{"ticker": "BKH", "overview": {"cik": "1130464", "ticker": "BKH", "name": "BLACK HILLS CORP /SD/", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000421", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337444", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335259", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-276074", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000067", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001104659-26-063508", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-19", "title": "Form S-3ASR", "accession": "0001104659-26-063475", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226896", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000212", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209210", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-198223", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000150", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001193125-26-140217", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000763", "price_sensitive": false}]}, "description": "BLACK HILLS CORP /SD/ trades as BKH on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 197 insider filings for the company, from August 2021 to May 2026. Across those, 5 insiders disclosed 6 sales totalling $2.26M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 2263678.6041, "net": -2263678.6041, "insiders": 5, "first_date": "2021-08-04", "last_date": "2026-05-27"}, "metrics": {"ticker": "BKH", "has_prices": true, "as_of": "2026-08-07", "last": 74.65, "prev_close": 72.75, "change": 1.9000000000000057, "change_pct": 0.026116838487972586, "session_volume": 918907.0, "vwap_5": 72.58186508013891, "vwap_20": 73.75834198818005, "vwap_60": 73.03011876081877, "vwap_250": 70.39302264007821, "high_52w": 76.83, "low_52w": 63.87, "avg_volume_20": 764369.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000093751-26-000421", "src": "13DG", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Black Hills Corp /SD/", "who_key": "BLACK HILLS CORP /SD/", "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": "Electric Services", "country": "United States", "headline": "BLACK HILLS CORP /SD/ takes a 5% passive stake in BKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/0000093751-26-000421-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001130464-26-000067", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Robert P. Otto", "who_key": "Otto Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 304969.56909999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director sells $305K of BKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000067/0001130464-26-000067-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229847}, {"id": "13DG-0000093751-26-000212", "src": "13DG", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Black Hills Corp /SD/", "who_key": "BLACK HILLS CORP /SD/", "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": "Electric Services", "country": "United States", "headline": "BLACK HILLS CORP /SD/ takes a 4.8% passive stake in BKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/0000093751-26-000212-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "0001130464-26-000056", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Robert F. Beard", "who_key": "Beard Robert F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000056/0001130464-26-000056-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001130464-26-000057", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Barry M. Granger", "who_key": "Granger Barry M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000057/0001130464-26-000057-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001130464-26-000058", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Tony A. Jensen", "who_key": "Jensen Tony A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000058/0001130464-26-000058-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001130464-26-000059", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Kathleen S. McAllister", "who_key": "McAllister Kathleen S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000059/0001130464-26-000059-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001130464-26-000060", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Steven Richard Mills", "who_key": "MILLS STEVEN RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000060/0001130464-26-000060-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001130464-26-000061", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Robert P. Otto", "who_key": "Otto Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000061/0001130464-26-000061-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001130464-26-000062", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Scott M. Prochazka", "who_key": "Prochazka Scott M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000062/0001130464-26-000062-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001130464-26-000063", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Teresa Taylor", "who_key": "Taylor Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000063/0001130464-26-000063-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "0001130464-26-000064", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Anne G. Waleski", "who_key": "Waleski Anne G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000064/0001130464-26-000064-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "13DG-0002100119-26-000201", "src": "13DG", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Black Hills Corp /SD/", "who_key": "BLACK HILLS CORP /SD/", "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": "Electric Services", "country": "United States", "headline": "BLACK HILLS CORP /SD/ crosses 5% of BKH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/0002100119-26-000201-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000150", "src": "13DG", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Black Hills Corp /SD/", "who_key": "BLACK HILLS CORP /SD/", "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": "Electric Services", "country": "United States", "headline": "BLACK HILLS CORP /SD/ crosses 5% of BKH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/0002100121-26-000150-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "0001130464-26-000046", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Linden R. Evans", "who_key": "Evans Linden R", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 585.10220854, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000046/0001130464-26-000046-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372407}, {"id": "0001130464-26-000041", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Linden R. Evans", "who_key": "Evans Linden R", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 921835.8678599999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000041/0001130464-26-000041-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379607}, {"id": "0001130464-26-000042", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Kimberly F. Nooney", "who_key": "Nooney Kimberly F", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 205852.97614999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000042/0001130464-26-000042-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379607}, {"id": "0001130464-26-000043", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Marne M. Jones", "who_key": "Jones Marne M", "role": "SVP - Utilities", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 85607.16176999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000043/0001130464-26-000043-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379607}, {"id": "0001130464-26-000034", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Kimberly F. Nooney", "who_key": "Nooney Kimberly F", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175356.08221999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000034/0001130464-26-000034-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001130464-26-000035", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Marne