {"date": "2019-12-18", "close": 102.03, "volume": 110352.0}, {"date": "2019-12-19", "close": 102.01, "volume": 98068.0}, {"date": "2019-12-20", "close": 101.57, "volume": 670950.0}, {"date": "2019-12-23", "close": 101.89, "volume": 70555.0}, {"date": "2019-12-24", "close": 102.28, "volume": 25138.0}, {"date": "2019-12-26", "close": 102.08, "volume": 33797.0}, {"date": "2019-12-27", "close": 100.46, "volume": 64641.0}, {"date": "2019-12-30", "close": 100.97, "volume": 94014.0}, {"date": "2019-12-31", "close": 101.63, "volume": 83208.0}, {"date": "2020-01-02", "close": 102.61, "volume": 88597.0}, {"date": "2020-01-03", "close": 103.28, "volume": 187812.0}, {"date": "2020-01-06", "close": 103.52, "volume": 127996.0}, {"date": "2020-01-07", "close": 102.42, "volume": 127229.0}, {"date": "2020-01-08", "close": 103.38, "volume": 136065.0}, {"date": "2020-01-09", "close": 102.28, "volume": 186838.0}, {"date": "2020-01-10", "close": 104.55, "volume": 138618.0}, {"date": "2020-01-13", "close": 106.41, "volume": 72850.0}, {"date": "2020-01-14", "close": 106.88, "volume": 112785.0}, {"date": "2020-01-15", "close": 107.63, "volume": 84747.0}, {"date": "2020-01-16", "close": 108.49, "volume": 63144.0}, {"date": "2020-01-17", "close": 108.49, "volume": 82326.0}, {"date": "2020-01-21", "close": 106.82, "volume": 114346.0}, {"date": "2020-01-22", "close": 107.01, "volume": 58116.0}, {"date": "2020-01-23", "close": 107.89, "volume": 157130.0}, {"date": "2020-01-24", "close": 106.85, "volume": 93633.0}, {"date": "2020-01-27", "close": 107.36, "volume": 96230.0}, {"date": "2020-01-28", "close": 108.94, "volume": 79269.0}, {"date": "2020-01-29", "close": 108.87, "volume": 92263.0}, {"date": "2020-01-30", "close": 109.76, "volume": 67214.0}, {"date": "2020-01-31", "close": 108.02, "volume": 127740.0}, {"date": "2020-02-03", "close": 109.35, "volume": 115238.0}, {"date": "2020-02-04", "close": 111.98, "volume": 69591.0}, {"date": "2020-02-05", "close": 113.6, "volume": 80285.0}, {"date": "2020-02-06", "close": 113.32, "volume": 48931.0}, {"date": "2020-02-07", "close": 110.65, "volume": 77421.0}, {"date": "2020-02-10", "close": 112.13, "volume": 57041.0}, {"date": "2020-02-11", "close": 112.71, "volume": 45064.0}, {"date": "2020-02-12", "close": 111.86, "volume": 98523.0}, {"date": "2020-02-13", "close": 111.94, "volume": 57069.0}, {"date": "2020-02-14", "close": 112.06, "volume": 63491.0}, {"date": "2020-02-18", "close": 109.8, "volume": 94461.0}, {"date": "2020-02-19", "close": 111.63, "volume": 62886.0}, {"date": "2020-02-20", "close": 112.07, "volume": 56953.0}, {"date": "2020-02-21", "close": 103.18, "volume": 173152.0}, {"date": "2020-02-24", "close": 100.03, "volume": 100212.0}, {"date": "2020-02-25", "close": 97.22, "volume": 82590.0}, {"date": "2020-02-26", "close": 97.14, "volume": 62322.0}, {"date": "2020-02-27", "close": 94.75, "volume": 117675.0}, {"date": "2020-02-28", "close": 94.46, "volume": 165602.0}, {"date": "2020-03-02", "close": 96.87, "volume": 100980.0}, {"date": "2020-03-03", "close": 95.18, "volume": 99637.0}, {"date": "2020-03-04", "close": 98.73, "volume": 78392.0}, {"date": "2020-03-05", "close": 95.23, "volume": 148429.0}, {"date": "2020-03-06", "close": 95.63, "volume": 77788.0}, {"date": "2020-03-09", "close": 89.04, "volume": 132102.0}, {"date": "2020-03-10", "close": 92.14, "volume": 108482.0}, {"date": "2020-03-11", "close": 89.29, "volume": 107009.0}, {"date": "2020-03-12", "close": 81.49, "volume": 213654.0}, {"date": "2020-03-13", "close": 91.0, "volume": 150523.0}, {"date": "2020-03-16", "close": 83.67, "volume": 151903.0}, {"date": "2020-03-17", "close": 95.84, "volume": 321979.0}, {"date": "2020-03-18", "close": 100.4, "volume": 263749.0}, {"date": "2020-03-19", "close": 100.2, "volume": 310051.0}, {"date": "2020-03-20", "close": 94.25, "volume": 311798.0}, {"date": "2020-03-23", "close": 97.5, "volume": 136466.0}, {"date": "2020-03-24", "close": 99.63, "volume": 164694.0}, {"date": "2020-03-25", "close": 93.67, "volume": 185392.0}, {"date": "2020-03-26", "close": 98.5, "volume": 233927.0}, {"date": "2020-03-27", "close": 95.28, "volume": 151415.0}, {"date": "2020-03-30", "close": 98.38, "volume": 177311.0}, {"date": "2020-03-31", "close": 98.72, "volume": 284533.0}, {"date": "2020-04-01", "close": 93.09, "volume": 144288.0}, {"date": "2020-04-02", "close": 95.33, "volume": 132158.0}, {"date": "2020-04-03", "close": 94.54, "volume": 136022.0}, {"date": "2020-04-06", "close": 101.38, "volume": 203982.0}, {"date": "2020-04-07", "close": 97.89, "volume": 197838.0}, {"date": "2020-04-08", "close": 100.52, "volume": 125777.0}, {"date": "2020-04-09", "close": 99.85, "volume": 181976.0}, {"date": "2020-04-13", "close": 97.97, "volume": 110202.0}, {"date": "2020-04-14", "close": 98.44, "volume": 95362.0}, {"date": "2020-04-15", "close": 93.52, "volume": 130296.0}, {"date": "2020-04-16", "close": 94.46, "volume": 259289.0}, {"date": "2020-04-17", "close": 95.64, "volume": 155171.0}, {"date": "2020-04-20", "close": 94.26, "volume": 96944.0}, {"date": "2020-04-21", "close": 91.38, "volume": 108332.0}, {"date": "2020-04-22", "close": 91.99, "volume": 158424.0}, {"date": "2020-04-23", "close": 92.48, "volume": 120038.0}, {"date": "2020-04-24", "close": 91.71, "volume": 121916.0}, {"date": "2020-04-27", "close": 96.69, "volume": 187412.0}, {"date": "2020-04-28", "close": 93.03, "volume": 184339.0}, {"date": "2020-04-29", "close": 93.82, "volume": 275266.0}, {"date": "2020-04-30", "close": 89.24, "volume": 293845.0}, {"date": "2020-05-01", "close": 87.24, "volume": 284372.0}, {"date": "2020-05-04", "close": 85.71, "volume": 443092.0}, {"date": "2020-05-05", "close": 86.0, "volume": 165237.0}, {"date": "2020-05-06", "close": 84.98, "volume": 119289.0}, {"date": "2020-05-07", "close": 84.9, "volume": 109165.0}, {"date": "2020-05-08", "close": 86.0, "volume": 165993.0}, {"date": "2020-05-11", "close": 86.05, "volume": 166306.0}, {"date": "2020-05-12", "close": 85.17, "volume": 251066.0}, {"date": "2020-05-13", "close": 83.45, "volume": 144830.0}, {"date": "2020-05-14", "close": 80.3, "volume": 250269.0}, {"date": "2020-05-15", "close": 86.3, "volume": 446697.0}, {"date": "2020-05-18", "close": 90.82, "volume": 226676.0}, {"date": "2020-05-19", "close": 91.99, "volume": 196152.0}, {"date": "2020-05-20", "close": 93.95, "volume": 137659.0}, {"date": "2020-05-21", "close": 93.43, "volume": 94779.0}, {"date": "2020-05-22", "close": 93.29, "volume": 116150.0}, {"date": "2020-05-26", "close": 98.67, "volume": 185789.0}, {"date": "2020-05-27", "close": 102.08, "volume": 170846.0}, {"date": "2020-05-28", "close": 100.28, "volume": 210311.0}, {"date": "2020-05-29", "close": 100.65, "volume": 179328.0}, {"date": "2020-06-01", "close": 98.53, "volume": 105440.0}, {"date": "2020-06-02", "close": 98.97, "volume": 113337.0}, {"date": "2020-06-03", "close": 100.52, "volume": 71226.0}, {"date": "2020-06-04", "close": 102.2, "volume": 80526.0}, {"date": "2020-06-05", "close": 102.1, "volume": 141018.0}, {"date": "2020-06-08", "close": 102.54, "volume": 175077.0}, {"date": "2020-06-09", "close": 99.54, "volume": 135200.0}, {"date": "2020-06-10", "close": 97.58, "volume": 129379.0}, {"date": "2020-06-11", "close": 90.22, "volume": 285755.0}, {"date": "2020-06-12", "close": 90.96, "volume": 152613.0}, {"date": "2020-06-15", "close": 93.52, "volume": 130520.0}, {"date": "2020-06-16", "close": 94.2, "volume": 107045.0}, {"date": "2020-06-17", "close": 93.15, "volume": 73440.0}, {"date": "2020-06-18", "close": 92.52, "volume": 85129.0}, {"date": "2020-06-19", "close": 90.68, "volume": 250505.0}, {"date": "2020-06-22", "close": 93.18, "volume": 220282.0}, {"date": "2020-06-23", "close": 94.01, "volume": 188525.0}, {"date": "2020-06-24", "close": 90.6, "volume": 159054.0}, {"date": "2020-06-25", "close": 91.24, "volume": 116636.0}, {"date": "2020-06-26", "close": 87.34, "volume": 331327.0}, {"date": "2020-06-29", "close": 94.33, "volume": 203639.0}, {"date": "2020-06-30", "close": 94.86, "volume": 181264.0}, {"date": "2020-07-01", "close": 91.75, "volume": 192233.0}, {"date": "2020-07-02", "close": 94.16, "volume": 172595.0}, {"date": "2020-07-06", "close": 93.15, "volume": 96312.0}, {"date": "2020-07-07", "close": 93.41, "volume": 182518.0}, {"date": "2020-07-08", "close": 91.71, "volume": 167764.0}, {"date": "2020-07-09", "close": 91.61, "volume": 102707.0}, {"date": "2020-07-10", "close": 94.35, "volume": 86076.0}, {"date": "2020-07-13", "close": 93.84, "volume": 96385.0}, {"date": "2020-07-14", "close": 95.71, "volume": 82891.0}, {"date": "2020-07-15", "close": 98.5, "volume": 171973.0}, {"date": "2020-07-16", "close": 98.71, "volume": 121014.0}, {"date": "2020-07-17", "close": 99.71, "volume": 135659.0}, {"date": "2020-07-20", "close": 97.49, "volume": 63041.0}, {"date": "2020-07-21", "close": 99.01, "volume": 171424.0}, {"date": "2020-07-22", "close": 98.36, "volume": 100460.0}, {"date": "2020-07-23", "close": 100.02, "volume": 129204.0}, {"date": "2020-07-24", "close": 98.21, "volume": 120822.0}, {"date": "2020-07-27", "close": 100.65, "volume": 95127.0}, {"date": "2020-07-28", "close": 98.63, "volume": 65385.0}, {"date": "2020-07-29", "close": 99.43, "volume": 100821.0}, {"date": "2020-07-30", "close": 97.24, "volume": 143063.0}, {"date": "2020-07-31", "close": 100.26, "volume": 297652.0}, {"date": "2020-08-03", "close": 101.73, "volume": 177306.0}, {"date": "2020-08-04", "close": 100.14, "volume": 170445.0}, {"date": "2020-08-05", "close": 101.78, "volume": 162094.0}, {"date": "2020-08-06", "close": 101.96, "volume": 89806.0}, {"date": "2020-08-07", "close": 103.46, "volume": 90124.0}, {"date": "2020-08-10", "close": 102.82, "volume": 96380.0}, {"date": "2020-08-11", "close": 102.83, "volume": 173823.0}, {"date": "2020-08-12", "close": 102.76, "volume": 125490.0}, {"date": "2020-08-13", "close": 101.81, "volume": 86775.0}, {"date": "2020-08-14", "close": 100.57, "volume": 115377.0}, {"date": "2020-08-17", "close": 101.0, "volume": 109037.0}, {"date": "2020-08-18", "close": 101.23, "volume": 112188.0}, {"date": "2020-08-19", "close": 100.89, "volume": 65212.0}, {"date": "2020-08-20", "close": 100.66, "volume": 61599.0}, {"date": "2020-08-21", "close": 99.4, "volume": 67929.0}, {"date": "2020-08-24", "close": 100.01, "volume": 52641.0}, {"date": "2020-08-25", "close": 98.8, "volume": 69331.0}, {"date": "2020-08-26", "close": 98.31, "volume": 44296.0}, {"date": "2020-08-27", "close": 97.52, "volume": 55154.0}, {"date": "2020-08-28", "close": 97.57, "volume": 47771.0}, {"date": "2020-08-31", "close": 97.7, "volume": 144832.0}, {"date": "2020-09-01", "close": 98.71, "volume": 130670.0}, {"date": "2020-09-02", "close": 99.93, "volume": 86527.0}, {"date": "2020-09-03", "close": 98.67, "volume": 88028.0}, {"date": "2020-09-04", "close": 98.88, "volume": 76248.0}, {"date": "2020-09-08", "close": 97.1, "volume": 85324.0}, {"date": "2020-09-09", "close": 98.85, "volume": 88405.0}, {"date": "2020-09-10", "close": 97.31, "volume": 70614.0}, {"date": "2020-09-11", "close": 96.05, "volume": 72043.0}, {"date": "2020-09-14", "close": 96.16, "volume": 80619.0}, {"date": "2020-09-15", "close": 96.12, "volume": 84644.0}, {"date": "2020-09-16", "close": 94.78, "volume": 83923.0}, {"date": "2020-09-17", "close": 95.27, "volume": 92594.0}, {"date": "2020-09-18", "close": 96.97, "volume": 465729.0}, {"date": "2020-09-21", "close": 95.24, "volume": 145735.0}, {"date": "2020-09-22", "close": 95.56, "volume": 113480.0}, {"date": "2020-09-23", "close": 95.1, "volume": 137869.0}, {"date": "2020-09-24", "close": 95.29, "volume": 102193.0}, {"date": "2020-09-25", "close": 95.65, "volume": 61319.0}, {"date": "2020-09-28", "close": 96.7, "volume": 162753.0}, {"date": "2020-09-29", "close": 97.24, "volume": 75703.0}, {"date": "2020-09-30", "close": 97.63, "volume": 106631.0}, {"date": "2020-10-01", "close": 98.65, "volume": 112626.0}, {"date": "2020-10-02", "close": 98.58, "volume": 98341.0}, {"date": "2020-10-05", "close": 99.26, "volume": 108474.0}, {"date": "2020-10-06", "close": 100.88, "volume": 230159.0}, {"date": "2020-10-07", "close": 101.14, "volume": 134110.0}, {"date": "2020-10-08", "close": 102.08, "volume": 71372.0}, {"date": "2020-10-09", "close": 103.42, "volume": 54817.0}, {"date": "2020-10-12", "close": 105.9, "volume": 114581.0}, {"date": "2020-10-13", "close": 104.51, "volume": 93986.0}, {"date": "2020-10-14", "close": 103.36, "volume": 80355.0}, {"date": "2020-10-15", "close": 104.36, "volume": 57355.0}, {"date": "2020-10-16", "close": 105.32, "volume": 