M. Jones", "who_key": "Jones Marne M", "role": "SVP - Utilities", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 129675.53743999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000035/0001130464-26-000035-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001130464-26-000037", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Linden R. Evans", "who_key": "Evans Linden R", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 293319.8625, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000037/0001130464-26-000037-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001130464-26-000033", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Sarah Wiltse", "who_key": "Wiltse Sarah", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14534.252099999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000033/0001130464-26-000033-index.htm", "trade_date": "2026-02-07", "timestamp": "2026-02-07", "mins": 386807}, {"id": "0001130464-26-000028", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Donald Lee Redden Jr", "who_key": "Redden Donald Lee JR", "role": "CITO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000028/0001130464-26-000028-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388247}, {"id": "0001130464-26-000029", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Darren T. Nakata", "who_key": "Nakata Darren T.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000029/0001130464-26-000029-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388247}, {"id": "0001130464-25-000015", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Kimberly F. Nooney", "who_key": "Nooney Kimberly F", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1025150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO trims $1M of BKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046425000015/0001130464-25-000015-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514967}, {"id": "0001130464-25-000013", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Darren T. Nakata", "who_key": "Nakata Darren T.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046425000013/0001130464-25-000013-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519287}, {"id": "0001593968-25-000975", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Donald Lee Redden Jr", "who_key": "Redden Donald Lee JR", "role": "CITO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396825000975/0001593968-25-000975-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660407}, {"id": "HOUSE-2025-20030891-T98", "src": "CONGRESS", "ticker": "BKH", "cik": "", "company": "BLACK HILLS CORP /SD/", "company_raw": "Schwab Brokerage Account 924\nSP Black Hills Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads BKH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725207}, {"id": "0001593968-25-000573", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Robert F. Beard", "who_key": "Beard Robert F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396825000573/0001593968-25-000573-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792887}, {"id": "0001593968-25-000574", "src": "INSIDERS", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Anne G. Waleski", "who_key": "Waleski Anne G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BKH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396825000574/0001593968-25-000574-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792887}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000421", "src": "13DG", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Black Hills Corp /SD/", "who_key": "BLACK HILLS CORP /SD/", "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": "Electric Services", "country": "United States", "headline": "BLACK HILLS CORP /SD/ takes a 5% passive stake in BKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/0000093751-26-000421-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000093751-26-000212", "src": "13DG", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Black Hills Corp /SD/", "who_key": "BLACK HILLS CORP /SD/", "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": "Electric Services", "country": "United States", "headline": "BLACK HILLS CORP /SD/ takes a 4.8% passive stake in BKH", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/0000093751-26-000212-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0002100119-26-000201", "src": "13DG", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Black Hills Corp /SD/", "who_key": "BLACK HILLS CORP /SD/", "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": "Electric Services", "country": "United States", "headline": "BLACK HILLS CORP /SD/ crosses 5% of BKH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/0002100119-26-000201-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000150", "src": "13DG", "ticker": "BKH", "cik": "1130464", "company": "BLACK HILLS CORP /SD/", "company_raw": "BLACK HILLS CORP /SD/", "who": "Black Hills Corp /SD/", "who_key": "BLACK HILLS CORP /SD/", "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": "Electric Services", "country": "United States", "headline": "BLACK HILLS CORP /SD/ crosses 5% of BKH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/0002100121-26-000150-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Black Hills Corporation Common Stock", "new_value": "BLACK HILLS CORP /SD/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001130464", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001130464", "applied": 1, "detected_at": "2026-09-10T16:51:34.522689"}]}, "key_people": [{"who": "Kimberly F. Nooney", "who_key": "Nooney Kimberly F", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1025150.0, "net": -1025150.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1025150.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046425000015/0001130464-25-000015-index.htm"}], "latest": {"action": "SELL", "amount": 1025150.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046425000015/0001130464-25-000015-index.htm"}}, {"who": "Richard Kinzley", "who_key": "Kinzley Richard", "role": "Sr VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 657061.1699999999, "net": -657061.1699999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 657061.1699999999, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396823000769/0001593968-23-000769-index.htm"}], "latest": {"action": "SELL", "amount": 657061.1699999999, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396823000769/0001593968-23-000769-index.htm"}}, {"who": "Robert P. Otto", "who_key": "Otto Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 304969.56909999996, "net": -304969.56909999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 304969.56909999996, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000067/0001130464-26-000067-index.htm"}], "latest": {"action": "SELL", "amount": 304969.56909999996, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000113046426000067/0001130464-26-000067-index.htm"}}, {"who": "Rebecca B. Roberts", "who_key": "Roberts Rebecca B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 206497.86500000002, "net": -206497.86500000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169687.36500000002, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396824000786/0001593968-24-000786-index.htm"}, {"action": "SELL", "amount": 36810.5, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396822001010/0001593968-22-001010-index.htm"}], "latest": {"action": "SELL", "amount": 169687.36500000002, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396824000786/0001593968-24-000786-index.htm"}}, {"who": "Stuart A. Wevik", "who_key": "Wevik Stuart A", "role": "Sr VP - Utility Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 70000.0, "net": -70000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70000.0, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396821001931/0001593968-21-001931-index.htm"}], "latest": {"action": "SELL", "amount": 70000.0, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130464/000159396821001931/0001593968-21-001931-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000421", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337444", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335259", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-276074", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000067", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001104659-26-063508", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-19", "title": "Form S-3ASR", "accession": "0001104659-26-063475", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226896", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000212", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209210", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001130464-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-198223", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000150", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001193125-26-140217", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000763", "price_sensitive": false}], "performance": {"ticker": "BKH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 59.46, "volume": 802942.0}, {"date": "2016-08-09", "close": 58.8, "volume": 414888.0}, {"date": "2016-08-10", "close": 59.0, "volume": 238828.0}, {"date": "2016-08-11", "close": 59.33, "volume": 376001.0}, {"date": "2016-08-12", "close": 59.36, "volume": 445603.0}, {"date": "2016-08-15", "close": 58.87, "volume": 726244.0}, {"date": "2016-08-16", "close": 57.93, "volume": 373199.0}, {"date": "2016-08-17", "close": 58.2, "volume": 474075.0}, {"date": "2016-08-18", "close": 59.19, "volume": 350952.0}, {"date": "2016-08-19", "close": 58.54, "volume": 403898.0}, {"date": "2016-08-22", "close": 58.9, "volume": 225421.0}, {"date": "2016-08-23", "close": 59.94, "volume": 752470.0}, {"date": "2016-08-24", "close": 59.65, "volume": 311977.0}, {"date": "2016-08-25", "close": 59.68, "volume": 224364.0}, {"date": "2016-08-26", "close": 58.54, "volume": 209207.0}, {"date": "2016-08-29", "close": 59.02, "volume": 253115.0}, {"date": "2016-08-30", "close": 58.49, "volume": 212453.0}, {"date": "2016-08-31", "close": 58.51, "volume": 222842.0}, {"date": "2016-09-01", "close": 58.41, "volume": 285868.0}, {"date": "2016-09-02", "close": 59.35, "volume": 226095.0}, {"date": "2016-09-06", "close": 60.01, "volume": 255541.0}, {"date": "2016-09-07", "close": 60.5, "volume": 325355.0}, {"date": "2016-09-08", "close": 61.32, "volume": 261589.0}, {"date": "2016-09-09", "close": 57.7, "volume": 376276.0}, {"date": "2016-09-12", "close": 58.93, "volume": 227888.0}, {"date": "2016-09-13", "close": 57.94, "volume": 259923.0}, {"date": "2016-09-14", "close": 58.6, "volume": 419560.0}, {"date": "2016-09-15", "close": 58.35, "volume": 314007.0}, {"date": "2016-09-16", "close": 59.0, "volume": 625295.0}, {"date": "2016-09-19", "close": 59.77, "volume": 227522.0}, {"date": "2016-09-20", "close": 60.22, "volume": 478284.0}, {"date": "2016-09-21", "close": 61.63, "volume": 363684.0}, {"date": "2016-09-22", "close": 62.91, "volume": 414807.0}, {"date": "2016-09-23", "close": 63.02, "volume": 442414.0}, {"date": "2016-09-26", "close": 63.43, "volume": 964063.0}, {"date": "2016-09-27", "close": 63.41, "volume": 522498.0}, {"date": "2016-09-28", "close": 62.68, "volume": 330414.0}, {"date": "2016-09-29", "close": 61.75, "volume": 369445.0}, {"date": "2016-09-30", "close": 61.22, "volume": 349286.0}, {"date": "2016-10-03", "close": 60.07, "volume": 379300.0}, {"date": "2016-10-04", "close": 57.65, "volume": 804596.0}, {"date": "2016-10-05", "close": 57.51, "volume": 494675.0}, {"date": "2016-10-06", "close": 57.41, "volume": 356286.0}, {"date": "2016-10-07", "close": 56.66, "volume": 265410.0}, {"date": "2016-10-10", "close": 57.55, "volume": 218297.0}, {"date": "2016-10-11", "close": 56.61, "volume": 381496.0}, {"date": "2016-10-12", "close": 57.85, "volume": 310695.0}, {"date": "2016-10-13", "close": 58.74, "volume": 219521.0}, {"date": "2016-10-14", "close": 58.52, "volume": 175625.0}, {"date": "2016-10-17", "close": 58.7, "volume": 298617.0}, {"date": "2016-10-18", "close": 58.91, "volume": 353745.0}, {"date": "2016-10-19", "close": 59.54, "volume": 228618.0}, {"date": "2016-10-20", "close": 59.7, "volume": 230840.0}, {"date": "2016-10-21", "close": 59.22, "volume": 172451.0}, {"date": "2016-10-24", "close": 59.7, "volume": 141816.0}, {"date": "2016-10-25", "close": 60.24, "volume": 216646.0}, {"date": "2016-10-26", "close": 60.47, "volume": 204398.0}, {"date": "2016-10-27", "close": 60.42, "volume": 287887.0}, {"date": "2016-10-28", "close": 60.63, "volume": 277262.0}, {"date": "2016-10-31", "close": 61.85, "volume": 475560.0}, {"date": "2016-11-01", "close": 60.55, "volume": 326742.0}, {"date": "2016-11-02", "close": 60.15, "volume": 274612.0}, {"date": "2016-11-03", "close": 60.6, "volume": 422582.0}, {"date": "2016-11-04", "close": 60.26, "volume": 243665.0}, {"date": "2016-11-07", "close": 61.24, "volume": 387794.0}, {"date": "2016-11-08", "close": 61.09, "volume": 420553.0}, {"date": "2016-11-09", "close": 58.74, "volume": 872162.0}, {"date": "2016-11-10", "close": 56.82, "volume": 1097445.0}, {"date": "2016-11-11", "close": 58.01, "volume": 448464.0}, {"date": "2016-11-14", "close": 58.38, "volume": 433093.0}, {"date": "2016-11-15", "close": 58.68, "volume": 288590.0}, {"date": "2016-11-16", "close": 58.21, "volume": 243059.0}, {"date": "2016-11-17", "close": 58.29, "volume": 283685.0}, {"date": "2016-11-18", "close": 58.73, "volume": 258612.0}, {"date": "2016-11-21", "close": 59.6, "volume": 226239.0}, {"date": "2016-11-22", "close": 60.5, "volume": 392824.0}, {"date": "2016-11-23", "close": 58.38, "volume": 840722.0}, {"date": "2016-11-25", "close": 59.59, "volume": 151900.0}, {"date": "2016-11-28", "close": 60.95, "volume": 326048.0}, {"date": "2016-11-29", "close": 61.08, "volume": 314575.0}, {"date": "2016-11-30", "close": 58.75, "volume": 554382.0}, {"date": "2016-12-01", "close": 58.01, "volume": 358519.0}, {"date": "2016-12-02", "close": 58.5, "volume": 258863.0}, {"date": "2016-12-05", "close": 58.76, "volume": 367412.0}, {"date": "2016-12-06", "close": 59.02, "volume": 406413.0}, {"date": "2016-12-07", "close": 59.18, "volume": 427918.0}, {"date": "2016-12-08", "close": 60.1, "volume": 295323.0}, {"date": "2016-12-09", "close": 61.0, "volume": 338340.0}, {"date": "2016-12-12", "close": 61.47, "volume": 233951.0}, {"date": "2016-12-13", "close": 61.8, "volume": 382828.0}, {"date": "2016-12-14", "close": 59.8, "volume": 509951.0}, {"date": "2016-12-15", "close": 59.99, "volume": 317608.0}, {"date": "2016-12-16", "close": 60.76, "volume": 1572485.0}, {"date": "2016-12-19", "close": 62.07, "volume": 329794.0}, {"date": "2016-12-20", "close": 62.26, "volume": 218544.0}, {"date": "2016-12-21", "close": 62.11, "volume": 222258.0}, {"date": "2016-12-22", "close": 62.0, "volume": 253761.0}, {"date": "2016-12-23", "close": 61.64, "volume": 181774.0}, {"date": "2016-12-27", "close": 61.51, "volume": 205630.0}, {"date": "2016-12-28", "close": 60.62, "volume": 273387.0}, {"date": "2016-12-29", "close": 61.76, "volume": 296279.0}, {"date": "2016-12-30", "close": 61.34, "volume": 238400.0}, {"date": "2017-01-03", "close": 60.52, "volume": 440845.0}, {"date": "2017-01-04", "close": 60.81, "volume": 650345.0}, {"date": "2017-01-05", "close": 60.81, "volume": 263100.0}, {"date": "2017-01-06", "close": 61.22, "volume": 208033.0}, {"date": "2017-01-09", "close": 61.16, "volume": 373134.0}, {"date": "2017-01-10", "close": 61.03, "volume": 492325.0}, {"date": "2017-01-11", "close": 61.18, "volume": 417531.0}, {"date": "2017-01-12", "close": 60.95, "volume": 191664.0}, {"date": "2017-01-13", "close": 61.13, "volume": 267802.0}, {"date": "2017-01-17", "close": 61.73, "volume": 200089.0}, {"date": "2017-01-18", "close": 62.21, "volume": 244620.0}, {"date": "2017-01-19", "close": 61.56, "volume": 733286.0}, {"date": "2017-01-20", "close": 61.55, "volume": 233156.0}, {"date": "2017-01-23", "close": 61.71, "volume": 