83496.0}, {"date": "2020-10-19", "close": 104.49, "volume": 80444.0}, {"date": "2020-10-20", "close": 104.63, "volume": 65495.0}, {"date": "2020-10-21", "close": 104.25, "volume": 47012.0}, {"date": "2020-10-22", "close": 104.39, "volume": 71616.0}, {"date": "2020-10-23", "close": 104.8, "volume": 57927.0}, {"date": "2020-10-26", "close": 103.01, "volume": 52924.0}, {"date": "2020-10-27", "close": 101.94, "volume": 54240.0}, {"date": "2020-10-28", "close": 99.05, "volume": 90129.0}, {"date": "2020-10-29", "close": 100.24, "volume": 96044.0}, {"date": "2020-10-30", "close": 99.95, "volume": 92938.0}, {"date": "2020-11-02", "close": 101.47, "volume": 118505.0}, {"date": "2020-11-03", "close": 101.34, "volume": 128047.0}, {"date": "2020-11-04", "close": 100.07, "volume": 65277.0}, {"date": "2020-11-05", "close": 100.83, "volume": 108828.0}, {"date": "2020-11-06", "close": 100.94, "volume": 93703.0}, {"date": "2020-11-09", "close": 101.91, "volume": 209509.0}, {"date": "2020-11-10", "close": 103.57, "volume": 277295.0}, {"date": "2020-11-11", "close": 103.76, "volume": 214734.0}, {"date": "2020-11-12", "close": 103.0, "volume": 419036.0}, {"date": "2020-11-13", "close": 106.21, "volume": 337413.0}, {"date": "2020-11-16", "close": 107.2, "volume": 413139.0}, {"date": "2020-11-17", "close": 105.15, "volume": 99702.0}, {"date": "2020-11-18", "close": 101.49, "volume": 150436.0}, {"date": "2020-11-19", "close": 102.72, "volume": 153956.0}, {"date": "2020-11-20", "close": 103.81, "volume": 101256.0}, {"date": "2020-11-23", "close": 103.25, "volume": 83737.0}, {"date": "2020-11-24", "close": 103.29, "volume": 176145.0}, {"date": "2020-11-25", "close": 102.87, "volume": 154120.0}, {"date": "2020-11-27", "close": 105.27, "volume": 72270.0}, {"date": "2020-11-30", "close": 103.69, "volume": 174186.0}, {"date": "2020-12-01", "close": 104.43, "volume": 130789.0}, {"date": "2020-12-02", "close": 103.36, "volume": 91960.0}, {"date": "2020-12-03", "close": 103.79, "volume": 87448.0}, {"date": "2020-12-04", "close": 105.12, "volume": 82994.0}, {"date": "2020-12-07", "close": 106.56, "volume": 82419.0}, {"date": "2020-12-08", "close": 109.08, "volume": 94645.0}, {"date": "2020-12-09", "close": 111.65, "volume": 179367.0}, {"date": "2020-12-10", "close": 110.45, "volume": 148130.0}, {"date": "2020-12-11", "close": 111.74, "volume": 181291.0}, {"date": "2020-12-14", "close": 109.99, "volume": 282885.0}, {"date": "2020-12-15", "close": 112.38, "volume": 134475.0}, {"date": "2020-12-16", "close": 112.24, "volume": 231075.0}, {"date": "2020-12-17", "close": 113.66, "volume": 88223.0}, {"date": "2020-12-18", "close": 113.12, "volume": 306159.0}, {"date": "2020-12-21", "close": 112.85, "volume": 134510.0}, {"date": "2020-12-22", "close": 113.24, "volume": 84461.0}, {"date": "2020-12-23", "close": 113.12, "volume": 46528.0}, {"date": "2020-12-24", "close": 113.65, "volume": 30722.0}, {"date": "2020-12-28", "close": 113.68, "volume": 78744.0}, {"date": "2020-12-29", "close": 112.92, "volume": 75833.0}, {"date": "2020-12-30", "close": 114.5, "volume": 63701.0}, {"date": "2020-12-31", "close": 115.22, "volume": 94412.0}, {"date": "2021-01-04", "close": 115.34, "volume": 111705.0}, {"date": "2021-01-05", "close": 117.51, "volume": 137767.0}, {"date": "2021-01-06", "close": 127.38, "volume": 323011.0}, {"date": "2021-01-07", "close": 129.86, "volume": 188489.0}, {"date": "2021-01-08", "close": 129.81, "volume": 177789.0}, {"date": "2021-01-11", "close": 129.48, "volume": 89511.0}, {"date": "2021-01-12", "close": 131.53, "volume": 103059.0}, {"date": "2021-01-13", "close": 124.66, "volume": 187641.0}, {"date": "2021-01-14", "close": 123.69, "volume": 119323.0}, {"date": "2021-01-15", "close": 122.15, "volume": 370047.0}, {"date": "2021-01-19", "close": 118.6, "volume": 464687.0}, {"date": "2021-01-20", "close": 118.32, "volume": 175259.0}, {"date": "2021-01-21", "close": 118.11, "volume": 139961.0}, {"date": "2021-01-22", "close": 117.83, "volume": 107939.0}, {"date": "2021-01-25", "close": 117.95, "volume": 76144.0}, {"date": "2021-01-26", "close": 114.75, "volume": 67859.0}, {"date": "2021-01-27", "close": 111.13, "volume": 345272.0}, {"date": "2021-01-28", "close": 108.82, "volume": 128145.0}, {"date": "2021-01-29", "close": 107.03, "volume": 109775.0}, {"date": "2021-02-01", "close": 110.44, "volume": 93766.0}, {"date": "2021-02-02", "close": 112.31, "volume": 78812.0}, {"date": "2021-02-03", "close": 112.02, "volume": 74541.0}, {"date": "2021-02-04", "close": 113.59, "volume": 63578.0}, {"date": "2021-02-05", "close": 115.56, "volume": 80414.0}, {"date": "2021-02-08", "close": 118.96, "volume": 81343.0}, {"date": "2021-02-09", "close": 121.75, "volume": 88309.0}, {"date": "2021-02-10", "close": 117.85, "volume": 91230.0}, {"date": "2021-02-11", "close": 119.13, "volume": 98961.0}, {"date": "2021-02-12", "close": 120.03, "volume": 67896.0}, {"date": "2021-02-16", "close": 116.23, "volume": 99582.0}, {"date": "2021-02-17", "close": 116.32, "volume": 74176.0}, {"date": "2021-02-18", "close": 115.31, "volume": 56644.0}, {"date": "2021-02-19", "close": 114.55, "volume": 114398.0}, {"date": "2021-02-22", "close": 121.57, "volume": 193659.0}, {"date": "2021-02-23", "close": 120.76, "volume": 131561.0}, {"date": "2021-02-24", "close": 122.67, "volume": 94638.0}, {"date": "2021-02-25", "close": 120.08, "volume": 70217.0}, {"date": "2021-02-26", "close": 119.36, "volume": 106146.0}, {"date": "2021-03-01", "close": 119.53, "volume": 76257.0}, {"date": "2021-03-02", "close": 118.97, "volume": 63881.0}, {"date": "2021-03-03", "close": 121.02, "volume": 83999.0}, {"date": "2021-03-04", "close": 121.71, "volume": 147088.0}, {"date": "2021-03-05", "close": 123.49, "volume": 106223.0}, {"date": "2021-03-08", "close": 125.46, "volume": 104227.0}, {"date": "2021-03-09", "close": 127.53, "volume": 134511.0}, {"date": "2021-03-10", "close": 131.25, "volume": 109303.0}, {"date": "2021-03-11", "close": 129.19, "volume": 120758.0}, {"date": "2021-03-12", "close": 130.7, "volume": 96533.0}, {"date": "2021-03-15", "close": 128.25, "volume": 85570.0}, {"date": "2021-03-16", "close": 128.81, "volume": 73185.0}, {"date": "2021-03-17", "close": 128.57, "volume": 200295.0}, {"date": "2021-03-18", "close": 128.18, "volume": 90478.0}, {"date": "2021-03-19", "close": 127.65, "volume": 423112.0}, {"date": "2021-03-22", "close": 126.57, "volume": 63696.0}, {"date": "2021-03-23", "close": 123.64, "volume": 70718.0}, {"date": "2021-03-24", "close": 124.92, "volume": 105912.0}, {"date": "2021-03-25", "close": 125.97, "volume": 64764.0}, {"date": "2021-03-26", "close": 128.28, "volume": 57214.0}, {"date": "2021-03-29", "close": 126.22, "volume": 122407.0}, {"date": "2021-03-30", "close": 126.58, "volume": 92095.0}, {"date": "2021-03-31", "close": 125.41, "volume": 129244.0}, {"date": "2021-04-01", "close": 126.37, "volume": 99121.0}, {"date": "2021-04-05", "close": 126.5, "volume": 121549.0}, {"date": "2021-04-06", "close": 125.41, "volume": 108073.0}, {"date": "2021-04-07", "close": 120.87, "volume": 147056.0}, {"date": "2021-04-08", "close": 120.6, "volume": 151856.0}, {"date": "2021-04-09", "close": 121.27, "volume": 175328.0}, {"date": "2021-04-12", "close": 121.19, "volume": 108559.0}, {"date": "2021-04-13", "close": 122.15, "volume": 221698.0}, {"date": "2021-04-14", "close": 121.78, "volume": 103983.0}, {"date": "2021-04-15", "close": 122.1, "volume": 109885.0}, {"date": "2021-04-16", "close": 122.84, "volume": 120997.0}, {"date": "2021-04-19", "close": 122.08, "volume": 77221.0}, {"date": "2021-04-20", "close": 121.04, "volume": 81694.0}, {"date": "2021-04-21", "close": 121.52, "volume": 114275.0}, {"date": "2021-04-22", "close": 119.87, "volume": 116434.0}, {"date": "2021-04-23", "close": 124.21, "volume": 111886.0}, {"date": "2021-04-26", "close": 124.21, "volume": 105211.0}, {"date": "2021-04-27", "close": 124.01, "volume": 88596.0}, {"date": "2021-04-28", "close": 124.97, "volume": 95909.0}, {"date": "2021-04-29", "close": 124.62, "volume": 82040.0}, {"date": "2021-04-30", "close": 127.19, "volume": 180144.0}, {"date": "2021-05-03", "close": 130.44, "volume": 359607.0}, {"date": "2021-05-04", "close": 133.6, "volume": 159627.0}, {"date": "2021-05-05", "close": 132.63, "volume": 86908.0}, {"date": "2021-05-06", "close": 132.91, "volume": 126157.0}, {"date": "2021-05-07", "close": 131.58, "volume": 77061.0}, {"date": "2021-05-10", "close": 129.46, "volume": 96432.0}, {"date": "2021-05-11", "close": 130.4, "volume": 47875.0}, {"date": "2021-05-12", "close": 128.27, "volume": 85169.0}, {"date": "2021-05-13", "close": 133.2, "volume": 143758.0}, {"date": "2021-05-14", "close": 133.25, "volume": 72831.0}, {"date": "2021-05-17", "close": 131.01, "volume": 83491.0}, {"date": "2021-05-18", "close": 131.56, "volume": 167579.0}, {"date": "2021-05-19", "close": 131.72, "volume": 137033.0}, {"date": "2021-05-20", "close": 129.48, "volume": 117747.0}, {"date": "2021-05-21", "close": 129.33, "volume": 104549.0}, {"date": "2021-05-24", "close": 129.35, "volume": 86031.0}, {"date": "2021-05-25", "close": 128.36, "volume": 72862.0}, {"date": "2021-05-26", "close": 130.35, "volume": 127851.0}, {"date": "2021-05-27", "close": 131.08, "volume": 148819.0}, {"date": "2021-05-28", "close": 131.0, "volume": 66973.0}, {"date": "2021-06-01", "close": 133.27, "volume": 125627.0}, {"date": "2021-06-02", "close": 131.89, "volume": 125676.0}, {"date": "2021-06-03", "close": 132.03, "volume": 66718.0}, {"date": "2021-06-04", "close": 132.81, "volume": 65015.0}, {"date": "2021-06-07", "close": 132.3, "volume": 216799.0}, {"date": "2021-06-08", "close": 132.94, "volume": 93389.0}, {"date": "2021-06-09", "close": 133.37, "volume": 149495.0}, {"date": "2021-06-10", "close": 132.46, "volume": 100546.0}, {"date": "2021-06-11", "close": 132.14, "volume": 67481.0}, {"date": "2021-06-14", "close": 132.3, "volume": 89176.0}, {"date": "2021-06-15", "close": 133.32, "volume": 92325.0}, {"date": "2021-06-16", "close": 133.92, "volume": 131309.0}, {"date": "2021-06-17", "close": 131.68, "volume": 109588.0}, {"date": "2021-06-18", "close": 129.76, "volume": 184376.0}, {"date": "2021-06-21", "close": 131.87, "volume": 139853.0}, {"date": "2021-06-22", "close": 131.54, "volume": 65131.0}, {"date": "2021-06-23", "close": 130.23, "volume": 115857.0}, {"date": "2021-06-24", "close": 131.61, "volume": 210494.0}, {"date": "2021-06-25", "close": 131.8, "volume": 408721.0}, {"date": "2021-06-28", "close": 131.22, "volume": 82796.0}, {"date": "2021-06-29", "close": 130.83, "volume": 56803.0}, {"date": "2021-06-30", "close": 131.26, "volume": 56892.0}, {"date": "2021-07-01", "close": 132.81, "volume": 72627.0}, {"date": "2021-07-02", "close": 131.29, "volume": 131251.0}, {"date": "2021-07-06", "close": 131.02, "volume": 120941.0}, {"date": "2021-07-07", "close": 133.02, "volume": 125101.0}, {"date": "2021-07-08", "close": 130.02, "volume": 71413.0}, {"date": "2021-07-09", "close": 130.97, "volume": 71817.0}, {"date": "2021-07-12", "close": 131.83, "volume": 99287.0}, {"date": "2021-07-13", "close": 129.77, "volume": 60004.0}, {"date": "2021-07-14", "close": 129.73, "volume": 52182.0}, {"date": "2021-07-15", "close": 130.39, "volume": 74781.0}, {"date": "2021-07-16", "close": 129.89, "volume": 82035.0}, {"date": "2021-07-19", "close": 129.2, "volume": 101245.0}, {"date": "2021-07-20", "close": 130.79, "volume": 139943.0}, {"date": "2021-07-21", "close": 130.18, "volume": 80256.0}, {"date": "2021-07-22", "close": 129.75, "volume": 69745.0}, {"date": "2021-07-23", "close": 131.87, "volume": 57974.0}, {"date": "2021-07-26", "close": 132.41, "volume": 36385.0}, {"date": "2021-07-27", "close": 132.45, "volume": 44288.0}, {"date": "2021-07-28", "close": 132.07, "volume": 45029.0}, {"date": "2021-07-29", "close": 134.22, "volume": 43439.0}, {"date": "2021-07-30", "close": 134.89, "volume": 106939.0}, {"date": "2021-08-02", "close": 133.13, "volume": 92129.0}, {"date": "2021-08-03", "close": 132.06, "volume": 123322.0}, {"date": "2021-08-04", "close": 130.92, "volume": 70952.0}, {"date": "2021-08-05", "close": 132.54, "volume": 49347.0}, {"date": "2021-08-06", "close": 133.79, "volume": 70306.0}, {"date": "2021-08-09", "close": 131.08, "volume": 77011.0}, {"date": "2021-08-10", "close": 130.83, "volume": 122669.0}, {"date": "2021-08-11", "close": 130.49, "volume": 98782.0}, {"date": "2021-08-12", "close": 129.24, "volume": 109513.0}, {"date": "2021-08-13", "close": 130.56, "volume": 54268.0}, {"date": "2021-08-16", "close": 131.32, "volume": 33964.0}, {"date": "2021-08-17", "close": 130.59, "volume": 51934.0}, {"date": "2021-08-18", "close": 130.32, "volume": 84097.0}, {"date": "2021-08-19", "close": 131.2, "volume": 83738.0}, {"date": "2021-08-20", "close": 133.96, "volume": 120477.0}, {"date": "2021-08-23", "close": 135.95, "volume": 99748.0}, {"date": "2021-08-24", "close": 133.52, "volume": 51288.0}, {"date": "2021-08-25", "close": 133.7, "volume": 47799.0}, {"date": "2021-08-26", "close": 134.15, "volume": 71931.0}, {"date": "2021-08-27", "close": 137.87, "volume": 128502.0}, {"date": "2021-08-30", "close": 139.37, "volume": 146520.0}, {"date": "2021-08-31", "close": 140.42, "volume": 140119.0}, {"date": "2021-09-01", "close": 139.92, "volume": 62921.0}, {"date": "2021-09-02", "close": 142.13, "volume": 109063.0}, {"date": "2021-09-03", "close": 140.72, "volume": 118070.0}, {"date": "2021-09-07", "close": 138.8, "volume": 92959.0}, {"date": "2021-09-08", "close": 141.07, "volume": 94603.0}, {"date": "2021-09-09", "close": 139.13, "volume": 109693.0}, {"date": "2021-09-10", "close": 138.76, "volume": 94708.0}, {"date": "2021-09-13", "close": 139.47, "volume": 98334.0}, {"date": "2021-09-14", "close": 137.72, "volume": 83267.0}, {"date": "2021-09-15", "close": 139.12, "volume": 76208.0}, {"date": "2021-09-16", "close": 138.45, "volume": 74025.0}, {"date": "2021-09-17", "close": 140.02, "volume": 480376.0}, {"date": "2021-09-20", "close": 139.26, "volume": 129330.0}, {"date": "2021-09-21", "close": 140.63, "volume": 150919.0}, {"date": "2021-09-22", "close": 140.73, "volume": 74132.0}, {"date": "2021-09-23", "close": 145.31, "volume": 86304.0}, {"date": "2021-09-24", "close": 145.28, "volume": 115986.0}, {"date": "2021-09-27", "close": 147.14, "volume": 114463.0}, {"date": "2021-09-28", "close": 150.61, "volume": 355307.0}, {"date": "2021-09-29", "close": 146.24, "volume": 205859.0}, {"date": "2021-09-30", "close": 145.07, "volume": 136404.0}, {"date": "2021-10-01", "close": 149.18, "volume": 174335.0}, {"date": "2021-10-04", "close": 150.95, "volume": 88901.0}, {"date": "2021-10-05", "close": 149.36, "volume": 176220.0}, {"date": "2021-10-06", "close": 150.74, "volume": 63558.0}, {"date": "2021-10-07", "close": 152.98, "volume": 159112.0}, {"date": "2021-10-08", "close": 152.89, "volume": 61252.0}, {"date": "2021-10-11", "close": 152.99, "volume": 120852.0}, {"date": "2021-10-12", "close": 152.34, "volume": 66870.0}, {"date": "2021-10-13", "close": 149.53, "volume": 110516.0}, {"date": "2021-10-14", "close": 152.84, "volume": 98343.0}, {"date": "2021-10-15", "close": 150.97, "volume": 98478.0}, {"date": "2021-10-18", "close": 152.82, "volume": 49548.0}, {"date": "2021-10-19", "close": 153.21, "volume": 41161.0}, {"date": "2021-10-20", "close": 154.24, "volume": 48534.0}, {"date": "2021-10-21", "close": 155.58, "volume": 70109.0}, {"date": "2021-10-22", "close": 154.76, "volume": 37088.0}, {"date": "2021-10-25", "close": 154.54, "volume": 83296.0}, {"date": "2021-10-26", "close": 153.96, "volume": 69607.0}, {"date": "2021-10-27", "close": 151.88, "volume": 75118.0}, {"date": "2021-10-28", "close": 153.19, "volume": 75404.0}, {"date": "2021-10-29", "close": 153.09, "volume": 153774.0}, {"date": "2021-11-01", "close": 152.0, "volume": 117965.0}, {"date": "2021-11-02", "close": 155.43, "volume": 107382.0}, {"date": "2021-11-03", "close": 156.73, "volume": 113778.0}, {"date": "2021-11-04", "close": 156.89, "volume": 101373.0}, {"date": "2021-11-05", "close": 161.86, "volume": 93728.0}, {"date": "2021-11-08", "close": 163.9, "volume": 72553.0}, {"date": "2021-11-09", "close": 164.01, "volume": 58267.0}, {"date": "2021-11-10", "close": 163.14, "volume": 69903.0}, {"date": "2021-11-11", "close": 163.32, "volume": 66983.0}, {"date": "2021-11-12", "close": 165.26, "volume": 55740.0}, {"date": "2021-11-15", "close": 164.19, "volume": 51983.0}, {"date": "2021-11-16", "close": 165.66, "volume": 70481.0}, {"date": "2021-11-17", "close": 167.51, "volume": 100073.0}, {"date": "2021-11-18", "close": 169.25, "volume": 110122.0}, {"date": "2021-11-19", "close": 167.43, "volume": 117663.0}, {"date": "2021-11-22", "close": 172.5, "volume": 181807.0}, {"date": "2021-11-23", "close": 172.32, "volume": 110799.0}, {"date": "2021-11-24", "close": 169.56, "volume": 46921.0}, {"date": "2021-11-26", "close": 165.28, "volume": 67431.0}, {"date": "2021-11-29", "close": 162.24, "volume": 104072.0}, {"date": "2021-11-30", "close": 158.0, "volume": 209018.0}, {"date": "2021-12-01", "close": 157.24, "volume": 132594.0}, {"date": "2021-12-02", "close": 160.28, "volume": 156989.0}, {"date": "2021-12-03", "close": 158.0, "volume": 272404.0}, {"date": "2021-12-06", "close": 162.95, "volume": 170776.0}, {"date": "2021-12-07", "close": 164.42, "volume": 134073.0}, {"date": "2021-12-08", "close": 166.47, "volume": 91967.0}, {"date": "2021-12-09", "close": 165.73, "volume": 72650.0}, {"date": "2021-12-10", "close": 164.95, "volume": 105516.0}, {"date": "2021-12-13", "close": 166.71, "volume": 159222.0}, {"date": "2021-12-14", "close": 165.86, "volume": 100616.0}, {"date": "2021-12-15", "close": 168.97, "volume": 158485.0}, {"date": "2021-12-16", "close": 166.99, "volume": 98363.0}, {"date": "2021-12-17", "close": 165.07, "volume": 453447.0}, {"date": "2021-12-20", "close": 164.86, "volume": 152024.0}, {"date": "2021-12-21", "close": 165.14, "volume": 107650.0}, {"date": "2021-12-22", "close": 164.9, "volume": 116194.0}, {"date": "2021-12-23", "close": 164.21, "volume": 154233.0}, {"date": "2021-12-27", "close": 166.13, "volume": 222282.0}, {"date": "2021-12-28", "close": 167.64, "volume": 73219.0}, {"date": "2021-12-29", "close": 170.05, "volume": 61078.0}, {"date": "2021-12-30", "close": 169.05, "volume": 65731.0}, {"date": "2021-12-31", "close": 168.6, "volume": 146049.0}, {"date": "2022-01-03", "close": 167.02, "volume": 78549.0}, {"date": "2022-01-04", "close": 167.55, "volume": 68920.0}, {"date": "2022-01-05", "close": 163.77, "volume": 75221.0}, {"date": "2022-01-06", "close": 162.84, "volume": 90112.0}, {"date": "2022-01-07", "close": 158.94, "volume": 62027.0}, {"date": "2022-01-10", "close": 156.87, "volume": 89159.0}, {"date": "2022-01-11", "close": 157.18, "volume": 138339.0}, {"date": "2022-01-12", "close": 158.35, "volume": 142736.0}, {"date": "2022-01-13", "close": 156.83, "volume": 48880.0}, {"date": "2022-01-14", "close": 155.52, "volume": 93890.0}, {"date": "2022-01-18", "close": 149.75, "volume": 161729.0}, {"date": "2022-01-19", "close": 150.68, "volume": 106243.0}, {"date": "2022-01-20", "close": 148.11, "volume": 182101.0}, {"date": "2022-01-21", "close": 148.62, "volume": 195977.0}, {"date": "2022-01-24", "close": 150.68, "volume": 149304.0}, {"date": "2022-01-25", "close": 147.21, "volume": 102553.0}, {"date": "2022-01-26", "close": 144.97, "volume": 137905.0}, {"date": "2022-01-27", "close": 142.75, "volume": 116308.0}, {"date": "2022-01-28", "close": 144.53, "volume": 160037.0}, {"date": "2022-01-31", "close": 146.94, "volume": 190484.0}, {"date": "2022-02-01", "close": 145.07, "volume": 172124.0}, {"date": "2022-02-02", "close": 143.0, "volume": 356843.0}, {"date": "2022-02-03", "close": 139.96, "volume": 256425.0}, {"date": "2022-02-04", "close": 139.51, "volume": 139200.0}, {"date": "2022-02-07", "close": 137.81, "volume": 187649.0}, {"date": "2022-02-08", "close": 140.64, "volume": 147263.0}, {"date": "2022-02-09", "close": 139.91, "volume": 118117.0}, {"date": "2022-02-10", "close": 138.07, "volume": 86042.0}, {"date": "2022-02-11", "close": 137.74, "volume": 90752.0}, {"date": "2022-02-14", "close": 137.73, "volume": 113446.0}, {"date": "2022-02-15", "close": 139.38, "volume": 74610.0}, {"date": "2022-02-16", "close": 139.93, "volume": 124767.0}, {"date": "2022-02-17", "close": 138.58, "volume": 117935.0}, {"date": "2022-02-18", "close": 138.01, "volume": 139605.0}, {"date": "2022-02-22", "close": 140.02, "volume": 135913.0}, {"date": "2022-02-23", "close": 137.62, "volume": 95753.0}, {"date": "2022-02-24", "close": 138.73, "volume": 100540.0}, {"date": "2022-02-25", "close": 141.04, "volume": 85293.0}, {"date": "2022-02-28", "close": 138.34, "volume": 135377.0}, {"date": "2022-03-01", "close": 136.5, "volume": 158420.0}, {"date": "2022-03-02", "close": 138.57, "volume": 137451.0}, {"date": "2022-03-03", "close": 138.28, "volume": 101481.0}, {"date": "2022-03-04", "close": 140.87, "volume": 108341.0}, {"date": "2022-03-07", "close": 134.13, "volume": 189978.0}, {"date": "2022-03-08", "close": 131.21, "volume": 168114.0}, {"date": "2022-03-09", "close": 136.03, "volume": 138185.0}, {"date": "2022-03-10", "close": 136.05, "volume": 104775.0}, {"date": "2022-03-11", "close": 133.51, "volume": 108658.0}, {"date": "2022-03-14", "close": 133.17, "volume": 110751.0}, {"date": "2022-03-15", "close": 134.5, "volume": 107955.0}, {"date": "2022-03-16", "close": 136.18, "volume": 176637.0}, {"date": "2022-03-17", "close": 138.9, "volume": 164585.0}, {"date": "2022-03-18", "close": 140.2, "volume": 289377.0}, {"date": "2022-03-21", "close": 139.99, "volume": 148840.0}, {"date": "2022-03-22", "close": 139.85, "volume": 168804.0}, {"date": "2022-03-23", "close": 136.61, "volume": 70979.0}, {"date": "2022-03-24", "close": 137.08, "volume": 61042.0}, {"date": "2022-03-25", "close": 137.7, "volume": 68606.0}, {"date": "2022-03-28", "close": 137.68, "volume": 55967.0}, {"date": "2022-03-29", "close": 140.54, "volume": 115050.0}, {"date": "2022-03-30", "close": 137.65, "volume": 83790.0}, {"date": "2022-03-31", "close": 136.7, "volume": 113389.0}, {"date": "2022-04-01", "close": 139.82, "volume": 284353.0}, {"date": "2022-04-04", "close": 137.93, "volume": 61289.0}, {"date": "2022-04-05", "close": 136.37, "volume": 86048.0}, {"date": "2022-04-06", "close": 135.55, "volume": 95026.0}, {"date": "2022-04-07", "close": 136.56, "volume": 108523.0}, {"date": "2022-04-08", "close": 134.7, "volume": 99076.0}, {"date": "2022-04-11", "close": 133.69, "volume": 73984.0}, {"date": "2022-04-12", "close": 133.68, "volume": 91411.0}, {"date": "2022-04-13", "close": 135.05, "volume": 71504.0}, {"date": "2022-04-14", "close": 133.42, "volume": 66071.0}, {"date": "2022-04-18", "close": 130.82, "volume": 74610.0}, {"date": "2022-04-19", "close": 133.12, "volume": 75430.0}, {"date": "2022-04-20", "close": 133.57, "volume": 62318.0}, {"date": "2022-04-21", "close": 132.04, "volume": 65082.0}, {"date": "2022-04-22", "close": 129.65, "volume": 62974.0}, {"date": "2022-04-25", "close": 129.4, "volume": 78354.0}, {"date": "2022-04-26", "close": 125.36, "volume": 85447.0}, {"date": "2022-04-27", "close": 126.02, "volume": 81900.0}, {"date": "2022-04-28", "close": 127.59, "volume": 89106.0}, {"date": "2022-04-29", "close": 123.2, "volume": 95162.0}, {"date": "2022-05-02", "close": 122.14, "volume": 117421.0}, {"date": "2022-05-03", "close": 122.32, "volume": 88693.0}, {"date": "2022-05-04", "close": 125.39, "volume": 90126.0}, {"date": "2022-05-05", "close": 120.65, "volume": 94781.0}, {"date": "2022-05-06", "close": 119.29, "volume": 75960.0}, {"date": "2022-05-09", "close": 118.47, "volume": 90901.0}, {"date": "2022-05-10", "close": 118.03, "volume": 94818.0}, {"date": "2022-05-11", "close": 116.17, "volume": 93114.0}, {"date": "2022-05-12", "close": 117.77, "volume": 115557.0}, {"date": "2022-05-13", "close": 118.91, "volume": 106609.0}, {"date": "2022-05-16", "close": 118.22, "volume": 111561.0}, {"date": "2022-05-17", "close": 119.9, "volume": 98778.0}, {"date": "2022-05-18", "close": 118.1, "volume": 229100.0}, {"date": "2022-05-19", "close": 118.7, "volume": 129517.0}, {"date": "2022-05-20", "close": 120.52, "volume": 153100.0}, {"date": "2022-05-23", "close": 121.79, "volume": 142667.0}, {"date": "2022-05-24", "close": 122.82, "volume": 89917.0}, {"date": "2022-05-25", "close": 124.09, "volume": 126355.0}, {"date": "2022-05-26", "close": 126.53, "volume": 97571.0}, {"date": "2022-05-27", "close": 126.89, "volume": 106147.0}, {"date": "2022-05-31", "close": 124.43, "volume": 155958.0}, {"date": "2022-06-01", "close": 123.97, "volume": 129835.0}, {"date": "2022-06-02", "close": 128.52, "volume": 93250.0}, {"date": "2022-06-03", "close": 125.87, "volume": 95734.0}, {"date": "2022-06-06", "close": 126.86, "volume": 85517.0}, {"date": "2022-06-07", "close": 127.08, "volume": 83918.0}, {"date": "2022-06-08", "close": 124.99, "volume": 89768.0}, {"date": "2022-06-09", "close": 124.04, "volume": 101100.0}, {"date": "2022-06-10", "close": 118.97, "volume": 72747.0}, {"date": "2022-06-13", "close": 117.53, "volume": 93582.0}, {"date": "2022-06-14", "close": 116.54, "volume": 