186802.0}, {"date": "2017-01-24", "close": 61.87, "volume": 213837.0}, {"date": "2017-01-25", "close": 62.15, "volume": 295866.0}, {"date": "2017-01-26", "close": 62.36, "volume": 220165.0}, {"date": "2017-01-27", "close": 62.08, "volume": 294482.0}, {"date": "2017-01-30", "close": 61.55, "volume": 840155.0}, {"date": "2017-01-31", "close": 62.55, "volume": 457366.0}, {"date": "2017-02-01", "close": 61.38, "volume": 267582.0}, {"date": "2017-02-02", "close": 61.38, "volume": 366373.0}, {"date": "2017-02-03", "close": 61.57, "volume": 225215.0}, {"date": "2017-02-06", "close": 61.07, "volume": 183213.0}, {"date": "2017-02-07", "close": 60.95, "volume": 229081.0}, {"date": "2017-02-08", "close": 61.11, "volume": 200417.0}, {"date": "2017-02-09", "close": 60.71, "volume": 217762.0}, {"date": "2017-02-10", "close": 61.55, "volume": 191135.0}, {"date": "2017-02-13", "close": 61.86, "volume": 265299.0}, {"date": "2017-02-14", "close": 61.43, "volume": 594346.0}, {"date": "2017-02-15", "close": 61.48, "volume": 243004.0}, {"date": "2017-02-16", "close": 62.22, "volume": 261666.0}, {"date": "2017-02-17", "close": 62.64, "volume": 257312.0}, {"date": "2017-02-21", "close": 63.24, "volume": 225360.0}, {"date": "2017-02-22", "close": 63.58, "volume": 178516.0}, {"date": "2017-02-23", "close": 64.28, "volume": 249916.0}, {"date": "2017-02-24", "close": 64.62, "volume": 181369.0}, {"date": "2017-02-27", "close": 64.82, "volume": 264002.0}, {"date": "2017-02-28", "close": 64.88, "volume": 393536.0}, {"date": "2017-03-01", "close": 65.54, "volume": 320027.0}, {"date": "2017-03-02", "close": 65.58, "volume": 537585.0}, {"date": "2017-03-03", "close": 64.74, "volume": 262150.0}, {"date": "2017-03-06", "close": 64.53, "volume": 211287.0}, {"date": "2017-03-07", "close": 64.7, "volume": 373793.0}, {"date": "2017-03-08", "close": 63.95, "volume": 1060441.0}, {"date": "2017-03-09", "close": 63.85, "volume": 272498.0}, {"date": "2017-03-10", "close": 64.74, "volume": 299597.0}, {"date": "2017-03-13", "close": 65.2, "volume": 362601.0}, {"date": "2017-03-14", "close": 65.15, "volume": 458699.0}, {"date": "2017-03-15", "close": 66.4, "volume": 386609.0}, {"date": "2017-03-16", "close": 66.33, "volume": 756198.0}, {"date": "2017-03-17", "close": 66.65, "volume": 1150433.0}, {"date": "2017-03-20", "close": 65.11, "volume": 338457.0}, {"date": "2017-03-21", "close": 65.65, "volume": 370294.0}, {"date": "2017-03-22", "close": 65.91, "volume": 288984.0}, {"date": "2017-03-23", "close": 66.19, "volume": 193214.0}, {"date": "2017-03-24", "close": 66.21, "volume": 247694.0}, {"date": "2017-03-27", "close": 66.34, "volume": 342140.0}, {"date": "2017-03-28", "close": 66.52, "volume": 369150.0}, {"date": "2017-03-29", "close": 65.7, "volume": 684124.0}, {"date": "2017-03-30", "close": 65.55, "volume": 350672.0}, {"date": "2017-03-31", "close": 66.47, "volume": 430991.0}, {"date": "2017-04-03", "close": 66.1, "volume": 315290.0}, {"date": "2017-04-04", "close": 66.74, "volume": 320475.0}, {"date": "2017-04-05", "close": 67.55, "volume": 790728.0}, {"date": "2017-04-06", "close": 67.58, "volume": 295546.0}, {"date": "2017-04-07", "close": 67.39, "volume": 457338.0}, {"date": "2017-04-10", "close": 67.35, "volume": 324969.0}, {"date": "2017-04-11", "close": 67.66, "volume": 246536.0}, {"date": "2017-04-12", "close": 67.83, "volume": 178988.0}, {"date": "2017-04-13", "close": 67.25, "volume": 224294.0}, {"date": "2017-04-17", "close": 68.01, "volume": 139496.0}, {"date": "2017-04-18", "close": 68.48, "volume": 370597.0}, {"date": "2017-04-19", "close": 67.59, "volume": 272804.0}, {"date": "2017-04-20", "close": 67.28, "volume": 257081.0}, {"date": "2017-04-21", "close": 67.33, "volume": 426263.0}, {"date": "2017-04-24", "close": 68.03, "volume": 334983.0}, {"date": "2017-04-25", "close": 68.4, "volume": 285143.0}, {"date": "2017-04-26", "close": 68.62, "volume": 319365.0}, {"date": "2017-04-27", "close": 68.54, "volume": 247983.0}, {"date": "2017-04-28", "close": 68.02, "volume": 650731.0}, {"date": "2017-05-01", "close": 67.39, "volume": 354309.0}, {"date": "2017-05-02", "close": 67.42, "volume": 497767.0}, {"date": "2017-05-03", "close": 66.63, "volume": 442572.0}, {"date": "2017-05-04", "close": 68.36, "volume": 341958.0}, {"date": "2017-05-05", "close": 69.25, "volume": 251094.0}, {"date": "2017-05-08", "close": 69.44, "volume": 261053.0}, {"date": "2017-05-09", "close": 67.84, "volume": 382946.0}, {"date": "2017-05-10", "close": 68.18, "volume": 387297.0}, {"date": "2017-05-11", "close": 68.25, "volume": 287355.0}, {"date": "2017-05-12", "close": 68.53, "volume": 162747.0}, {"date": "2017-05-15", "close": 68.79, "volume": 274903.0}, {"date": "2017-05-16", "close": 68.39, "volume": 249862.0}, {"date": "2017-05-17", "close": 68.41, "volume": 301561.0}, {"date": "2017-05-18", "close": 67.48, "volume": 435926.0}, {"date": "2017-05-19", "close": 67.63, "volume": 674865.0}, {"date": "2017-05-22", "close": 68.14, "volume": 398352.0}, {"date": "2017-05-23", "close": 68.5, "volume": 329419.0}, {"date": "2017-05-24", "close": 69.02, "volume": 190463.0}, {"date": "2017-05-25", "close": 69.44, "volume": 270406.0}, {"date": "2017-05-26", "close": 69.34, "volume": 268023.0}, {"date": "2017-05-30", "close": 69.36, "volume": 150129.0}, {"date": "2017-05-31", "close": 69.54, "volume": 190852.0}, {"date": "2017-06-01", "close": 70.34, "volume": 293677.0}, {"date": "2017-06-02", "close": 71.37, "volume": 343958.0}, {"date": "2017-06-05", "close": 70.43, "volume": 250457.0}, {"date": "2017-06-06", "close": 70.72, "volume": 191156.0}, {"date": "2017-06-07", "close": 70.36, "volume": 210619.0}, {"date": "2017-06-08", "close": 69.7, "volume": 473290.0}, {"date": "2017-06-09", "close": 68.85, "volume": 639273.0}, {"date": "2017-06-12", "close": 69.0, "volume": 646406.0}, {"date": "2017-06-13", "close": 69.98, "volume": 335257.0}, {"date": "2017-06-14", "close": 70.74, "volume": 371167.0}, {"date": "2017-06-15", "close": 71.02, "volume": 260859.0}, {"date": "2017-06-16", "close": 71.88, "volume": 538761.0}, {"date": "2017-06-19", "close": 71.6, "volume": 297441.0}, {"date": "2017-06-20", "close": 71.34, "volume": 251829.0}, {"date": "2017-06-21", "close": 71.03, "volume": 221251.0}, {"date": "2017-06-22", "close": 70.52, "volume": 229890.0}, {"date": "2017-06-23", "close": 70.68, "volume": 437620.0}, {"date": "2017-06-26", "close": 70.5, "volume": 282873.0}, {"date": "2017-06-27", "close": 69.47, "volume": 380618.0}, {"date": "2017-06-28", "close": 69.28, "volume": 384107.0}, {"date": "2017-06-29", "close": 67.84, "volume": 496576.0}, {"date": "2017-06-30", "close": 67.47, "volume": 351783.0}, {"date": "2017-07-03", "close": 67.98, "volume": 163841.0}, {"date": "2017-07-05", "close": 67.77, "volume": 316928.0}, {"date": "2017-07-06", "close": 67.66, "volume": 379169.0}, {"date": "2017-07-07", "close": 68.2, "volume": 295471.0}, {"date": "2017-07-10", "close": 67.89, "volume": 264875.0}, {"date": "2017-07-11", "close": 67.36, "volume": 263335.0}, {"date": "2017-07-12", "close": 68.23, "volume": 303539.0}, {"date": "2017-07-13", "close": 67.47, "volume": 167546.0}, {"date": "2017-07-14", "close": 67.7, "volume": 226998.0}, {"date": "2017-07-17", "close": 68.23, "volume": 247336.0}, {"date": "2017-07-18", "close": 68.46, "volume": 254063.0}, {"date": "2017-07-19", "close": 69.19, "volume": 169124.0}, {"date": "2017-07-20", "close": 69.86, "volume": 161274.0}, {"date": "2017-07-21", "close": 70.47, "volume": 227875.0}, {"date": "2017-07-24", "close": 69.84, "volume": 226803.0}, {"date": "2017-07-25", "close": 69.93, "volume": 348197.0}, {"date": "2017-07-26", "close": 69.78, "volume": 222260.0}, {"date": "2017-07-27", "close": 69.82, "volume": 254050.0}, {"date": "2017-07-28", "close": 69.59, "volume": 244033.0}, {"date": "2017-07-31", "close": 69.66, "volume": 378390.0}, {"date": "2017-08-01", "close": 70.09, "volume": 289276.0}, {"date": "2017-08-02", "close": 69.56, "volume": 174790.0}, {"date": "2017-08-03", "close": 69.68, "volume": 210215.0}, {"date": "2017-08-04", "close": 69.51, "volume": 