95749.0}, {"date": "2022-06-15", "close": 116.29, "volume": 116469.0}, {"date": "2022-06-16", "close": 113.6, "volume": 173861.0}, {"date": "2022-06-17", "close": 114.59, "volume": 273307.0}, {"date": "2022-06-21", "close": 116.67, "volume": 150857.0}, {"date": "2022-06-22", "close": 117.98, "volume": 109875.0}, {"date": "2022-06-23", "close": 121.33, "volume": 192692.0}, {"date": "2022-06-24", "close": 126.6, "volume": 366513.0}, {"date": "2022-06-27", "close": 125.58, "volume": 133755.0}, {"date": "2022-06-28", "close": 126.26, "volume": 131014.0}, {"date": "2022-06-29", "close": 127.98, "volume": 114898.0}, {"date": "2022-06-30", "close": 129.74, "volume": 144386.0}, {"date": "2022-07-01", "close": 130.37, "volume": 129022.0}, {"date": "2022-07-05", "close": 128.94, "volume": 182595.0}, {"date": "2022-07-06", "close": 131.8, "volume": 115614.0}, {"date": "2022-07-07", "close": 131.41, "volume": 106622.0}, {"date": "2022-07-08", "close": 130.36, "volume": 122233.0}, {"date": "2022-07-11", "close": 128.19, "volume": 77778.0}, {"date": "2022-07-12", "close": 126.71, "volume": 96287.0}, {"date": "2022-07-13", "close": 125.72, "volume": 90313.0}, {"date": "2022-07-14", "close": 128.17, "volume": 107900.0}, {"date": "2022-07-15", "close": 129.51, "volume": 126186.0}, {"date": "2022-07-18", "close": 126.36, "volume": 83798.0}, {"date": "2022-07-19", "close": 130.35, "volume": 116905.0}, {"date": "2022-07-20", "close": 130.9, "volume": 95308.0}, {"date": "2022-07-21", "close": 132.51, "volume": 111860.0}, {"date": "2022-07-22", "close": 133.13, "volume": 86403.0}, {"date": "2022-07-25", "close": 134.31, "volume": 68486.0}, {"date": "2022-07-26", "close": 133.78, "volume": 71798.0}, {"date": "2022-07-27", "close": 133.5, "volume": 151201.0}, {"date": "2022-07-28", "close": 134.85, "volume": 86843.0}, {"date": "2022-07-29", "close": 135.76, "volume": 100768.0}, {"date": "2022-08-01", "close": 127.86, "volume": 158193.0}, {"date": "2022-08-02", "close": 124.53, "volume": 106800.0}, {"date": "2022-08-03", "close": 125.92, "volume": 119076.0}, {"date": "2022-08-04", "close": 126.75, "volume": 126800.0}, {"date": "2022-08-05", "close": 127.51, "volume": 96024.0}, {"date": "2022-08-08", "close": 127.77, "volume": 106535.0}, {"date": "2022-08-09", "close": 125.21, "volume": 90378.0}, {"date": "2022-08-10", "close": 128.4, "volume": 96584.0}, {"date": "2022-08-11", "close": 129.48, "volume": 50638.0}, {"date": "2022-08-12", "close": 134.17, "volume": 66707.0}, {"date": "2022-08-15", "close": 135.5, "volume": 73733.0}, {"date": "2022-08-16", "close": 136.65, "volume": 55591.0}, {"date": "2022-08-17", "close": 136.96, "volume": 61283.0}, {"date": "2022-08-18", "close": 138.16, "volume": 76460.0}, {"date": "2022-08-19", "close": 138.0, "volume": 125971.0}, {"date": "2022-08-22", "close": 139.02, "volume": 132901.0}, {"date": "2022-08-23", "close": 136.31, "volume": 86798.0}, {"date": "2022-08-24", "close": 137.16, "volume": 52900.0}, {"date": "2022-08-25", "close": 141.48, "volume": 65472.0}, {"date": "2022-08-26", "close": 138.0, "volume": 104848.0}, {"date": "2022-08-29", "close": 136.38, "volume": 56235.0}, {"date": "2022-08-30", "close": 134.12, "volume": 74927.0}, {"date": "2022-08-31", "close": 131.82, "volume": 85361.0}, {"date": "2022-09-01", "close": 130.43, "volume": 63126.0}, {"date": "2022-09-02", "close": 129.2, "volume": 81958.0}, {"date": "2022-09-06", "close": 130.37, "volume": 114599.0}, {"date": "2022-09-07", "close": 134.35, "volume": 143426.0}, {"date": "2022-09-08", "close": 133.13, "volume": 79081.0}, {"date": "2022-09-09", "close": 133.42, "volume": 71214.0}, {"date": "2022-09-12", "close": 135.2, "volume": 73657.0}, {"date": "2022-09-13", "close": 131.76, "volume": 121217.0}, {"date": "2022-09-14", "close": 129.54, "volume": 140853.0}, {"date": "2022-09-15", "close": 125.71, "volume": 141285.0}, {"date": "2022-09-16", "close": 123.22, "volume": 230177.0}, {"date": "2022-09-19", "close": 125.96, "volume": 106198.0}, {"date": "2022-09-20", "close": 124.43, "volume": 121244.0}, {"date": "2022-09-21", "close": 123.09, "volume": 77367.0}, {"date": "2022-09-22", "close": 122.0, "volume": 63828.0}, {"date": "2022-09-23", "close": 121.1, "volume": 62339.0}, {"date": "2022-09-26", "close": 123.76, "volume": 114956.0}, {"date": "2022-09-27", "close": 119.7, "volume": 98685.0}, {"date": "2022-09-28", "close": 122.94, "volume": 82460.0}, {"date": "2022-09-29", "close": 121.77, "volume": 59632.0}, {"date": "2022-09-30", "close": 121.58, "volume": 116233.0}, {"date": "2022-10-03", "close": 126.02, "volume": 95170.0}, {"date": "2022-10-04", "close": 128.15, "volume": 85594.0}, {"date": "2022-10-05", "close": 126.33, "volume": 64964.0}, {"date": "2022-10-06", "close": 124.19, "volume": 62482.0}, {"date": "2022-10-07", "close": 121.94, "volume": 92704.0}, {"date": "2022-10-10", "close": 123.49, "volume": 44706.0}, {"date": "2022-10-11", "close": 123.42, "volume": 91848.0}, {"date": "2022-10-12", "close": 123.91, "volume": 71959.0}, {"date": "2022-10-13", "close": 126.91, "volume": 85643.0}, {"date": "2022-10-14", "close": 126.32, "volume": 77103.0}, {"date": "2022-10-17", "close": 129.21, "volume": 81793.0}, {"date": "2022-10-18", "close": 132.59, "volume": 84627.0}, {"date": "2022-10-19", "close": 131.86, "volume": 55389.0}, {"date": "2022-10-20", "close": 127.3, "volume": 78411.0}, {"date": "2022-10-21", "close": 130.34, "volume": 79455.0}, {"date": "2022-10-24", "close": 132.22, "volume": 60217.0}, {"date": "2022-10-25", "close": 134.89, "volume": 64328.0}, {"date": "2022-10-26", "close": 135.66, "volume": 58263.0}, {"date": "2022-10-27", "close": 136.43, "volume": 73356.0}, {"date": "2022-10-28", "close": 140.14, "volume": 77899.0}, {"date": "2022-10-31", "close": 139.8, "volume": 98388.0}, {"date": "2022-11-01", "close": 139.3, "volume": 62264.0}, {"date": "2022-11-02", "close": 134.88, "volume": 126563.0}, {"date": "2022-11-03", "close": 133.89, "volume": 53404.0}, {"date": "2022-11-04", "close": 137.13, "volume": 74186.0}, {"date": "2022-11-07", "close": 133.02, "volume": 88756.0}, {"date": "2022-11-08", "close": 133.56, "volume": 90202.0}, {"date": "2022-11-09", "close": 133.25, "volume": 71152.0}, {"date": "2022-11-10", "close": 141.62, "volume": 108123.0}, {"date": "2022-11-11", "close": 141.03, "volume": 95076.0}, {"date": "2022-11-14", "close": 142.11, "volume": 70875.0}, {"date": "2022-11-15", "close": 142.73, "volume": 91687.0}, {"date": "2022-11-16", "close": 141.54, "volume": 98437.0}, {"date": "2022-11-17", "close": 140.71, "volume": 76360.0}, {"date": "2022-11-18", "close": 141.66, "volume": 111209.0}, {"date": "2022-11-21", "close": 142.3, "volume": 77109.0}, {"date": "2022-11-22", "close": 141.46, "volume": 85135.0}, {"date": "2022-11-23", "close": 141.88, "volume": 61387.0}, {"date": "2022-11-25", "close": 141.94, "volume": 27984.0}, {"date": "2022-11-28", "close": 138.82, "volume": 77360.0}, {"date": "2022-11-29", "close": 137.79, "volume": 60763.0}, {"date": "2022-11-30", "close": 140.8, "volume": 129087.0}, {"date": "2022-12-01", "close": 140.9, "volume": 63811.0}, {"date": "2022-12-02", "close": 141.08, "volume": 95754.0}, {"date": "2022-12-05", "close": 131.27, "volume": 137749.0}, {"date": "2022-12-06", "close": 129.26, "volume": 130188.0}, {"date": "2022-12-07", "close": 133.36, "volume": 77223.0}, {"date": "2022-12-08", "close": 133.53, "volume": 65622.0}, {"date": "2022-12-09", "close": 131.57, "volume": 84708.0}, {"date": "2022-12-12", "close": 131.27, "volume": 82339.0}, {"date": "2022-12-13", "close": 131.78, "volume": 114023.0}, {"date": "2022-12-14", "close": 129.18, "volume": 128657.0}, {"date": "2022-12-15", "close": 122.69, "volume": 135581.0}, {"date": "2022-12-16", "close": 120.88, "volume": 380540.0}, {"date": "2022-12-19", "close": 122.5, "volume": 97588.0}, {"date": "2022-12-20", "close": 121.44, "volume": 60694.0}, {"date": "2022-12-21", "close": 122.46, "volume": 65601.0}, {"date": "2022-12-22", "close": 121.93, "volume": 68434.0}, {"date": "2022-12-23", "close": 121.8, "volume": 50156.0}, {"date": "2022-12-27", "close": 121.44, "volume": 38512.0}, {"date": "2022-12-28", "close": 120.16, "volume": 58921.0}, {"date": "2022-12-29", "close": 123.16, "volume": 100341.0}, {"date": "2022-12-30", "close": 122.11, "volume": 66261.0}, {"date": "2023-01-03", "close": 121.77, "volume": 90052.0}, {"date": "2023-01-04", "close": 120.12, "volume": 91165.0}, {"date": "2023-01-05", "close": 117.39, "volume": 89956.0}, {"date": "2023-01-06", "close": 121.49, "volume": 65277.0}, {"date": "2023-01-09", "close": 125.07, "volume": 105358.0}, {"date": "2023-01-10", "close": 123.28, "volume": 107542.0}, {"date": "2023-01-11", "close": 126.12, "volume": 71475.0}, {"date": "2023-01-12", "close": 127.67, "volume": 87426.0}, {"date": "2023-01-13", "close": 130.41, "volume": 84462.0}, {"date": "2023-01-17", "close": 130.96, "volume": 70297.0}, {"date": "2023-01-18", "close": 126.45, "volume": 150812.0}, {"date": "2023-01-19", "close": 124.14, "volume": 110195.0}, {"date": "2023-01-20", "close": 125.72, "volume": 100511.0}, {"date": "2023-01-23", "close": 129.76, "volume": 71049.0}, {"date": "2023-01-24", "close": 130.18, "volume": 51325.0}, {"date": "2023-01-25", "close": 129.67, "volume": 76228.0}, {"date": "2023-01-26", "close": 129.37, "volume": 71370.0}, {"date": "2023-01-27", "close": 128.88, "volume": 65545.0}, {"date": "2023-01-30", "close": 128.42, "volume": 76090.0}, {"date": "2023-01-31", "close": 130.63, "volume": 193065.0}, {"date": "2023-02-01", "close": 135.72, "volume": 167474.0}, {"date": "2023-02-02", "close": 139.71, "volume": 228782.0}, {"date": "2023-02-03", "close": 139.83, "volume": 184987.0}, {"date": "2023-02-06", "close": 140.22, "volume": 92349.0}, {"date": "2023-02-07", "close": 142.06, "volume": 107600.0}, {"date": "2023-02-08", "close": 138.09, "volume": 114346.0}, {"date": "2023-02-09", "close": 134.48, "volume": 105580.0}, {"date": "2023-02-10", "close": 133.75, "volume": 102281.0}, {"date": "2023-02-13", "close": 135.67, "volume": 81421.0}, {"date": "2023-02-14", "close": 133.32, "volume": 90646.0}, {"date": "2023-02-15", "close": 137.62, "volume": 98627.0}, {"date": "2023-02-16", "close": 134.79, "volume": 92879.0}, {"date": "2023-02-17", "close": 138.12, "volume": 93099.0}, {"date": "2023-02-21", "close": 133.53, "volume": 116410.0}, {"date": "2023-02-22", "close": 134.09, "volume": 132642.0}, {"date": "2023-02-23", "close": 132.92, "volume": 75426.0}, {"date": "2023-02-24", "close": 131.76, "volume": 103619.0}, {"date": "2023-02-27", "close": 130.29, "volume": 126858.0}, {"date": "2023-02-28", "close": 130.0, "volume": 111956.0}, {"date": "2023-03-01", "close": 132.67, "volume": 117616.0}, {"date": "2023-03-02", "close": 131.16, "volume": 72136.0}, {"date": "2023-03-03", "close": 132.71, "volume": 66331.0}, {"date": "2023-03-06", "close": 128.56, "volume": 123126.0}, {"date": "2023-03-07", "close": 127.87, "volume": 76752.0}, {"date": "2023-03-08", "close": 128.98, "volume": 77933.0}, {"date": "2023-03-09", "close": 127.25, "volume": 98489.0}, {"date": "2023-03-10", "close": 124.82, "volume": 83893.0}, {"date": "2023-03-13", "close": 124.2, "volume": 98251.0}, {"date": "2023-03-14", "close": 128.14, "volume": 82257.0}, {"date": "2023-03-15", "close": 126.88, "volume": 117349.0}, {"date": "2023-03-16", "close": 129.48, "volume": 101179.0}, {"date": "2023-03-17", "close": 125.78, "volume": 360385.0}, {"date": "2023-03-20", "close": 127.39, "volume": 114969.0}, {"date": "2023-03-21", "close": 127.27, "volume": 107561.0}, {"date": "2023-03-22", "close": 123.35, "volume": 115568.0}, {"date": "2023-03-23", "close": 121.34, "volume": 114448.0}, {"date": "2023-03-24", "close": 122.63, "volume": 97917.0}, {"date": "2023-03-27", "close": 124.14, "volume": 61096.0}, {"date": "2023-03-28", "close": 124.75, "volume": 88169.0}, {"date": "2023-03-29", "close": 125.16, "volume": 63655.0}, {"date": "2023-03-30", "close": 124.9, "volume": 72434.0}, {"date": "2023-03-31", "close": 126.48, "volume": 112599.0}, {"date": "2023-04-03", "close": 126.98, "volume": 73752.0}, {"date": "2023-04-04", "close": 124.39, "volume": 73629.0}, {"date": "2023-04-05", "close": 125.48, "volume": 53671.0}, {"date": "2023-04-06", "close": 125.72, "volume": 59024.0}, {"date": "2023-04-10", "close": 127.39, "volume": 81774.0}, {"date": "2023-04-11", "close": 127.51, "volume": 67216.0}, {"date": "2023-04-12", "close": 126.77, "volume": 57569.0}, {"date": "2023-04-13", "close": 127.92, "volume": 54458.0}, {"date": "2023-04-14", "close": 