261700.0}, {"date": "2017-08-07", "close": 70.33, "volume": 234975.0}, {"date": "2017-08-08", "close": 70.79, "volume": 308693.0}, {"date": "2017-08-09", "close": 70.67, "volume": 269236.0}, {"date": "2017-08-10", "close": 70.24, "volume": 296327.0}, {"date": "2017-08-11", "close": 69.52, "volume": 252926.0}, {"date": "2017-08-14", "close": 70.32, "volume": 315591.0}, {"date": "2017-08-15", "close": 70.09, "volume": 236007.0}, {"date": "2017-08-16", "close": 69.91, "volume": 189981.0}, {"date": "2017-08-17", "close": 68.71, "volume": 193435.0}, {"date": "2017-08-18", "close": 68.73, "volume": 222946.0}, {"date": "2017-08-21", "close": 69.15, "volume": 207591.0}, {"date": "2017-08-22", "close": 69.77, "volume": 155296.0}, {"date": "2017-08-23", "close": 69.89, "volume": 148401.0}, {"date": "2017-08-24", "close": 70.34, "volume": 178702.0}, {"date": "2017-08-25", "close": 70.22, "volume": 129213.0}, {"date": "2017-08-28", "close": 70.59, "volume": 132253.0}, {"date": "2017-08-29", "close": 70.49, "volume": 130043.0}, {"date": "2017-08-30", "close": 70.03, "volume": 223317.0}, {"date": "2017-08-31", "close": 70.38, "volume": 140159.0}, {"date": "2017-09-01", "close": 70.42, "volume": 129495.0}, {"date": "2017-09-05", "close": 70.74, "volume": 239746.0}, {"date": "2017-09-06", "close": 69.8, "volume": 197062.0}, {"date": "2017-09-07", "close": 69.93, "volume": 200395.0}, {"date": "2017-09-08", "close": 70.22, "volume": 238072.0}, {"date": "2017-09-11", "close": 70.83, "volume": 148367.0}, {"date": "2017-09-12", "close": 69.5, "volume": 214112.0}, {"date": "2017-09-13", "close": 69.48, "volume": 226699.0}, {"date": "2017-09-14", "close": 69.82, "volume": 364489.0}, {"date": "2017-09-15", "close": 69.63, "volume": 485688.0}, {"date": "2017-09-18", "close": 68.95, "volume": 361942.0}, {"date": "2017-09-19", "close": 69.0, "volume": 380739.0}, {"date": "2017-09-20", "close": 68.51, "volume": 603291.0}, {"date": "2017-09-21", "close": 68.73, "volume": 279367.0}, {"date": "2017-09-22", "close": 68.6, "volume": 304445.0}, {"date": "2017-09-25", "close": 69.23, "volume": 149363.0}, {"date": "2017-09-26", "close": 68.96, "volume": 260699.0}, {"date": "2017-09-27", "close": 69.07, "volume": 310548.0}, {"date": "2017-09-28", "close": 69.33, "volume": 190347.0}, {"date": "2017-09-29", "close": 68.87, "volume": 218980.0}, {"date": "2017-10-02", "close": 68.62, "volume": 405949.0}, {"date": "2017-10-03", "close": 69.08, "volume": 381454.0}, {"date": "2017-10-04", "close": 69.73, "volume": 289411.0}, {"date": "2017-10-05", "close": 69.15, "volume": 324565.0}, {"date": "2017-10-06", "close": 67.08, "volume": 792960.0}, {"date": "2017-10-09", "close": 67.09, "volume": 359794.0}, {"date": "2017-10-10", "close": 68.04, "volume": 368496.0}, {"date": "2017-10-11", "close": 68.0, "volume": 302787.0}, {"date": "2017-10-12", "close": 68.42, "volume": 385259.0}, {"date": "2017-10-13", "close": 67.67, "volume": 189473.0}, {"date": "2017-10-16", "close": 67.69, "volume": 222838.0}, {"date": "2017-10-17", "close": 67.6, "volume": 171888.0}, {"date": "2017-10-18", "close": 67.26, "volume": 273032.0}, {"date": "2017-10-19", "close": 67.3, "volume": 299873.0}, {"date": "2017-10-20", "close": 66.97, "volume": 224384.0}, {"date": "2017-10-23", "close": 67.02, "volume": 350405.0}, {"date": "2017-10-24", "close": 66.31, "volume": 451357.0}, {"date": "2017-10-25", "close": 64.89, "volume": 571764.0}, {"date": "2017-10-26", "close": 65.09, "volume": 601543.0}, {"date": "2017-10-27", "close": 65.08, "volume": 538313.0}, {"date": "2017-10-30", "close": 65.36, "volume": 456811.0}, {"date": "2017-10-31", "close": 65.26, "volume": 928111.0}, {"date": "2017-11-01", "close": 64.45, "volume": 784903.0}, {"date": "2017-11-02", "close": 63.75, "volume": 539765.0}, {"date": "2017-11-03", "close": 61.23, "volume": 1951163.0}, {"date": "2017-11-06", "close": 59.74, "volume": 1045542.0}, {"date": "2017-11-07", "close": 58.84, "volume": 1360119.0}, {"date": "2017-11-08", "close": 57.97, "volume": 834656.0}, {"date": "2017-11-09", "close": 58.2, "volume": 392337.0}, {"date": "2017-11-10", "close": 57.59, "volume": 554981.0}, {"date": "2017-11-13", "close": 58.33, "volume": 567081.0}, {"date": "2017-11-14", "close": 58.8, "volume": 508837.0}, {"date": "2017-11-15", "close": 58.35, "volume": 582458.0}, {"date": "2017-11-16", "close": 59.32, "volume": 542348.0}, {"date": "2017-11-17", "close": 58.93, "volume": 648907.0}, {"date": "2017-11-20", "close": 58.63, "volume": 467046.0}, {"date": "2017-11-21", "close": 58.2, "volume": 584326.0}, {"date": "2017-11-22", "close": 57.97, "volume": 328566.0}, {"date": "2017-11-24", "close": 58.02, "volume": 128545.0}, {"date": "2017-11-27", "close": 58.05, "volume": 453138.0}, {"date": "2017-11-28", "close": 58.24, "volume": 444548.0}, {"date": "2017-11-29", "close": 58.38, "volume": 490067.0}, {"date": "2017-11-30", "close": 58.51, "volume": 564770.0}, {"date": "2017-12-01", "close": 58.24, "volume": 410326.0}, {"date": "2017-12-04", "close": 58.12, "volume": 473932.0}, {"date": "2017-12-05", "close": 57.44, "volume": 405782.0}, {"date": "2017-12-06", "close": 57.92, "volume": 448484.0}, {"date": "2017-12-07", "close": 58.94, "volume": 625559.0}, {"date": "2017-12-08", "close": 59.65, "volume": 532144.0}, {"date": "2017-12-11", "close": 59.97, "volume": 521161.0}, {"date": "2017-12-12", "close": 59.73, "volume": 727480.0}, {"date": "2017-12-13", "close": 60.18, "volume": 785985.0}, {"date": "2017-12-14", "close": 59.47, "volume": 656773.0}, {"date": "2017-12-15", "close": 60.02, "volume": 1448730.0}, {"date": "2017-12-18", "close": 59.76, "volume": 595283.0}, {"date": "2017-12-19", "close": 59.07, "volume": 664489.0}, {"date": "2017-12-20", "close": 58.6, "volume": 679326.0}, {"date": "2017-12-21", "close": 58.2, "volume": 430366.0}, {"date": "2017-12-22", "close": 59.02, "volume": 466268.0}, {"date": "2017-12-26", "close": 58.64, "volume": 386728.0}, {"date": "2017-12-27", "close": 59.06, "volume": 353590.0}, {"date": "2017-12-28", "close": 59.91, "volume": 355401.0}, {"date": "2017-12-29", "close": 60.11, "volume": 470791.0}, {"date": "2018-01-02", "close": 59.14, "volume": 556616.0}, {"date": "2018-01-03", "close": 58.62, "volume": 375961.0}, {"date": "2018-01-04", "close": 58.27, "volume": 680461.0}, {"date": "2018-01-05", "close": 57.41, "volume": 464547.0}, {"date": "2018-01-08", "close": 57.85, "volume": 571457.0}, {"date": "2018-01-09", "close": 54.78, "volume": 2001134.0}, {"date": "2018-01-10", "close": 55.12, "volume": 995887.0}, {"date": "2018-01-11", "close": 54.99, "volume": 711793.0}, {"date": "2018-01-12", "close": 54.44, "volume": 663273.0}, {"date": "2018-01-16", "close": 53.62, "volume": 563094.0}, {"date": "2018-01-17", "close": 53.46, "volume": 894293.0}, {"date": "2018-01-18", "close": 53.21, "volume": 724333.0}, {"date": "2018-01-19", "close": 53.66, "volume": 504917.0}, {"date": "2018-01-22", "close": 54.75, "volume": 601627.0}, {"date": "2018-01-23", "close": 55.58, "volume": 667356.0}, {"date": "2018-01-24", "close": 55.97, "volume": 912481.0}, {"date": "2018-01-25", "close": 56.12, "volume": 1142097.0}, {"date": "2018-01-26", "close": 57.1, "volume": 805990.0}, {"date": "2018-01-29", "close": 55.77, "volume": 903286.0}, {"date": "2018-01-30", "close": 55.52, "volume": 869602.0}, {"date": "2018-01-31", "close": 55.55, "volume": 5139543.0}, {"date": "2018-02-01", "close": 54.92, "volume": 1438429.0}, {"date": "2018-02-02", "close": 53.9, "volume": 1165027.0}, {"date": "2018-02-05", "close": 52.41, "volume": 1253964.0}, {"date": "2018-02-06", "close": 51.75, "volume": 1705187.0}, {"date": "2018-02-07", "close": 51.78, "volume": 1301107.0}, {"date": "2018-02-08", "close": 50.72, "volume": 1093645.0}, {"date": "2018-02-09", "close": 52.04, "volume": 1023082.0}, {"date": "2018-02-12", "close": 53.17, "volume": 721818.0}, {"date": "2018-02-13", "close": 52.3, "volume": 775624.0}, {"date": "2018-02-14", "close": 51.76, "volume": 408310.0}, {"date": "2018-02-15", "close": 52.19, "volume": 485863.0}, {"date": "2018-02-16", "close": 