127.0, "volume": 59333.0}, {"date": "2023-04-17", "close": 128.97, "volume": 67658.0}, {"date": "2023-04-18", "close": 127.41, "volume": 57770.0}, {"date": "2023-04-19", "close": 127.27, "volume": 81440.0}, {"date": "2023-04-20", "close": 127.51, "volume": 93520.0}, {"date": "2023-04-21", "close": 128.67, "volume": 117742.0}, {"date": "2023-04-24", "close": 128.95, "volume": 59486.0}, {"date": "2023-04-25", "close": 125.49, "volume": 84519.0}, {"date": "2023-04-26", "close": 124.09, "volume": 62840.0}, {"date": "2023-04-27", "close": 126.29, "volume": 48705.0}, {"date": "2023-04-28", "close": 131.4, "volume": 96801.0}, {"date": "2023-05-01", "close": 131.01, "volume": 87928.0}, {"date": "2023-05-02", "close": 130.51, "volume": 82383.0}, {"date": "2023-05-03", "close": 130.67, "volume": 85272.0}, {"date": "2023-05-04", "close": 129.25, "volume": 66166.0}, {"date": "2023-05-05", "close": 128.46, "volume": 87673.0}, {"date": "2023-05-08", "close": 128.1, "volume": 52805.0}, {"date": "2023-05-09", "close": 125.51, "volume": 101354.0}, {"date": "2023-05-10", "close": 125.18, "volume": 68205.0}, {"date": "2023-05-11", "close": 125.1, "volume": 60255.0}, {"date": "2023-05-12", "close": 125.53, "volume": 42794.0}, {"date": "2023-05-15", "close": 126.97, "volume": 46878.0}, {"date": "2023-05-16", "close": 123.17, "volume": 70747.0}, {"date": "2023-05-17", "close": 123.19, "volume": 138121.0}, {"date": "2023-05-18", "close": 123.66, "volume": 96637.0}, {"date": "2023-05-19", "close": 124.17, "volume": 105761.0}, {"date": "2023-05-22", "close": 124.78, "volume": 74741.0}, {"date": "2023-05-23", "close": 124.39, "volume": 126499.0}, {"date": "2023-05-24", "close": 122.28, "volume": 76478.0}, {"date": "2023-05-25", "close": 122.81, "volume": 157584.0}, {"date": "2023-05-26", "close": 122.51, "volume": 60792.0}, {"date": "2023-05-30", "close": 124.51, "volume": 111988.0}, {"date": "2023-05-31", "close": 123.63, "volume": 176101.0}, {"date": "2023-06-01", "close": 125.37, "volume": 43719.0}, {"date": "2023-06-02", "close": 132.82, "volume": 78021.0}, {"date": "2023-06-05", "close": 129.13, "volume": 104462.0}, {"date": "2023-06-06", "close": 132.04, "volume": 107763.0}, {"date": "2023-06-07", "close": 135.47, "volume": 118244.0}, {"date": "2023-06-08", "close": 134.44, "volume": 57095.0}, {"date": "2023-06-09", "close": 133.5, "volume": 53728.0}, {"date": "2023-06-12", "close": 134.43, "volume": 75795.0}, {"date": "2023-06-13", "close": 136.36, "volume": 88222.0}, {"date": "2023-06-14", "close": 134.81, "volume": 100240.0}, {"date": "2023-06-15", "close": 136.2, "volume": 83902.0}, {"date": "2023-06-16", "close": 136.64, "volume": 349484.0}, {"date": "2023-06-20", "close": 135.82, "volume": 120989.0}, {"date": "2023-06-21", "close": 133.64, "volume": 83309.0}, {"date": "2023-06-22", "close": 130.42, "volume": 117212.0}, {"date": "2023-06-23", "close": 128.98, "volume": 195189.0}, {"date": "2023-06-26", "close": 130.38, "volume": 82985.0}, {"date": "2023-06-27", "close": 130.87, "volume": 66714.0}, {"date": "2023-06-28", "close": 131.15, "volume": 44680.0}, {"date": "2023-06-29", "close": 134.64, "volume": 93352.0}, {"date": "2023-06-30", "close": 134.81, "volume": 104916.0}, {"date": "2023-07-03", "close": 134.57, "volume": 31917.0}, {"date": "2023-07-05", "close": 130.93, "volume": 88078.0}, {"date": "2023-07-06", "close": 129.04, "volume": 101345.0}, {"date": "2023-07-07", "close": 129.27, "volume": 68387.0}, {"date": "2023-07-10", "close": 131.13, "volume": 101072.0}, {"date": "2023-07-11", "close": 130.27, "volume": 77312.0}, {"date": "2023-07-12", "close": 131.5, "volume": 97809.0}, {"date": "2023-07-13", "close": 130.78, "volume": 85632.0}, {"date": "2023-07-14", "close": 130.76, "volume": 85221.0}, {"date": "2023-07-17", "close": 130.62, "volume": 85231.0}, {"date": "2023-07-18", "close": 132.06, "volume": 95039.0}, {"date": "2023-07-19", "close": 132.53, "volume": 98562.0}, {"date": "2023-07-20", "close": 131.54, "volume": 69524.0}, {"date": "2023-07-21", "close": 131.59, "volume": 79221.0}, {"date": "2023-07-24", "close": 129.75, "volume": 59581.0}, {"date": "2023-07-25", "close": 129.44, "volume": 71192.0}, {"date": "2023-07-26", "close": 128.99, "volume": 61889.0}, {"date": "2023-07-27", "close": 128.54, "volume": 143026.0}, {"date": "2023-07-28", "close": 130.85, "volume": 82368.0}, {"date": "2023-07-31", "close": 134.74, "volume": 208069.0}, {"date": "2023-08-01", "close": 133.2, "volume": 125989.0}, {"date": "2023-08-02", "close": 134.96, "volume": 68679.0}, {"date": "2023-08-03", "close": 133.95, "volume": 73168.0}, {"date": "2023-08-04", "close": 134.38, "volume": 59561.0}, {"date": "2023-08-07", "close": 135.8, "volume": 70862.0}, {"date": "2023-08-08", "close": 136.24, "volume": 50862.0}, {"date": "2023-08-09", "close": 137.09, "volume": 48449.0}, {"date": "2023-08-10", "close": 139.22, "volume": 94034.0}, {"date": "2023-08-11", "close": 137.92, "volume": 86331.0}, {"date": "2023-08-14", "close": 137.83, "volume": 86032.0}, {"date": "2023-08-15", "close": 138.55, "volume": 51477.0}, {"date": "2023-08-16", "close": 136.99, "volume": 72508.0}, {"date": "2023-08-17", "close": 136.67, "volume": 71263.0}, {"date": "2023-08-18", "close": 136.56, "volume": 87712.0}, {"date": "2023-08-21", "close": 135.48, "volume": 65449.0}, {"date": "2023-08-22", "close": 134.91, "volume": 65607.0}, {"date": "2023-08-23", "close": 136.14, "volume": 56631.0}, {"date": "2023-08-24", "close": 136.73, "volume": 76095.0}, {"date": "2023-08-25", "close": 137.67, "volume": 69244.0}, {"date": "2023-08-28", "close": 137.79, "volume": 44077.0}, {"date": "2023-08-29", "close": 139.94, "volume": 56468.0}, {"date": "2023-08-30", "close": 142.72, "volume": 75074.0}, {"date": "2023-08-31", "close": 140.5, "volume": 80934.0}, {"date": "2023-09-01", "close": 140.59, "volume": 46964.0}, {"date": "2023-09-05", "close": 134.0, "volume": 116090.0}, {"date": "2023-09-06", "close": 132.67, "volume": 60164.0}, {"date": "2023-09-07", "close": 132.23, "volume": 91943.0}, {"date": "2023-09-08", "close": 131.63, "volume": 72719.0}, {"date": "2023-09-11", "close": 132.28, "volume": 113609.0}, {"date": "2023-09-12", "close": 131.36, "volume": 87592.0}, {"date": "2023-09-13", "close": 131.08, "volume": 94868.0}, {"date": "2023-09-14", "close": 133.73, "volume": 80725.0}, {"date": "2023-09-15", "close": 134.78, "volume": 399322.0}, {"date": "2023-09-18", "close": 130.76, "volume": 102539.0}, {"date": "2023-09-19", "close": 130.59, "volume": 98609.0}, {"date": "2023-09-20", "close": 130.3, "volume": 64070.0}, {"date": "2023-09-21", "close": 128.49, "volume": 71205.0}, {"date": "2023-09-22", "close": 127.19, "volume": 60588.0}, {"date": "2023-09-25", "close": 126.57, "volume": 64269.0}, {"date": "2023-09-26", "close": 123.49, "volume": 98210.0}, {"date": "2023-09-27", "close": 123.38, "volume": 139626.0}, {"date": "2023-09-28", "close": 125.93, "volume": 162474.0}, {"date": "2023-09-29", "close": 124.04, "volume": 133181.0}, {"date": "2023-10-02", "close": 123.08, "volume": 124960.0}, {"date": "2023-10-03", "close": 123.0, "volume": 67362.0}, {"date": "2023-10-04", "close": 123.85, "volume": 95922.0}, {"date": "2023-10-05", "close": 126.05, "volume": 118775.0}, {"date": "2023-10-06", "close": 126.17, "volume": 89818.0}, {"date": "2023-10-09", "close": 125.7, "volume": 41001.0}, {"date": "2023-10-10", "close": 125.81, "volume": 75743.0}, {"date": "2023-10-11", "close": 127.05, "volume": 49463.0}, {"date": "2023-10-12", "close": 124.35, "volume": 53123.0}, {"date": "2023-10-13", "close": 125.0, "volume": 70366.0}, {"date": "2023-10-16", "close": 126.67, "volume": 93894.0}, {"date": "2023-10-17", "close": 128.41, "volume": 82191.0}, {"date": "2023-10-18", "close": 125.44, "volume": 47323.0}, {"date": "2023-10-19", "close": 123.13, "volume": 96402.0}, {"date": "2023-10-20", "close": 122.47, "volume": 89022.0}, {"date": "2023-10-23", "close": 121.89, "volume": 117867.0}, {"date": "2023-10-24", "close": 121.69, "volume": 70051.0}, {"date": "2023-10-25", "close": 121.07, "volume": 56346.0}, {"date": "2023-10-26", "close": 121.68, "volume": 59321.0}, {"date": "2023-10-27", "close": 115.08, "volume": 147368.0}, {"date": "2023-10-30", "close": 115.58, "volume": 108897.0}, {"date": "2023-10-31", "close": 116.24, "volume": 78563.0}, {"date": "2023-11-01", "close": 116.7, "volume": 69725.0}, {"date": "2023-11-02", "close": 118.91, "volume": 79205.0}, {"date": "2023-11-03", "close": 121.02, "volume": 75172.0}, {"date": "2023-11-06", "close": 120.87, "volume": 75807.0}, {"date": "2023-11-07", "close": 119.51, "volume": 52578.0}, {"date": "2023-11-08", "close": 118.45, "volume": 49636.0}, {"date": "2023-11-09", "close": 117.45, "volume": 65491.0}, {"date": "2023-11-10", "close": 118.31, "volume": 73235.0}, {"date": "2023-11-13", "close": 118.78, "volume": 51409.0}, {"date": "2023-11-14", "close": 125.98, "volume": 87924.0}, {"date": "2023-11-15", "close": 124.38, "volume": 63801.0}, {"date": "2023-11-16", "close": 124.02, "volume": 89109.0}, {"date": "2023-11-17", "close": 122.43, "volume": 91057.0}, {"date": "2023-11-20", "close": 124.07, "volume": 57913.0}, {"date": "2023-11-21", "close": 122.21, "volume": 59951.0}, {"date": "2023-11-22", "close": 121.6, "volume": 59196.0}, {"date": "2023-11-24", "close": 122.96, "volume": 31743.0}, {"date": "2023-11-27", "close": 123.23, "volume": 85346.0}, {"date": "2023-11-28", "close": 122.71, "volume": 64728.0}, {"date": "2023-11-29", "close": 124.94, "volume": 95085.0}, {"date": "2023-11-30", "close": 124.72, "volume": 126708.0}, {"date": "2023-12-01", "close": 124.94, "volume": 129511.0}, {"date": "2023-12-04", "close": 126.52, "volume": 106513.0}, {"date": "2023-12-05", "close": 128.02, "volume": 106760.0}, {"date": "2023-12-06", "close": 131.57, "volume": 114942.0}, {"date": "2023-12-07", "close": 134.97, "volume": 142526.0}, {"date": "2023-12-08", "close": 133.13, "volume": 83703.0}, {"date": "2023-12-11", "close": 134.84, "volume": 85752.0}, {"date": "2023-12-12", "close": 135.15, "volume": 201477.0}, {"date": "2023-12-13", "close": 140.13, "volume": 156755.0}, {"date": "2023-12-14", "close": 141.28, "volume": 177410.0}, {"date": "2023-12-15", "close": 140.25, "volume": 639202.0}, {"date": "2023-12-18", "close": 141.18, "volume": 116706.0}, {"date": "2023-12-19", "close": 145.17, "volume": 158367.0}, {"date": "2023-12-20", "close": 143.17, "volume": 137434.0}, {"date": "2023-12-21", "close": 145.39, "volume": 81957.0}, {"date": "2023-12-22", "close": 146.76, "volume": 112578.0}, {"date": "2023-12-26", "close": 148.25, "volume": 70139.0}, {"date": "2023-12-27", "close": 149.82, "volume": 91092.0}, {"date": "2023-12-28", "close": 150.35, "volume": 78349.0}, {"date": "2023-12-29", "close": 148.75, "volume": 121467.0}, {"date": "2024-01-02", "close": 146.2, "volume": 285354.0}, {"date": "2024-01-03", "close": 142.73, "volume": 156859.0}, {"date": "2024-01-04", "close": 143.39, "volume": 152310.0}, {"date": "2024-01-05", "close": 140.17, "volume": 105566.0}, {"date": "2024-01-08", "close": 142.44, "volume": 87812.0}, {"date": "2024-01-09", "close": 141.16, "volume": 74006.0}, {"date": "2024-01-10", "close": 141.39, "volume": 87742.0}, {"date": "2024-01-11", "close": 140.36, "volume": 108300.0}, {"date": "2024-01-12", "close": 140.84, "volume": 54455.0}, {"date": "2024-01-16", "close": 137.5, "volume": 124670.0}, {"date": "2024-01-17", "close": 137.06, "volume": 96022.0}, {"date": "2024-01-18", "close": 139.58, "volume": 123055.0}, {"date": "2024-01-19", "close": 141.06, "volume": 101834.0}, {"date": "2024-01-22", "close": 144.21, "volume": 196446.0}, {"date": "2024-01-23", "close": 141.98, "volume": 111576.0}, {"date": "2024-01-24", "close": 139.68, "volume": 70000.0}, {"date": "2024-01-25", "close": 139.37, "volume": 97932.0}, {"date": "2024-01-26", "close": 139.43, "volume": 73761.0}, {"date": "2024-01-29", "close": 141.92, "volume": 59659.0}, {"date": "2024-01-30", "close": 142.93, "volume": 85465.0}, {"date": "2024-01-31", "close": 140.16, "volume": 135148.0}, {"date": "2024-02-01", "close": 142.9, "volume": 97570.0}, {"date": "2024-02-02", "close": 143.14, "volume": 101058.0}, {"date": "2024-02-05", "close": 140.28, "volume": 116927.0}, {"date": "2024-02-06", "close": 141.21, "volume": 83654.0}, {"date": "2024-02-07", "close": 142.28, "volume": 131578.0}, {"date": "2024-02-08", "close": 143.43, "volume": 84623.0}, {"date": "2024-02-09", "close": 145.14, "volume": 106681.0}, {"date": "2024-02-12", "close": 145.33, "volume": 135492.0}, {"date": "2024-02-13", "close": 140.58, "volume": 179704.0}, {"date": "2024-02-14", "close": 142.73, "volume": 119531.0}, {"date": "2024-02-15", "close": 146.39, "volume": 118310.0}, {"date": "2024-02-16", "close": 149.2, "volume": 129350.0}, {"date": "2024-02-20", "close": 157.27, "volume": 184432.0}, {"date": "2024-02-21", "close": 153.66, "volume": 190061.0}, {"date": "2024-02-22", "close": 155.29, "volume": 160141.0}, {"date": "2024-02-23", "close": 156.88, "volume": 103875.0}, {"date": "2024-02-26", "close": 155.44, "volume": 131249.0}, {"date": "2024-02-27", "close": 154.64, "volume": 69217.0}, {"date": "2024-02-28", "close": 154.08, "volume": 70559.0}, {"date": "2024-02-29", "close": 157.19, "volume": 91682.0}, {"date": "2024-03-01", "close": 156.93, "volume": 72694.0}, {"date": "2024-03-04", "close": 156.99, "volume": 61089.0}, {"date": "2024-03-05", "close": 154.5, "volume": 68674.0}, {"date": "2024-03-06", "close": 157.05, "volume": 78400.0}, {"date": "2024-03-07", "close": 156.99, "volume": 85660.0}, {"date": "2024-03-08", "close": 156.42, "volume": 75926.0}, {"date": "2024-03-11", "close": 156.04, "volume": 66285.0}, {"date": "2024-03-12", "close": 155.58, "volume": 86852.0}, {"date": "2024-03-13", "close": 155.27, "volume": 109134.0}, {"date": "2024-03-14", "close": 153.99, "volume": 92158.0}, {"date": "2024-03-15", "close": 156.39, "volume": 360014.0}, {"date": "2024-03-18", "close": 155.87, "volume": 104658.0}, {"date": "2024-03-19", "close": 156.79, "volume": 86888.0}, {"date": "2024-03-20", "close": 156.91, "volume": 92779.0}, {"date": "2024-03-21", "close": 156.93, "volume": 109116.0}, {"date": "2024-03-22", "close": 155.55, "volume": 61941.0}, {"date": "2024-03-25", "close": 153.63, "volume": 57960.0}, {"date": "2024-03-26", "close": 153.44, "volume": 66205.0}, {"date": "2024-03-27", "close": 154.46, "volume": 117311.0}, {"date": "2024-03-28", "close": 154.95, "volume": 95985.0}, {"date": "2024-04-01", "close": 152.12, "volume": 69289.0}, {"date": "2024-04-02", "close": 150.75, "volume": 134245.0}, {"date": "2024-04-03", "close": 152.59, "volume": 91048.0}, {"date": "2024-04-04", "close": 150.87, "volume": 70622.0}, {"date": "2024-04-05", "close": 150.24, "volume": 86101.0}, {"date": "2024-04-08", "close": 152.79, "volume": 52246.0}, {"date": "2024-04-09", "close": 153.56, "volume": 62118.0}, {"date": "2024-04-10", "close": 148.99, "volume": 95969.0}, {"date": "2024-04-11", "close": 149.3, "volume": 76234.0}, {"date": "2024-04-12", "close": 147.9, "volume": 77443.0}, {"date": "2024-04-15", "close": 146.76, "volume": 77674.0}, {"date": "2024-04-16", "close": 145.62, "volume": 64914.0}, {"date": "2024-04-17", "close": 143.8, "volume": 62573.0}, {"date": "2024-04-18", "close": 143.12, "volume": 124973.0}, {"date": "2024-04-19", "close": 143.48, "volume": 94637.0}, {"date": "2024-04-22", "close": 143.72, "volume": 64336.0}, {"date": "2024-04-23", "close": 145.07, "volume": 70624.0}, {"date": "2024-04-24", "close": 140.64, "volume": 119526.0}, {"date": "2024-04-25", "close": 138.5, "volume": 111231.0}, {"date": "2024-04-26", "close": 139.26, "volume": 58508.0}, {"date": "2024-04-29", "close": 139.23, "volume": 93235.0}, {"date": "2024-04-30", "close": 141.38, "volume": 166356.0}, {"date": "2024-05-01", "close": 143.82, "volume": 142105.0}, {"date": "2024-05-02", "close": 146.28, "volume": 118608.0}, {"date": "2024-05-03", "close": 150.4, "volume": 102016.0}, {"date": "2024-05-06", "close": 153.32, "volume": 106372.0}, {"date": "2024-05-07", "close": 155.48, "volume": 115435.0}, {"date": "2024-05-08", "close": 153.28, "volume": 81625.0}, {"date": "2024-05-09", "close": 155.02, "volume": 78646.0}, {"date": "2024-05-10", "close": 156.43, "volume": 66885.0}, {"date": "2024-05-13", "close": 154.46, "volume": 46770.0}, {"date": "2024-05-14", "close": 155.27, "volume": 58802.0}, {"date": "2024-05-15", "close": 156.36, "volume": 75448.0}, {"date": "2024-05-16", "close": 156.63, "volume": 69788.0}, {"date": "2024-05-17", "close": 155.83, "volume": 81568.0}, {"date": "2024-05-20", "close": 154.39, "volume": 124229.0}, {"date": "2024-05-21", "close": 155.5, "volume": 55852.0}, {"date": "2024-05-22", "close": 155.2, "volume": 64902.0}, {"date": "2024-05-23", "close": 153.75, "volume": 115455.0}, {"date": "2024-05-24", "close": 153.02, "volume": 156251.0}, {"date": "2024-05-28", "close": 152.03, "volume": 80241.0}, {"date": "2024-05-29", "close": 149.63, "volume": 55929.0}, {"date": "2024-05-30", "close": 151.52, "volume": 65748.0}, {"date": "2024-05-31", "close": 153.6, "volume": 132731.0}, {"date": "2024-06-03", "close": 154.7, "volume": 82802.0}, {"date": "2024-06-04", "close": 153.1, "volume": 56244.0}, {"date": "2024-06-05", "close": 155.45, "volume": 89551.0}, {"date": "2024-06-06", "close": 153.83, "volume": 94102.0}, {"date": "2024-06-07", "close": 152.25, "volume": 57727.0}, {"date": "2024-06-10", "close": 151.03, "volume": 75025.0}, {"date": "2024-06-11", "close": 151.47, "volume": 110222.0}, {"date": "2024-06-12", "close": 153.24, "volume": 56919.0}, {"date": "2024-06-13", "close": 152.31, "volume": 62739.0}, {"date": "2024-06-14", "close": 150.69, "volume": 77832.0}, {"date": "2024-06-17", "close": 153.84, "volume": 82497.0}, {"date": "2024-06-18", "close": 152.5, "volume": 84226.0}, {"date": "2024-06-20", "close": 150.43, "volume": 65338.0}, {"date": "2024-06-21", "close": 151.6, "volume": 312414.0}, {"date": "2024-06-24", "close": 151.44, "volume": 77981.0}, {"date": "2024-06-25", "close": 151.6, "volume": 80200.0}, {"date": "2024-06-26", "close": 151.03, "volume": 122045.0}, {"date": "2024-06-27", "close": 151.6, "volume": 111522.0}, {"date": "2024-06-28", "close": 153.95, "volume": 359642.0}, {"date": "2024-07-01", "close": 154.1, "volume": 155719.0}, {"date": "2024-07-02", "close": 158.82, "volume": 116854.0}, {"date": "2024-07-03", "close": 159.73, "volume": 80851.0}, {"date": "2024-07-05", "close": 160.51, "volume": 91611.0}, {"date": "2024-07-08", "close": 162.28, "volume": 72604.0}, {"date": "2024-07-09", "close": 161.92, "volume": 88989.0}, {"date": "2024-07-10", "close": 162.89, "volume": 59396.0}, {"date": "2024-07-11", "close": 164.4, "volume": 167465.0}, {"date": "2024-07-12", "close": 166.08, "volume": 186347.0}, {"date": "2024-07-15", "close": 167.94, "volume": 225192.0}, {"date": "2024-07-16", "close": 176.3, "volume": 186550.0}, {"date": "2024-07-17", "close": 174.58, "volume": 161017.0}, {"date": "2024-07-18", "close": 174.03, "volume": 142960.0}, {"date": "2024-07-19", "close": 172.44, "volume": 94468.0}, {"date": "2024-07-22", "close": 175.64, "volume": 120147.0}, {"date": "2024-07-23", "close": 179.69, "volume": 116961.0}, {"date": "2024-07-24", "close": 174.95, "volume": 101034.0}, {"date": "2024-07-25", "close": 174.81, "volume": 202300.0}, {"date": "2024-07-26", "close": 180.78, "volume": 156553.0}, {"date": "2024-07-29", "close": 181.56, "volume": 125181.0}, {"date": "2024-07-30", "close": 178.16, "volume": 164153.0}, {"date": "2024-07-31", "close": 177.46, "volume": 179028.0}, {"date": "2024-08-01", "close": 175.99, "volume": 172364.0}, {"date": "2024-08-02", "close": 171.47, "volume": 194266.0}, {"date": "2024-08-05", "close": 164.27, "volume": 268029.0}, {"date": "2024-08-06", "close": 165.16, "volume": 148469.0}, {"date": "2024-08-07", "close": 162.85, "volume": 89594.0}, {"date": "2024-08-08", "close": 168.18, "volume": 83901.0}, {"date": "2024-08-09", "close": 163.66, "volume": 145129.0}, {"date": "2024-08-12", "close": 162.65, "volume": 78167.0}, {"date": "2024-08-13", "close": 164.62, "volume": 66461.0}, {"date": "2024-08-14", "close": 164.76, "volume": 72891.0}, {"date": "2024-08-15", "close": 167.73, "volume": 91917.0}, {"date": "2024-08-16", "close": 166.29, "volume": 94461.0}, {"date": "2024-08-19", "close": 168.92, "volume": 63876.0}, {"date": "2024-08-20", "close": 167.28, "volume": 57571.0}, {"date": "2024-08-21", "close": 169.27, "volume": 36736.0}, {"date": "2024-08-22", "close": 167.83, "volume": 41016.0}, {"date": "2024-08-23", "close": 172.74, "volume": 92715.0}, {"date": "2024-08-26", "close": 173.19, "volume": 69265.0}, {"date": "2024-08-27", "close": 172.41, "volume": 96393.0}, {"date": "2024-08-28", "close": 171.7, "volume": 53236.0}, {"date": "2024-08-29", "close": 172.47, "volume": 51981.0}, {"date": "2024-08-30", "close": 177.03, "volume": 103564.0}, {"date": "2024-09-03", "close": 171.8, "volume": 104196.0}, {"date": "2024-09-04", "close": 172.54, "volume": 59071.0}, {"date": "2024-09-05", "close": 171.9, "volume": 79112.0}, {"date": "2024-09-06", "close": 168.63, "volume": 130426.0}, {"date": "2024-09-09", "close": 167.16, "volume": 89831.0}, {"date": "2024-09-10", "close": 167.68, "volume": 86946.0}, {"date": "2024-09-11", "close": 163.97, "volume": 124849.0}, {"date": "2024-09-12", "close": 168.13, "volume": 98642.0}, {"date": "2024-09-13", "close": 171.82, "volume": 80624.0}, {"date": "2024-09-16", "close": 172.41, "volume": 56008.0}, {"date": "2024-09-17", "close": 173.24, "volume": 82291.0}, {"date": "2024-09-18", "close": 176.04, "volume": 126282.0}, {"date": "2024-09-19", "close": 178.28, "volume": 153289.0}, {"date": "2024-09-20", "close": 174.73, "volume": 482481.0}, {"date": "2024-09-23", "close": 175.66, "volume": 137171.0}, {"date": "2024-09-24", "close": 175.41, "volume": 105616.0}, {"date": "2024-09-25", "close": 173.73, "volume": 121222.0}, {"date": "2024-09-26", "close": 175.2, "volume": 95476.0}, {"date": "2024-09-27", "close": 175.13, "volume": 105753.0}, {"date": "2024-09-30", "close": 176.0, "volume": 109671.0}, {"date": "2024-10-01", "close": 172.57, "volume": 107424.0}, {"date": "2024-10-02", "close": 174.16, "volume": 92355.0}, {"date": "2024-10-03", "close": 170.97, "volume": 53109.0}, {"date": "2024-10-04", "close": 172.25, "volume": 62558.0}, {"date": "2024-10-07", "close": 169.86, "volume": 85839.0}, {"date": "2024-10-08", "close": 169.81, "volume": 71155.0}, {"date": "2024-10-09", "close": 171.98, "volume": 99134.0}, {"date": "2024-10-10", "close": 170.18, "volume": 100983.0}, {"date": "2024-10-11", "close": 172.21, "volume": 93345.0}, {"date": "2024-10-14", "close": 172.37, "volume": 110609.0}, {"date": "2024-10-15", "close": 172.01, "volume": 83478.0}, {"date": "2024-10-16", "close": 173.78, "volume": 106031.0}, {"date": "2024-10-17", "close": 172.03, "volume": 50619.0}, {"date": "2024-10-18", "close": 170.55, "volume": 86382.0}, {"date": "2024-10-21", "close": 167.78, "volume": 59807.0}, {"date": "2024-10-22", "close": 167.61, "volume": 58880.0}, {"date": "2024-10-23", "close": 166.76, "volume": 55135.0}, {"date": "2024-10-24", "close": 166.16, "volume": 120512.0}, {"date": "2024-10-25", "close": 171.46, "volume": 178090.0}, {"date": "2024-10-28", "close": 170.79, "volume": 200390.0}, {"date": "2024-10-29", "close": 169.26, "volume": 204390.0}, {"date": "2024-10-30", "close": 168.88, "volume": 92225.0}, {"date": "2024-10-31", "close": 167.33, "volume": 94888.0}, {"date": "2024-11-01", "close": 171.46, "volume": 289695.0}, {"date": "2024-11-04", "close": 172.51, "volume": 97863.0}, {"date": "2024-11-05", "close": 175.31, "volume": 123685.0}, {"date": "2024-11-06", "close": 183.41, "volume": 241999.0}, {"date": "2024-11-07", "close": 176.63, "volume": 492646.0}, {"date": "2024-11-08", "close": 179.32, "volume": 135783.0}, {"date": "2024-11-11", "close": 181.23, "volume": 102132.0}, {"date": "2024-11-12", "close": 178.33, "volume": 92520.0}, {"date": "2024-11-13", "close": 177.59, "volume": 78915.0}, {"date": "2024-11-14", "close": 176.82, "volume": 79506.0}, {"date": "2024-11-15", "close": 177.77, "volume": 191581.0}, {"date": "2024-11-18", "close": 177.08, "volume": 75787.0}, {"date": "2024-11-19", "close": 177.53, "volume": 76764.0}, {"date": "2024-11-20", "close": 178.03, "volume": 82172.0}, {"date": "2024-11-21", "close": 180.31, "volume": 96044.0}, {"date": "2024-11-22", "close": 182.44, "volume": 130425.0}, {"date": "2024-11-25", "close": 182.69, "volume": 206482.0}, {"date": "2024-11-26", "close": 182.32, "volume": 96924.0}, {"date": "2024-11-27", "close": 179.69, "volume": 76268.0}, {"date": "2024-11-29", "close": 180.52, "volume": 54828.0}, {"date": "2024-12-02", "close": 181.08, "volume": 130554.0}, {"date": "2024-12-03", "close": 177.99, "volume": 138524.0}, {"date": "2024-12-04", "close": 179.58, "volume": 92004.0}, {"date": "2024-12-05", "close": 176.38, "volume": 89063.0}, {"date": "2024-12-06", "close": 177.53, "volume": 64233.0}, {"date": "2024-12-09", "close": 175.96, "volume": 85777.0}, {"date": "2024-12-10", "close": 175.39, "volume": 100821.0}, {"date": "2024-12-11", "close": 