52.39, "volume": 429917.0}, {"date": "2018-02-20", "close": 51.54, "volume": 572205.0}, {"date": "2018-02-21", "close": 50.66, "volume": 503052.0}, {"date": "2018-02-22", "close": 50.86, "volume": 389333.0}, {"date": "2018-02-23", "close": 51.94, "volume": 310061.0}, {"date": "2018-02-26", "close": 51.98, "volume": 258858.0}, {"date": "2018-02-27", "close": 51.6, "volume": 367817.0}, {"date": "2018-02-28", "close": 50.79, "volume": 615859.0}, {"date": "2018-03-01", "close": 50.97, "volume": 539041.0}, {"date": "2018-03-02", "close": 51.33, "volume": 452536.0}, {"date": "2018-03-05", "close": 52.26, "volume": 557663.0}, {"date": "2018-03-06", "close": 52.25, "volume": 580011.0}, {"date": "2018-03-07", "close": 51.52, "volume": 541677.0}, {"date": "2018-03-08", "close": 51.8, "volume": 306739.0}, {"date": "2018-03-09", "close": 52.04, "volume": 314244.0}, {"date": "2018-03-12", "close": 52.31, "volume": 617938.0}, {"date": "2018-03-13", "close": 51.6, "volume": 522111.0}, {"date": "2018-03-14", "close": 52.0, "volume": 509181.0}, {"date": "2018-03-15", "close": 52.67, "volume": 1011396.0}, {"date": "2018-03-16", "close": 53.22, "volume": 3199362.0}, {"date": "2018-03-19", "close": 53.58, "volume": 793824.0}, {"date": "2018-03-20", "close": 53.29, "volume": 582218.0}, {"date": "2018-03-21", "close": 53.22, "volume": 306830.0}, {"date": "2018-03-22", "close": 53.03, "volume": 476635.0}, {"date": "2018-03-23", "close": 52.0, "volume": 490811.0}, {"date": "2018-03-26", "close": 52.89, "volume": 481976.0}, {"date": "2018-03-27", "close": 53.55, "volume": 392865.0}, {"date": "2018-03-28", "close": 53.96, "volume": 540250.0}, {"date": "2018-03-29", "close": 54.3, "volume": 441623.0}, {"date": "2018-04-02", "close": 53.96, "volume": 577498.0}, {"date": "2018-04-03", "close": 54.45, "volume": 562311.0}, {"date": "2018-04-04", "close": 54.21, "volume": 343351.0}, {"date": "2018-04-05", "close": 54.71, "volume": 387324.0}, {"date": "2018-04-06", "close": 53.99, "volume": 376472.0}, {"date": "2018-04-09", "close": 53.64, "volume": 505968.0}, {"date": "2018-04-10", "close": 53.48, "volume": 490310.0}, {"date": "2018-04-11", "close": 53.44, "volume": 484880.0}, {"date": "2018-04-12", "close": 52.69, "volume": 392048.0}, {"date": "2018-04-13", "close": 53.13, "volume": 348538.0}, {"date": "2018-04-16", "close": 53.79, "volume": 361661.0}, {"date": "2018-04-17", "close": 54.41, "volume": 422774.0}, {"date": "2018-04-18", "close": 54.33, "volume": 371767.0}, {"date": "2018-04-19", "close": 54.51, "volume": 299728.0}, {"date": "2018-04-20", "close": 54.24, "volume": 279809.0}, {"date": "2018-04-23", "close": 54.36, "volume": 203057.0}, {"date": "2018-04-24", "close": 55.45, "volume": 700433.0}, {"date": "2018-04-25", "close": 55.74, "volume": 485980.0}, {"date": "2018-04-26", "close": 56.34, "volume": 422399.0}, {"date": "2018-04-27", "close": 56.86, "volume": 324502.0}, {"date": "2018-04-30", "close": 56.68, "volume": 815181.0}, {"date": "2018-05-01", "close": 56.8, "volume": 436932.0}, {"date": "2018-05-02", "close": 57.48, "volume": 761116.0}, {"date": "2018-05-03", "close": 57.67, "volume": 469333.0}, {"date": "2018-05-04", "close": 58.95, "volume": 525877.0}, {"date": "2018-05-07", "close": 59.15, "volume": 471201.0}, {"date": "2018-05-08", "close": 58.31, "volume": 381746.0}, {"date": "2018-05-09", "close": 57.58, "volume": 512686.0}, {"date": "2018-05-10", "close": 58.12, "volume": 287241.0}, {"date": "2018-05-11", "close": 58.21, "volume": 369107.0}, {"date": "2018-05-14", "close": 57.95, "volume": 407198.0}, {"date": "2018-05-15", "close": 57.22, "volume": 550750.0}, {"date": "2018-05-16", "close": 56.76, "volume": 403450.0}, {"date": "2018-05-17", "close": 56.2, "volume": 805987.0}, {"date": "2018-05-18", "close": 56.18, "volume": 412126.0}, {"date": "2018-05-21", "close": 56.35, "volume": 421912.0}, {"date": "2018-05-22", "close": 56.64, "volume": 244284.0}, {"date": "2018-05-23", "close": 57.05, "volume": 290455.0}, {"date": "2018-05-24", "close": 57.4, "volume": 240794.0}, {"date": "2018-05-25", "close": 57.79, "volume": 286352.0}, {"date": "2018-05-29", "close": 57.52, "volume": 222943.0}, {"date": "2018-05-30", "close": 58.58, "volume": 427405.0}, {"date": "2018-05-31", "close": 58.16, "volume": 321327.0}, {"date": "2018-06-01", "close": 57.02, "volume": 424155.0}, {"date": "2018-06-04", "close": 56.75, "volume": 533867.0}, {"date": "2018-06-05", "close": 56.48, "volume": 463252.0}, {"date": "2018-06-06", "close": 55.59, "volume": 768754.0}, {"date": "2018-06-07", "close": 55.94, "volume": 422834.0}, {"date": "2018-06-08", "close": 56.06, "volume": 351903.0}, {"date": "2018-06-11", "close": 55.6, "volume": 387322.0}, {"date": "2018-06-12", "close": 56.34, "volume": 482245.0}, {"date": "2018-06-13", "close": 56.67, "volume": 352685.0}, {"date": "2018-06-14", "close": 56.84, "volume": 432735.0}, {"date": "2018-06-15", "close": 56.98, "volume": 779441.0}, {"date": "2018-06-18", "close": 57.91, "volume": 345546.0}, {"date": "2018-06-19", "close": 59.38, "volume": 625013.0}, {"date": "2018-06-20", "close": 59.83, "volume": 723987.0}, {"date": "2018-06-21", "close": 60.43, "volume": 290935.0}, {"date": "2018-06-22", "close": 60.69, "volume": 771547.0}, {"date": "2018-06-25", "close": 61.44, "volume": 420259.0}, {"date": "2018-06-26", "close": 60.66, "volume": 340938.0}, {"date": "2018-06-27", "close": 61.02, "volume": 331986.0}, {"date": "2018-06-28", "close": 61.44, "volume": 357792.0}, {"date": "2018-06-29", "close": 61.21, "volume": 285176.0}, {"date": "2018-07-02", "close": 61.6, "volume": 302163.0}, {"date": "2018-07-03", "close": 61.89, "volume": 214246.0}, {"date": "2018-07-05", "close": 62.9, "volume": 391030.0}, {"date": "2018-07-06", "close": 63.97, "volume": 555809.0}, {"date": "2018-07-09", "close": 61.0, "volume": 494392.0}, {"date": "2018-07-10", "close": 62.56, "volume": 496769.0}, {"date": "2018-07-11", "close": 62.34, "volume": 470528.0}, {"date": "2018-07-12", "close": 61.4, "volume": 461420.0}, {"date": "2018-07-13", "close": 61.32, "volume": 239593.0}, {"date": "2018-07-16", "close": 61.2, "volume": 292185.0}, {"date": "2018-07-17", "close": 60.89, "volume": 350675.0}, {"date": "2018-07-18", "close": 60.38, "volume": 311358.0}, {"date": "2018-07-19", "close": 60.9, "volume": 565294.0}, {"date": "2018-07-20", "close": 60.44, "volume": 390133.0}, {"date": "2018-07-23", "close": 60.39, "volume": 337329.0}, {"date": "2018-07-24", "close": 60.15, "volume": 390174.0}, {"date": "2018-07-25", "close": 59.79, "volume": 628743.0}, {"date": "2018-07-26", "close": 60.29, "volume": 521133.0}, {"date": "2018-07-27", "close": 59.69, "volume": 416320.0}, {"date": "2018-07-30", "close": 59.45, "volume": 457460.0}, {"date": "2018-07-31", "close": 59.97, "volume": 1402328.0}, {"date": "2018-08-01", "close": 58.9, "volume": 530168.0}, {"date": "2018-08-02", "close": 60.1, "volume": 900782.0}, {"date": "2018-08-03", "close": 60.03, "volume": 319643.0}, {"date": "2018-08-06", "close": 60.11, "volume": 394630.0}, {"date": "2018-08-07", "close": 60.09, "volume": 463419.0}, {"date": "2018-08-08", "close": 60.18, "volume": 326231.0}, {"date": "2018-08-09", "close": 60.45, "volume": 493524.0}, {"date": "2018-08-10", "close": 60.22, "volume": 333787.0}, {"date": "2018-08-13", "close": 59.97, "volume": 258564.0}, {"date": "2018-08-14", "close": 60.22, "volume": 278375.0}, {"date": "2018-08-15", "close": 60.69, "volume": 693840.0}, {"date": "2018-08-16", "close": 61.06, "volume": 333904.0}, {"date": "2018-08-17", "close": 61.23, "volume": 313700.0}, {"date": "2018-08-20", "close": 60.94, "volume": 269379.0}, {"date": "2018-08-21", "close": 61.01, "volume": 440685.0}, {"date": "2018-08-22", "close": 60.36, "volume": 301737.0}, {"date": "2018-08-23", "close": 60.47, "volume": 212605.0}, {"date": "2018-08-24", "close": 60.7, "volume": 300860.0}, {"date": "2018-08-27", "close": 59.69, "volume": 291350.0}, {"date": "2018-08-28", "close": 59.29, "volume": 177842.0}, {"date": "2018-08-29", "close": 59.5, "volume": 386565.0}, {"date": "2018-08-30", "close": 