178.21, "volume": 102490.0}, {"date": "2024-12-12", "close": 177.25, "volume": 126032.0}, {"date": "2024-12-13", "close": 175.73, "volume": 145551.0}, {"date": "2024-12-16", "close": 176.28, "volume": 100938.0}, {"date": "2024-12-17", "close": 172.35, "volume": 349333.0}, {"date": "2024-12-18", "close": 166.53, "volume": 148229.0}, {"date": "2024-12-19", "close": 166.51, "volume": 157591.0}, {"date": "2024-12-20", "close": 165.49, "volume": 571223.0}, {"date": "2024-12-23", "close": 165.33, "volume": 99054.0}, {"date": "2024-12-24", "close": 167.17, "volume": 43185.0}, {"date": "2024-12-26", "close": 166.96, "volume": 55578.0}, {"date": "2024-12-27", "close": 165.16, "volume": 76365.0}, {"date": "2024-12-30", "close": 163.97, "volume": 73139.0}, {"date": "2024-12-31", "close": 162.995, "volume": 88236.0}, {"date": "2025-01-02", "close": 158.58, "volume": 169939.0}, {"date": "2025-01-03", "close": 159.08, "volume": 88115.0}, {"date": "2025-01-06", "close": 157.16, "volume": 129015.0}, {"date": "2025-01-07", "close": 155.06, "volume": 133144.0}, {"date": "2025-01-08", "close": 157.09, "volume": 137638.0}, {"date": "2025-01-10", "close": 154.22, "volume": 140068.0}, {"date": "2025-01-13", "close": 156.33, "volume": 120970.0}, {"date": "2025-01-14", "close": 158.62, "volume": 108072.0}, {"date": "2025-01-15", "close": 160.18, "volume": 141851.0}, {"date": "2025-01-16", "close": 160.51, "volume": 120144.0}, {"date": "2025-01-17", "close": 160.15, "volume": 126794.0}, {"date": "2025-01-21", "close": 163.03, "volume": 128366.0}, {"date": "2025-01-22", "close": 162.1, "volume": 130786.0}, {"date": "2025-01-23", "close": 162.21, "volume": 118770.0}, {"date": "2025-01-24", "close": 160.23, "volume": 96824.0}, {"date": "2025-01-27", "close": 160.89, "volume": 210880.0}, {"date": "2025-01-28", "close": 161.03, "volume": 62206.0}, {"date": "2025-01-29", "close": 158.46, "volume": 120372.0}, {"date": "2025-01-30", "close": 159.09, "volume": 112512.0}, {"date": "2025-01-31", "close": 159.96, "volume": 123600.0}, {"date": "2025-02-03", "close": 160.89, "volume": 121471.0}, {"date": "2025-02-04", "close": 163.39, "volume": 96196.0}, {"date": "2025-02-05", "close": 164.75, "volume": 104652.0}, {"date": "2025-02-06", "close": 164.35, "volume": 95629.0}, {"date": "2025-02-07", "close": 160.28, "volume": 131742.0}, {"date": "2025-02-10", "close": 159.39, "volume": 72849.0}, {"date": "2025-02-11", "close": 159.95, "volume": 99001.0}, {"date": "2025-02-12", "close": 159.18, "volume": 111414.0}, {"date": "2025-02-13", "close": 163.14, "volume": 155045.0}, {"date": "2025-02-14", "close": 164.82, "volume": 131072.0}, {"date": "2025-02-18", "close": 166.01, "volume": 162494.0}, {"date": "2025-02-19", "close": 163.78, "volume": 226418.0}, {"date": "2025-02-20", "close": 161.34, "volume": 120686.0}, {"date": "2025-02-21", "close": 163.73, "volume": 194190.0}, {"date": "2025-02-24", "close": 165.57, "volume": 135460.0}, {"date": "2025-02-25", "close": 173.59, "volume": 221830.0}, {"date": "2025-02-26", "close": 172.69, "volume": 154232.0}, {"date": "2025-02-27", "close": 172.0, "volume": 150889.0}, {"date": "2025-02-28", "close": 174.03, "volume": 134481.0}, {"date": "2025-03-03", "close": 172.59, "volume": 138035.0}, {"date": "2025-03-04", "close": 170.6, "volume": 130352.0}, {"date": "2025-03-05", "close": 174.43, "volume": 128928.0}, {"date": "2025-03-06", "close": 176.16, "volume": 262020.0}, {"date": "2025-03-07", "close": 175.69, "volume": 179690.0}, {"date": "2025-03-10", "close": 170.59, "volume": 273423.0}, {"date": "2025-03-11", "close": 169.2, "volume": 200785.0}, {"date": "2025-03-12", "close": 167.48, "volume": 152974.0}, {"date": "2025-03-13", "close": 166.5, "volume": 91582.0}, {"date": "2025-03-14", "close": 167.72, "volume": 87531.0}, {"date": "2025-03-17", "close": 168.46, "volume": 156526.0}, {"date": "2025-03-18", "close": 165.79, "volume": 125089.0}, {"date": "2025-03-19", "close": 165.24, "volume": 174389.0}, {"date": "2025-03-20", "close": 163.4, "volume": 154624.0}, {"date": "2025-03-21", "close": 161.17, "volume": 758211.0}, {"date": "2025-03-24", "close": 164.52, "volume": 248600.0}, {"date": "2025-03-25", "close": 163.33, "volume": 233261.0}, {"date": "2025-03-26", "close": 165.2, "volume": 115715.0}, {"date": "2025-03-27", "close": 166.11, "volume": 112863.0}, {"date": "2025-03-28", "close": 163.79, "volume": 151524.0}, {"date": "2025-03-31", "close": 166.0, "volume": 278079.0}, {"date": "2025-04-01", "close": 167.24, "volume": 183240.0}, {"date": "2025-04-02", "close": 167.35, "volume": 110318.0}, {"date": "2025-04-03", "close": 160.2, "volume": 181587.0}, {"date": "2025-04-04", "close": 155.78, "volume": 229987.0}, {"date": "2025-04-07", "close": 154.13, "volume": 284139.0}, {"date": "2025-04-08", "close": 150.5, "volume": 281738.0}, {"date": "2025-04-09", "close": 159.64, "volume": 276208.0}, {"date": "2025-04-10", "close": 156.09, "volume": 249438.0}, {"date": "2025-04-11", "close": 160.73, "volume": 188554.0}, {"date": "2025-04-14", "close": 164.1, "volume": 234193.0}, {"date": "2025-04-15", "close": 163.1, "volume": 231653.0}, {"date": "2025-04-16", "close": 161.31, "volume": 116783.0}, {"date": "2025-04-17", "close": 161.5, "volume": 156825.0}, {"date": "2025-04-21", "close": 156.92, "volume": 120923.0}, {"date": "2025-04-22", "close": 157.5, "volume": 375663.0}, {"date": "2025-04-23", "close": 158.31, "volume": 191526.0}, {"date": "2025-04-24", "close": 154.2, "volume": 324844.0}, {"date": "2025-04-25", "close": 153.64, "volume": 171999.0}, {"date": "2025-04-28", "close": 156.09, "volume": 145439.0}, {"date": "2025-04-29", "close": 156.01, "volume": 296991.0}, {"date": "2025-04-30", "close": 156.55, "volume": 232561.0}, {"date": "2025-05-01", "close": 156.88, "volume": 202432.0}, {"date": "2025-05-02", "close": 161.87, "volume": 134973.0}, {"date": "2025-05-05", "close": 162.74, "volume": 152645.0}, {"date": "2025-05-06", "close": 163.68, "volume": 143936.0}, {"date": "2025-05-07", "close": 164.0, "volume": 113084.0}, {"date": "2025-05-08", "close": 165.18, "volume": 138219.0}, {"date": "2025-05-09", "close": 164.55, "volume": 98186.0}, {"date": "2025-05-12", "close": 165.55, "volume": 149662.0}, {"date": "2025-05-13", "close": 164.94, "volume": 221378.0}, {"date": "2025-05-14", "close": 163.37, "volume": 149945.0}, {"date": "2025-05-15", "close": 167.11, "volume": 194087.0}, {"date": "2025-05-16", "close": 168.26, "volume": 134512.0}, {"date": "2025-05-19", "close": 169.39, "volume": 105009.0}, {"date": "2025-05-20", "close": 170.45, "volume": 173664.0}, {"date": "2025-05-21", "close": 168.3, "volume": 108808.0}, {"date": "2025-05-22", "close": 167.55, "volume": 115584.0}, {"date": "2025-05-23", "close": 165.96, "volume": 93766.0}, {"date": "2025-05-27", "close": 169.02, "volume": 251116.0}, {"date": "2025-05-28", "close": 166.13, "volume": 107620.0}, {"date": "2025-05-29", "close": 166.18, "volume": 87922.0}, {"date": "2025-05-30", "close": 166.7, "volume": 153968.0}, {"date": "2025-06-02", "close": 165.68, "volume": 100491.0}, {"date": "2025-06-03", "close": 166.64, "volume": 122253.0}, {"date": "2025-06-04", "close": 166.29, "volume": 106575.0}, {"date": "2025-06-05", "close": 165.54, "volume": 120957.0}, {"date": "2025-06-06", "close": 166.22, "volume": 100946.0}, {"date": "2025-06-09", "close": 168.07, "volume": 88786.0}, {"date": "2025-06-10", "close": 167.64, "volume": 270237.0}, {"date": "2025-06-11", "close": 165.04, "volume": 165600.0}, {"date": "2025-06-12", "close": 163.88, "volume": 112497.0}, {"date": "2025-06-13", "close": 161.53, "volume": 176698.0}, {"date": "2025-06-16", "close": 160.0, "volume": 128957.0}, {"date": "2025-06-17", "close": 159.32, "volume": 149073.0}, {"date": "2025-06-18", "close": 159.77, "volume": 80105.0}, {"date": "2025-06-20", "close": 156.01, "volume": 283441.0}, {"date": "2025-06-23", "close": 159.04, "volume": 254447.0}, {"date": "2025-06-24", "close": 159.43, "volume": 141620.0}, {"date": "2025-06-25", "close": 158.04, "volume": 173970.0}, {"date": "2025-06-26", "close": 158.69, "volume": 149573.0}, {"date": "2025-06-27", "close": 158.35, "volume": 398833.0}, {"date": "2025-06-30", "close": 159.2, "volume": 171899.0}, {"date": "2025-07-01", "close": 161.88, "volume": 153485.0}, {"date": "2025-07-02", "close": 163.2, "volume": 112962.0}, {"date": "2025-07-03", "close": 165.02, "volume": 83019.0}, {"date": "2025-07-07", "close": 162.53, "volume": 133641.0}, {"date": "2025-07-08", "close": 162.94, "volume": 155788.0}, {"date": "2025-07-09", "close": 162.53, "volume": 138359.0}, {"date": "2025-07-10", "close": 161.93, "volume": 123994.0}, {"date": "2025-07-11", "close": 158.44, "volume": 102904.0}, {"date": "2025-07-14", "close": 159.05, "volume": 116322.0}, {"date": "2025-07-15", "close": 157.5, "volume": 186856.0}, {"date": "2025-07-16", "close": 158.14, "volume": 153258.0}, {"date": "2025-07-17", "close": 158.37, "volume": 200713.0}, {"date": "2025-07-18", "close": 152.84, "volume": 232035.0}, {"date": "2025-07-21", "close": 153.02, "volume": 125681.0}, {"date": "2025-07-22", "close": 152.42, "volume": 139869.0}, {"date": "2025-07-23", "close": 150.63, "volume": 138225.0}, {"date": "2025-07-24", "close": 149.2, "volume": 143507.0}, {"date": "2025-07-25", "close": 148.82, "volume": 268324.0}, {"date": "2025-07-28", "close": 150.64, "volume": 305057.0}, {"date": "2025-07-29", "close": 152.75, "volume": 299691.0}, {"date": "2025-07-30", "close": 152.09, "volume": 326392.0}, {"date": "2025-07-31", "close": 152.47, "volume": 261298.0}, {"date": "2025-08-01", "close": 152.17, "volume": 203119.0}, {"date": "2025-08-04", "close": 155.39, "volume": 181601.0}, {"date": "2025-08-05", "close": 156.42, "volume": 195655.0}, {"date": "2025-08-06", "close": 160.0, "volume": 165364.0}, {"date": "2025-08-07", "close": 159.45, "volume": 245593.0}, {"date": "2025-08-08", "close": 159.34, "volume": 174404.0}, {"date": "2025-08-11", "close": 158.88, "volume": 176574.0}, {"date": "2025-08-12", "close": 160.87, "volume": 120142.0}, {"date": "2025-08-13", "close": 163.93, "volume": 123762.0}, {"date": "2025-08-14", "close": 160.94, "volume": 132843.0}, {"date": "2025-08-15", "close": 160.41, "volume": 183823.0}, {"date": "2025-08-18", "close": 159.94, "volume": 97299.0}, {"date": "2025-08-19", "close": 161.14, "volume": 138536.0}, {"date": "2025-08-20", "close": 161.83, "volume": 99220.0}, {"date": "2025-08-21", "close": 161.935, "volume": 153776.0}, {"date": "2025-08-22", "close": 165.12, "volume": 150670.0}, {"date": "2025-08-25", "close": 162.06, "volume": 244037.0}, {"date": "2025-08-26", "close": 162.4, "volume": 133447.0}, {"date": "2025-08-27", "close": 163.21, "volume": 135235.0}, {"date": "2025-08-28", "close": 161.99, "volume": 139308.0}, {"date": "2025-08-29", "close": 162.09, "volume": 195297.0}, {"date": "2025-09-02", "close": 160.49, "volume": 169388.0}, {"date": "2025-09-03", "close": 160.41, "volume": 138961.0}, {"date": "2025-09-04", "close": 161.4, "volume": 91971.0}, {"date": "2025-09-05", "close": 161.16, "volume": 95135.0}, {"date": "2025-09-08", "close": 162.13, "volume": 191151.0}, {"date": "2025-09-09", "close": 158.48, "volume": 108564.0}, {"date": "2025-09-10", "close": 155.58, "volume": 104448.0}, {"date": "2025-09-11", "close": 159.36, "volume": 129469.0}, {"date": "2025-09-12", "close": 156.34, "volume": 149598.0}, {"date": "2025-09-15", "close": 154.56, "volume": 117902.0}, {"date": "2025-09-16", "close": 153.43, "volume": 99361.0}, {"date": "2025-09-17", "close": 152.62, "volume": 150272.0}, {"date": "2025-09-18", "close": 156.44, "volume": 155920.0}, {"date": "2025-09-19", "close": 156.52, "volume": 650569.0}, {"date": "2025-09-22", "close": 154.1, "volume": 145918.0}, {"date": "2025-09-23", "close": 153.72, "volume": 141997.0}, {"date": "2025-09-24", "close": 152.23, "volume": 115656.0}, {"date": "2025-09-25", "close": 150.11, "volume": 102709.0}, {"date": "2025-09-26", "close": 150.08, "volume": 156501.0}, {"date": "2025-09-29", "close": 149.04, "volume": 140937.0}, {"date": "2025-09-30", "close": 150.06, "volume": 165509.0}, {"date": "2025-10-01", "close": 146.7, "volume": 112466.0}, {"date": "2025-10-02", "close": 146.26, "volume": 169191.0}, {"date": "2025-10-03", "close": 145.19, "volume": 157547.0}, {"date": "2025-10-06", "close": 143.16, "volume": 130357.0}, {"date": "2025-10-07", "close": 141.18, "volume": 126156.0}, {"date": "2025-10-08", "close": 142.44, "volume": 126995.0}, {"date": "2025-10-09", "close": 140.3, "volume": 164665.0}, {"date": "2025-10-10", "close": 144.64, "volume": 242249.0}, {"date": "2025-10-13", "close": 143.11, "volume": 145214.0}, {"date": "2025-10-14", "close": 142.33, "volume": 173978.0}, {"date": "2025-10-15", "close": 143.63, "volume": 138640.0}, {"date": "2025-10-16", "close": 145.58, "volume": 165324.0}, {"date": "2025-10-17", "close": 147.59, "volume": 204722.0}, {"date": "2025-10-20", "close": 150.77, "volume": 292633.0}, {"date": "2025-10-21", "close": 156.89, "volume": 314227.0}, {"date": "2025-10-22", "close": 157.02, "volume": 205729.0}, {"date": "2025-10-23", "close": 156.78, "volume": 164554.0}, {"date": "2025-10-24", "close": 156.68, "volume": 135797.0}, {"date": "2025-10-27", "close": 154.51, "volume": 138966.0}, {"date": "2025-10-28", "close": 155.15, "volume": 162896.0}, {"date": "2025-10-29", "close": 153.69, "volume": 199161.0}, {"date": "2025-10-30", "close": 153.97, "volume": 288554.0}, {"date": "2025-10-31", "close": 153.39, "volume": 203224.0}, {"date": "2025-11-03", "close": 152.52, "volume": 180367.0}, {"date": "2025-11-04", "close": 151.96, "volume": 155587.0}, {"date": "2025-11-05", "close": 152.71, "volume": 177821.0}, {"date": "2025-11-06", "close": 152.23, "volume": 123868.0}, {"date": "2025-11-07", "close": 152.56, "volume": 163736.0}, {"date": "2025-11-10", "close": 155.23, "volume": 121212.0}, {"date": "2025-11-11", "close": 156.11, "volume": 95591.0}, {"date": "2025-11-12", "close": 157.21, "volume": 199560.0}, {"date": "2025-11-13", "close": 156.99, "volume": 147322.0}, {"date": "2025-11-14", "close": 156.75, "volume": 137836.0}, {"date": "2025-11-17", "close": 155.53, "volume": 217196.0}, {"date": "2025-11-18", "close": 153.96, "volume": 103565.0}, {"date": "2025-11-19", "close": 152.33, "volume": 93999.0}, {"date": "2025-11-20", "close": 152.72, "volume": 109553.0}, {"date": "2025-11-21", "close": 155.46, "volume": 287606.0}, {"date": "2025-11-24", "close": 153.66, "volume": 188652.0}, {"date": "2025-11-25", "close": 156.77, "volume": 197988.0}, {"date": "2025-11-26", "close": 156.52, "volume": 241114.0}, {"date": "2025-11-28", "close": 156.21, "volume": 61345.0}, {"date": "2025-12-01", "close": 155.63, "volume": 148088.0}, {"date": "2025-12-02", "close": 154.1, "volume": 119820.0}, {"date": "2025-12-03", "close": 154.05, "volume": 223321.0}, {"date": "2025-12-04", "close": 153.35, "volume": 156260.0}, {"date": "2025-12-05", "close": 150.5, "volume": 179986.0}, {"date": "2025-12-08", "close": 147.36, "volume": 207070.0}, {"date": "2025-12-09", "close": 147.44, "volume": 196478.0}, {"date": "2025-12-10", "close": 150.9, "volume": 242699.0}, {"date": "2025-12-11", "close": 157.08, "volume": 174634.0}, {"date": "2025-12-12", "close": 155.98, "volume": 177045.0}, {"date": "2025-12-15", "close": 158.71, "volume": 702691.0}, {"date": "2025-12-16", "close": 157.105, "volume": 349676.0}, {"date": "2025-12-17", "close": 159.63, "volume": 211412.0}, {"date": "2025-12-18", "close": 158.72, "volume": 189238.0}, {"date": "2025-12-19", "close": 156.3, "volume": 505570.0}, {"date": "2025-12-22", "close": 157.0, "volume": 150194.0}, {"date": "2025-12-23", "close": 156.63, "volume": 130360.0}, {"date": "2025-12-24", "close": 157.02, "volume": 141889.0}, {"date": "2025-12-26", "close": 157.46, "volume": 85914.0}, {"date": "2025-12-29", "close": 156.68, "volume": 156716.0}, {"date": "2025-12-30", "close": 154.56, "volume": 92538.0}, {"date": "2025-12-31", "close": 153.36, "volume": 162269.0}, {"date": "2026-01-02", "close": 154.02, "volume": 123324.0}, {"date": "2026-01-05", "close": 156.1, "volume": 138610.0}, {"date": "2026-01-06", "close": 156.02, "volume": 132025.0}, {"date": "2026-01-07", "close": 154.69, "volume": 141184.0}, {"date": "2026-01-08", "close": 160.61, "volume": 244257.0}, {"date": "2026-01-09", "close": 160.27, "volume": 115725.0}, {"date": "2026-01-12", "close": 159.21, "volume": 142309.0}, {"date": "2026-01-13", "close": 159.03, "volume": 109276.0}, {"date": "2026-01-14", "close": 160.0, "volume": 120812.0}, {"date": "2026-01-15", "close": 166.01, "volume": 200418.0}, {"date": "2026-01-16", "close": 168.74, "volume": 210334.0}, {"date": "2026-01-20", "close": 163.61, "volume": 176873.0}, {"date": "2026-01-21", "close": 168.95, "volume": 201595.0}, {"date": "2026-01-22", "close": 168.1, "volume": 234976.0}, {"date": "2026-01-23", "close": 167.54, "volume": 127066.0}, {"date": "2026-01-26", "close": 166.65, "volume": 101858.0}, {"date": "2026-01-27", "close": 166.1, "volume": 88121.0}, {"date": "2026-01-28", "close": 168.14, "volume": 153344.0}, {"date": "2026-01-29", "close": 170.76, "volume": 175514.0}, {"date": "2026-01-30", "close": 170.17, "volume": 178937.0}, {"date": "2026-02-02", "close": 171.35, "volume": 130040.0}, {"date": "2026-02-03", "close": 170.8, "volume": 175053.0}, {"date": "2026-02-04", "close": 174.01, "volume": 109708.0}, {"date": "2026-02-05", "close": 173.72, "volume": 161916.0}, {"date": "2026-02-06", "close": 173.16, "volume": 178404.0}, {"date": "2026-02-09", "close": 172.29, "volume": 203111.0}, {"date": "2026-02-10", "close": 174.59, "volume": 168689.0}, {"date": "2026-02-11", "close": 178.68, "volume": 195838.0}, {"date": "2026-02-12", "close": 177.485, "volume": 142181.0}, {"date": "2026-02-13", "close": 180.81, "volume": 224965.0}, {"date": "2026-02-17", "close": 179.5, "volume": 241646.0}, {"date": "2026-02-18", "close": 177.5, "volume": 152449.0}, {"date": "2026-02-19", "close": 175.0, "volume": 147956.0}, {"date": "2026-02-20", "close": 171.3, "volume": 192167.0}, {"date": "2026-02-23", "close": 175.68, "volume": 233077.0}, {"date": "2026-02-24", "close": 178.56, "volume": 197924.0}, {"date": "2026-02-25", "close": 179.62, "volume": 119385.0}, {"date": "2026-02-26", "close": 180.29, "volume": 140380.0}, {"date": "2026-02-27", "close": 181.43, "volume": 231861.0}, {"date": "2026-03-02", "close": 183.26, "volume": 282039.0}, {"date": "2026-03-03", "close": 181.38, "volume": 170731.0}, {"date": "2026-03-04", "close": 182.66, "volume": 144758.0}, {"date": "2026-03-05", "close": 175.7, "volume": 99529.0}, {"date": "2026-03-06", "close": 175.28, "volume": 129559.0}, {"date": "2026-03-09", "close": 172.65, "volume": 228707.0}, {"date": "2026-03-10", "close": 171.78, "volume": 187777.0}, {"date": "2026-03-11", "close": 170.91, "volume": 130201.0}, {"date": "2026-03-12", "close": 170.37, "volume": 138496.0}, {"date": "2026-03-13", "close": 169.03, "volume": 150329.0}, {"date": "2026-03-16", "close": 168.36, "volume": 191611.0}, {"date": "2026-03-17", "close": 167.13, "volume": 247665.0}, {"date": "2026-03-18", "close": 162.88, "volume": 202711.0}, {"date": "2026-03-19", "close": 164.29, "volume": 214163.0}, {"date": "2026-03-20", "close": 162.01, "volume": 513338.0}, {"date": "2026-03-23", "close": 164.29, "volume": 207994.0}, {"date": "2026-03-24", "close": 165.92, "volume": 179918.0}, {"date": "2026-03-25", "close": 166.96, "volume": 118321.0}, {"date": "2026-03-26", "close": 166.39, "volume": 148021.0}, {"date": "2026-03-27", "close": 166.95, "volume": 239544.0}, {"date": "2026-03-30", "close": 170.44, "volume": 373801.0}, {"date": "2026-03-31", "close": 169.48, "volume": 222245.0}, {"date": "2026-04-01", "close": 171.88, "volume": 176072.0}, {"date": "2026-04-02", "close": 170.42, "volume": 175647.0}, {"date": "2026-04-06", "close": 169.58, "volume": 129496.0}, {"date": "2026-04-07", "close": 170.02, "volume": 136487.0}, {"date": "2026-04-08", "close": 174.05, "volume": 179285.0}, {"date": "2026-04-09", "close": 175.07, "volume": 261734.0}, {"date": "2026-04-10", "close": 174.93, "volume": 127069.0}, {"date": "2026-04-13", "close": 176.51, "volume": 176202.0}, {"date": "2026-04-14", "close": 175.57, "volume": 102620.0}, {"date": "2026-04-15", "close": 174.5, "volume": 213672.0}, {"date": "2026-04-16", "close": 174.45, "volume": 283507.0}, {"date": "2026-04-17", "close": 177.66, "volume": 227493.0}, {"date": "2026-04-20", "close": 177.52, "volume": 208304.0}, {"date": "2026-04-21", "close": 175.68, "volume": 258223.0}, {"date": "2026-04-22", "close": 175.17, "volume": 125530.0}, {"date": "2026-04-23", "close": 176.53, "volume": 231720.0}, {"date": "2026-04-24", "close": 173.78, "volume": 399023.0}, {"date": "2026-04-27", "close": 175.12, "volume": 340535.0}, {"date": "2026-04-28", "close": 177.28, "volume": 206925.0}, {"date": "2026-04-29", "close": 173.33, "volume": 198324.0}, {"date": "2026-04-30", "close": 161.62, "volume": 348372.0}, {"date": "2026-05-01", "close": 161.52, "volume": 248178.0}, {"date": "2026-05-04", "close": 162.1, "volume": 331021.0}, {"date": "2026-05-05", "close": 161.13, "volume": 166464.0}, {"date": "2026-05-06", "close": 161.38, "volume": 171519.0}, {"date": "2026-05-07", "close": 159.5, "volume": 173682.0}, {"date": "2026-05-08", "close": 160.97, "volume": 96913.0}, {"date": "2026-05-11", "close": 158.93, "volume": 160896.0}, {"date": "2026-05-12", "close": 159.47, "volume": 176587.0}, {"date": "2026-05-13", "close": 160.65, "volume": 157938.0}, {"date": "2026-05-14", "close": 161.09, "volume": 142069.0}, {"date": "2026-05-15", "close": 159.02, "volume": 123409.0}, {"date": "2026-05-18", "close": 159.47, "volume": 141918.0}, {"date": "2026-05-19", "close": 159.21, "volume": 144311.0}, {"date": "2026-05-20", "close": 161.2, "volume": 173171.0}, {"date": "2026-05-21", "close": 161.75, "volume": 162169.0}, {"date": "2026-05-22", "close": 161.75, "volume": 128826.0}, {"date": "2026-05-26", "close": 161.5, "volume": 189592.0}, {"date": "2026-05-27", "close": 160.92, "volume": 138931.0}, {"date": "2026-05-28", "close": 160.26, "volume": 117683.0}, {"date": "2026-05-29", "close": 156.73, "volume": 259561.0}, {"date": "2026-06-01", "close": 156.3, "volume": 235552.0}, {"date": "2026-06-02", "close": 157.31, "volume": 209961.0}, {"date": "2026-06-03", "close": 156.62, "volume": 494083.0}, {"date": "2026-06-04", "close": 158.02, "volume": 173448.0}, {"date": "2026-06-05", "close": 159.91, "volume": 284038.0}, {"date": "2026-06-08", "close": 158.69, "volume": 123920.0}, {"date": "2026-06-09", "close": 162.32, "volume": 212086.0}, {"date": "2026-06-10", "close": 161.65, "volume": 184771.0}, {"date": "2026-06-11", "close": 165.34, "volume": 165063.0}, {"date": "2026-06-12", "close": 165.04, "volume": 154158.0}, {"date": "2026-06-15", "close": 163.68, "volume": 208804.0}, {"date": "2026-06-16", "close": 164.17, "volume": 267992.0}, {"date": "2026-06-17", "close": 164.38, "volume": 274955.0}, {"date": "2026-06-18", "close": 165.92, "volume": 511280.0}, {"date": "2026-06-22", "close": 165.57, "volume": 187177.0}, {"date": "2026-06-23", "close": 166.04, "volume": 182921.0}, {"date": "2026-06-24", "close": 169.28, "volume": 207155.0}, {"date": "2026-06-25", "close": 169.23, "volume": 186984.0}, {"date": "2026-06-26", "close": 171.22, "volume": 761793.0}, {"date": "2026-06-29", "close": 169.21, "volume": 263560.0}, {"date": "2026-06-30", "close": 168.95, "volume": 491374.0}, {"date": "2026-07-01", "close": 168.89, "volume": 217541.0}, {"date": "2026-07-02", "close": 168.8, "volume": 196057.0}, {"date": "2026-07-06", "close": 167.01, "volume": 341373.0}, {"date": "2026-07-07", "close": 168.11, "volume": 278924.0}, {"date": "2026-07-08", "close": 166.01, "volume": 285515.0}, {"date": "2026-07-09", "close": 163.53, "volume": 256170.0}, {"date": "2026-07-10", "close": 162.15, "volume": 249120.0}, {"date": "2026-07-13", "close": 161.44, "volume": 250954.0}, {"date": "2026-07-14", "close": 160.86, "volume": 172800.0}, {"date": "2026-07-15", "close": 162.7, "volume": 170693.0}, {"date": "2026-07-16", "close": 166.23, "volume": 230441.0}, {"date": "2026-07-17", "close": 163.35, "volume": 170991.0}, {"date": "2026-07-20", "close": 162.97, "volume": 149085.0}, {"date": "2026-07-21", "close": 161.12, "volume": 197781.0}, {"date": "2026-07-22", "close": 162.1, "volume": 152506.0}, {"date": "2026-07-23", "close": 161.0, "volume": 145808.0}, {"date": "2026-07-24", "close": 162.81, "volume": 129732.0}, {"date": "2026-07-27", "close": 164.79, "volume": 138914.0}, {"date": "2026-07-28", "close": 165.79, "volume": 317890.0}, {"date": "2026-07-29", "close": 163.71, "volume": 157702.0}, {"date": "2026-07-30", "close": 162.73, "volume": 271851.0}, {"date": "2026-07-31", "close": 167.555, "volume": 346156.0}, {"date": "2026-08-03", "close": 173.57, "volume": 262003.0}, {"date": "2026-08-04", "close": 174.78, "volume": 269658.0}, {"date": "2026-08-05", "close": 178.79, "volume": 267455.0}, {"date": "2026-08-06", "close": 180.42, "volume": 186825.0}, {"date": "2026-08-07", "close": 179.43, "volume": 175605.0}], "refreshing": true}