59.45, "volume": 209821.0}, {"date": "2018-08-31", "close": 58.85, "volume": 559772.0}, {"date": "2018-09-04", "close": 58.61, "volume": 283113.0}, {"date": "2018-09-05", "close": 59.24, "volume": 405014.0}, {"date": "2018-09-06", "close": 59.7, "volume": 271626.0}, {"date": "2018-09-07", "close": 59.37, "volume": 288103.0}, {"date": "2018-09-10", "close": 59.73, "volume": 318155.0}, {"date": "2018-09-11", "close": 59.29, "volume": 143254.0}, {"date": "2018-09-12", "close": 59.24, "volume": 250810.0}, {"date": "2018-09-13", "close": 59.55, "volume": 184609.0}, {"date": "2018-09-14", "close": 59.29, "volume": 254480.0}, {"date": "2018-09-17", "close": 59.74, "volume": 278804.0}, {"date": "2018-09-18", "close": 59.75, "volume": 402359.0}, {"date": "2018-09-19", "close": 58.28, "volume": 332507.0}, {"date": "2018-09-20", "close": 58.86, "volume": 255794.0}, {"date": "2018-09-21", "close": 59.15, "volume": 624168.0}, {"date": "2018-09-24", "close": 58.6, "volume": 237551.0}, {"date": "2018-09-25", "close": 57.52, "volume": 263446.0}, {"date": "2018-09-26", "close": 56.71, "volume": 267159.0}, {"date": "2018-09-27", "close": 57.27, "volume": 233481.0}, {"date": "2018-09-28", "close": 58.09, "volume": 354910.0}, {"date": "2018-10-01", "close": 57.24, "volume": 205718.0}, {"date": "2018-10-02", "close": 58.59, "volume": 1580135.0}, {"date": "2018-10-03", "close": 57.75, "volume": 294791.0}, {"date": "2018-10-04", "close": 58.62, "volume": 350456.0}, {"date": "2018-10-05", "close": 59.44, "volume": 622264.0}, {"date": "2018-10-08", "close": 60.39, "volume": 319384.0}, {"date": "2018-10-09", "close": 61.2, "volume": 523007.0}, {"date": "2018-10-10", "close": 61.57, "volume": 446454.0}, {"date": "2018-10-11", "close": 60.98, "volume": 406192.0}, {"date": "2018-10-12", "close": 59.57, "volume": 465043.0}, {"date": "2018-10-15", "close": 60.37, "volume": 303551.0}, {"date": "2018-10-16", "close": 60.84, "volume": 579916.0}, {"date": "2018-10-17", "close": 61.41, "volume": 400283.0}, {"date": "2018-10-18", "close": 61.35, "volume": 409879.0}, {"date": "2018-10-19", "close": 62.27, "volume": 469658.0}, {"date": "2018-10-22", "close": 61.82, "volume": 2422435.0}, {"date": "2018-10-23", "close": 60.81, "volume": 513363.0}, {"date": "2018-10-24", "close": 62.21, "volume": 764303.0}, {"date": "2018-10-25", "close": 61.37, "volume": 2564064.0}, {"date": "2018-10-26", "close": 60.99, "volume": 337165.0}, {"date": "2018-10-29", "close": 61.12, "volume": 398247.0}, {"date": "2018-10-30", "close": 60.87, "volume": 451833.0}, {"date": "2018-10-31", "close": 59.5, "volume": 931504.0}, {"date": "2018-11-01", "close": 60.33, "volume": 419161.0}, {"date": "2018-11-02", "close": 60.31, "volume": 470379.0}, {"date": "2018-11-05", "close": 61.81, "volume": 461223.0}, {"date": "2018-11-06", "close": 62.1, "volume": 642867.0}, {"date": "2018-11-07", "close": 62.74, "volume": 552703.0}, {"date": "2018-11-08", "close": 62.62, "volume": 327784.0}, {"date": "2018-11-09", "close": 63.17, "volume": 545051.0}, {"date": "2018-11-12", "close": 63.3, "volume": 675082.0}, {"date": "2018-11-13", "close": 63.35, "volume": 520722.0}, {"date": "2018-11-14", "close": 63.13, "volume": 510328.0}, {"date": "2018-11-15", "close": 63.47, "volume": 493291.0}, {"date": "2018-11-16", "close": 63.38, "volume": 477550.0}, {"date": "2018-11-19", "close": 63.48, "volume": 384207.0}, {"date": "2018-11-20", "close": 64.46, "volume": 377392.0}, {"date": "2018-11-21", "close": 64.2, "volume": 376767.0}, {"date": "2018-11-23", "close": 64.0, "volume": 175003.0}, {"date": "2018-11-26", "close": 64.72, "volume": 274105.0}, {"date": "2018-11-27", "close": 65.34, "volume": 281410.0}, {"date": "2018-11-28", "close": 65.13, "volume": 566422.0}, {"date": "2018-11-29", "close": 65.26, "volume": 285339.0}, {"date": "2018-11-30", "close": 66.21, "volume": 469561.0}, {"date": "2018-12-03", "close": 66.95, "volume": 409665.0}, {"date": "2018-12-04", "close": 67.81, "volume": 479357.0}, {"date": "2018-12-06", "close": 67.07, "volume": 600350.0}, {"date": "2018-12-07", "close": 67.34, "volume": 315374.0}, {"date": "2018-12-10", "close": 67.18, "volume": 346348.0}, {"date": "2018-12-11", "close": 67.24, "volume": 456616.0}, {"date": "2018-12-12", "close": 67.21, "volume": 531993.0}, {"date": "2018-12-13", "close": 67.58, "volume": 416602.0}, {"date": "2018-12-14", "close": 66.66, "volume": 588148.0}, {"date": "2018-12-17", "close": 64.84, "volume": 634807.0}, {"date": "2018-12-18", "close": 64.37, "volume": 708500.0}, {"date": "2018-12-19", "close": 64.21, "volume": 597787.0}, {"date": "2018-12-20", "close": 64.18, "volume": 522722.0}, {"date": "2018-12-21", "close": 64.04, "volume": 1697120.0}, {"date": "2018-12-24", "close": 60.37, "volume": 274917.0}, {"date": "2018-12-26", "close": 61.29, "volume": 289522.0}, {"date": "2018-12-27", "close": 62.05, "volume": 330073.0}, {"date": "2018-12-28", "close": 62.13, "volume": 266301.0}, {"date": "2018-12-31", "close": 62.78, "volume": 236422.0}, {"date": "2019-01-02", "close": 61.27, "volume": 384633.0}, {"date": "2019-01-03", "close": 61.73, "volume": 271943.0}, {"date": "2019-01-04", "close": 62.79, "volume": 370970.0}, {"date": "2019-01-07", "close": 62.6, "volume": 353463.0}, {"date": "2019-01-08", "close": 63.64, "volume": 385122.0}, {"date": "2019-01-09", "close": 62.54, "volume": 377832.0}, {"date": "2019-01-10", "close": 63.88, "volume": 267308.0}, {"date": "2019-01-11", "close": 63.61, "volume": 263724.0}, {"date": "2019-01-14", "close": 62.19, "volume": 413990.0}, {"date": "2019-01-15", "close": 63.77, "volume": 339843.0}, {"date": "2019-01-16", "close": 64.24, "volume": 323877.0}, {"date": "2019-01-17", "close": 64.78, "volume": 218769.0}, {"date": "2019-01-18", "close": 65.65, "volume": 278458.0}, {"date": "2019-01-22", "close": 65.7, "volume": 364545.0}, {"date": "2019-01-23", "close": 65.59, "volume": 443059.0}, {"date": "2019-01-24", "close": 65.03, "volume": 330643.0}, {"date": "2019-01-25", "close": 64.5, "volume": 253694.0}, {"date": "2019-01-28", "close": 65.21, "volume": 381729.0}, {"date": "2019-01-29", "close": 65.52, "volume": 255717.0}, {"date": "2019-01-30", "close": 66.99, "volume": 502705.0}, {"date": "2019-01-31", "close": 67.89, "volume": 618952.0}, {"date": "2019-02-01", "close": 67.08, "volume": 333093.0}, {"date": "2019-02-04", "close": 66.94, "volume": 257033.0}, {"date": "2019-02-05", "close": 67.14, "volume": 399857.0}, {"date": "2019-02-06", "close": 66.42, "volume": 363919.0}, {"date": "2019-02-07", "close": 67.93, "volume": 388080.0}, {"date": "2019-02-08", "close": 69.43, "volume": 693330.0}, {"date": "2019-02-11", "close": 70.31, "volume": 641308.0}, {"date": "2019-02-12", "close": 70.42, "volume": 336145.0}, {"date": "2019-02-13", "close": 70.39, "volume": 324595.0}, {"date": "2019-02-14", "close": 69.53, "volume": 468359.0}, {"date": "2019-02-15", "close": 69.64, "volume": 438079.0}, {"date": "2019-02-19", "close": 69.8, "volume": 434645.0}, {"date": "2019-02-20", "close": 70.12, "volume": 513907.0}, {"date": "2019-02-21", "close": 70.37, "volume": 761450.0}, {"date": "2019-02-22", "close": 71.19, "volume": 302122.0}, {"date": "2019-02-25", "close": 70.59, "volume": 441801.0}, {"date": "2019-02-26", "close": 70.69, "volume": 361892.0}, {"date": "2019-02-27", "close": 71.04, "volume": 307099.0}, {"date": "2019-02-28", "close": 70.98, "volume": 442622.0}, {"date": "2019-03-01", "close": 71.95, "volume": 406994.0}, {"date": "2019-03-04", "close": 72.0, "volume": 373977.0}, {"date": "2019-03-05", "close": 71.88, "volume": 345764.0}, {"date": "2019-03-06", "close": 72.09, "volume": 289479.0}, {"date": "2019-03-07", "close": 72.33, "volume": 310902.0}, {"date": "2019-03-08", "close": 72.81, "volume": 335598.0}, {"date": "2019-03-11", "close": 73.24, "volume": 372114.0}, {"date": "2019-03-12", "close": 73.0, "volume": 419199.0}, {"date": "2019-03-13", "close": 72.72, "volume": 447973.0}, {"date": "2019-03-14", "close": 72.69, "volume": 267610.0}, {"date": "2019-03-15", "close": 73.02, "volume": 1428464.0}, {"date": "2019-03-18", "close": 72.74, "volume": 412532.0}, {"date": "2019-03-19", "close": 71.85, "volume": 358208.0}, {"date": "2019-03-20", "close": 71.39, "volume": 561032.0}, {"date": "2019-03-21", "close": 72.65, "volume": 292856.0}, {"date": "2019-03-22", "close": 72.87, "volume": 277642.0}, {"date": "2019-03-25", "close": 73.58, "volume": 306007.0}, {"date": "2019-03-26", "close": 74.33, "volume": 320875.0}, {"date": "2019-03-27", "close": 74.39, "volume": 444448.0}, {"date": "2019-03-28", "close": 73.43, "volume": 371934.0}, {"date": "2019-03-29", "close": 74.07, "volume": 460619.0}, {"date": "2019-04-01", "close": 73.2, "volume": 336554.0}, {"date": "2019-04-02", "close": 72.78, "volume": 336635.0}, {"date": "2019-04-03", "close": 72.77, "volume": 314541.0}, {"date": "2019-04-04", "close": 72.39, "volume": 235881.0}, {"date": "2019-04-05", "close": 73.84, "volume": 274194.0}, {"date": "2019-04-08", "close": 72.65, "volume": 315331.0}, {"date": "2019-04-09", "close": 72.59, "volume": 231275.0}, {"date": "2019-04-10", "close": 72.26, "volume": 281280.0}, {"date": "2019-04-11", "close": 72.88, "volume": 253623.0}, {"date": "2019-04-12", "close": 72.92, "volume": 238102.0}, {"date": "2019-04-15", "close": 72.71, "volume": 283410.0}, {"date": "2019-04-16", "close": 71.98, "volume": 365021.0}, {"date": "2019-04-17", "close": 71.5, "volume": 199403.0}, {"date": "2019-04-18", "close": 71.32, "volume": 207205.0}, {"date": "2019-04-22", "close": 70.81, "volume": 200038.0}, {"date": "2019-04-23", "close": 71.15, "volume": 288065.0}, {"date": "2019-04-24", "close": 71.96, "volume": 314440.0}, {"date": "2019-04-25", "close": 72.07, "volume": 297835.0}, {"date": "2019-04-26", "close": 72.16, "volume": 187603.0}, {"date": "2019-04-29", "close": 71.77, "volume": 341684.0}, {"date": "2019-04-30", "close": 72.76, "volume": 747736.0}, {"date": "2019-05-01", "close": 72.07, "volume": 384148.0}, {"date": "2019-05-02", "close": 71.8, "volume": 340662.0}, {"date": "2019-05-03", "close": 74.49, "volume": 654241.0}, {"date": "2019-05-06", "close": 74.74, "volume": 475337.0}, {"date": "2019-05-07", "close": 74.65, "volume": 410669.0}, {"date": "2019-05-08", "close": 73.86, "volume": 327224.0}, {"date": "2019-05-09", "close": 74.25, "volume": 251773.0}, {"date": "2019-05-10", "close": 75.37, "volume": 314387.0}, {"date": "2019-05-13", "close": 76.44, "volume": 344460.0}, {"date": "2019-05-14", "close": 75.82, "volume": 305092.0}, {"date": "2019-05-15", "close": 75.8, "volume": 342509.0}, {"date": "2019-05-16", "close": 75.74, "volume": 411364.0}, {"date": "2019-05-17", "close": 76.18, "volume": 364460.0}, {"date": "2019-05-20", "close": 76.21, "volume": 265469.0}, {"date": "2019-05-21", "close": 76.42, "volume": 299076.0}, {"date": "2019-05-22", "close": 77.09, "volume": 311438.0}, {"date": "2019-05-23", "close": 77.81, "volume": 301757.0}, {"date": "2019-05-24", "close": 77.98, "volume": 209765.0}, {"date": "2019-05-28", "close": 76.65, "volume": 291009.0}, {"date": "2019-05-29", "close": 75.35, "volume": 374008.0}, {"date": "2019-05-30", "close": 74.83, "volume": 395176.0}, {"date": "2019-05-31", "close": 76.2, "volume": 522549.0}, {"date": "2019-06-03", "close": 76.98, "volume": 354874.0}, {"date": "2019-06-04", "close": 77.01, "volume": 401822.0}, {"date": "2019-06-05", "close": 77.85, "volume": 302687.0}, {"date": "2019-06-06", "close": 77.81, "volume": 361176.0}, {"date": "2019-06-07", "close": 77.41, "volume": 230054.0}, {"date": "2019-06-10", "close": 76.79, "volume": 447339.0}, {"date": "2019-06-11", "close": 76.01, "volume": 229107.0}, {"date": "2019-06-12", "close": 77.58, "volume": 189820.0}, {"date": "2019-06-13", "close": 77.7, "volume": 195070.0}, {"date": "2019-06-14", "close": 78.12, "volume": 175504.0}, {"date": "2019-06-17", "close": 78.03, "volume": 250517.0}, {"date": "2019-06-18", "close": 78.34, "volume": 239021.0}, {"date": "2019-06-19", "close": 79.63, "volume": 245511.0}, {"date": "2019-06-20", "close": 80.04, "volume": 235517.0}, {"date": "2019-06-21", "close": 81.32, "volume": 1141091.0}, {"date": "2019-06-24", "close": 81.64, "volume": 441364.0}, {"date": "2019-06-25", "close": 80.64, "volume": 342921.0}, {"date": "2019-06-26", "close": 77.28, "volume": 403505.0}, {"date": "2019-06-27", "close": 77.8, "volume": 422688.0}, {"date": "2019-06-28", "close": 78.17, "volume": 1764907.0}, {"date": "2019-07-01", "close": 78.06, "volume": 297421.0}, {"date": "2019-07-02", "close": 79.28, "volume": 281920.0}, {"date": "2019-07-03", "close": 79.66, "volume": 150347.0}, {"date": "2019-07-05", "close": 79.39, "volume": 182225.0}, {"date": "2019-07-08", "close": 79.41, "volume": 192669.0}, {"date": "2019-07-09", "close": 79.88, "volume": 262351.0}, {"date": "2019-07-10", "close": 80.21, "volume": 183745.0}, {"date": "2019-07-11", "close": 80.58, "volume": 304721.0}, {"date": "2019-07-12", "close": 79.97, "volume": 211871.0}, {"date": "2019-07-15", "close": 79.77, "volume": 198875.0}, {"date": "2019-07-16", "close": 79.96, "volume": 218950.0}, {"date": "2019-07-17", "close": 80.41, "volume": 183370.0}, {"date": "2019-07-18", "close": 81.12, "volume": 201128.0}, {"date": "2019-07-19", "close": 79.56, "volume": 288627.0}, {"date": "2019-07-22", "close": 79.29, "volume": 317853.0}, {"date": "2019-07-23", "close": 78.74, "volume": 409346.0}, {"date": "2019-07-24", "close": 78.28, "volume": 409823.0}, {"date": "2019-07-25", "close": 78.47, "volume": 296527.0}, {"date": "2019-07-26", "close": 79.52, "volume": 253117.0}, {"date": "2019-07-29", "close": 80.11, "volume": 294812.0}, {"date": "2019-07-30", "close": 79.24, "volume": 316708.0}, {"date": "2019-07-31", "close": 79.15, "volume": 888955.0}, {"date": "2019-08-01", "close": 79.93, "volume": 375614.0}, {"date": "2019-08-02", "close": 78.59, "volume": 289398.0}, {"date": "2019-08-05", "close": 77.08, "volume": 442482.0}, {"date": "2019-08-06", "close": 76.67, "volume": 755477.0}, {"date": "2019-08-07", "close": 77.35, "volume": 335978.0}, {"date": "2019-08-08", "close": 78.03, "volume": 431267.0}, {"date": "2019-08-09", "close": 76.4, "volume": 372814.0}, {"date": "2019-08-12", "close": 76.14, "volume": 277786.0}, {"date": "2019-08-13", "close": 76.53, "volume": 383751.0}, {"date": "2019-08-14", "close": 75.65, "volume": 427439.0}, {"date": "2019-08-15", "close": 76.61, "volume": 288402.0}, {"date": "2019-08-16", "close": 77.17, "volume": 267457.0}, {"date": "2019-08-19", "close": 77.47, "volume": 193460.0}, {"date": "2019-08-20", "close": 77.03, "volume": 258803.0}, {"date": "2019-08-21", "close": 77.65, "volume": 268650.0}, {"date": "2019-08-22", "close": 77.76, "volume": 362414.0}, {"date": "2019-08-23", "close": 76.41, "volume": 446045.0}, {"date": "2019-08-26", "close": 77.64, "volume": 396086.0}, {"date": "2019-08-27", "close": 76.78, "volume": 336874.0}, {"date": "2019-08-28", "close": 76.49, "volume": 340520.0}, {"date": "2019-08-29", "close": 76.94, "volume": 371201.0}, {"date": "2019-08-30", "close": 76.71, "volume": 610271.0}, {"date": "2019-09-03", "close": 78.07, "volume": 431315.0}, {"date": "2019-09-04", "close": 78.33, "volume": 286817.0}, {"date": "2019-09-05", "close": 76.86, "volume": 405412.0}, {"date": "2019-09-06", "close": 76.26, "volume": 331257.0}, {"date": "2019-09-09", "close": 75.57, "volume": 542376.0}, {"date": "2019-09-10", "close": 74.67, "volume": 442778.0}, {"date": "2019-09-11", "close": 76.27, "volume": 394507.0}, {"date": "2019-09-12", "close": 76.58, "volume": 359719.0}, {"date": "2019-09-13", "close": 75.87, "volume": 463574.0}, {"date": "2019-09-16", "close": 76.04, "volume": 286863.0}, {"date": "2019-09-17", "close": 76.13, "volume": 362664.0}, {"date": "2019-09-18", "close": 76.57, "volume": 469883.0}, {"date": "2019-09-19", "close": 76.68, "volume": 359248.0}, {"date": "2019-09-20", "close": 76.85, "volume": 1490209.0}, {"date": "2019-09-23", "close": 76.82, "volume": 385608.0}, {"date": "2019-09-24", "close": 77.43, "volume": 402471.0}, {"date": "2019-09-25", "close": 77.79, "volume": 367567.0}, {"date": "2019-09-26", "close": 77.53, "volume": 253162.0}, {"date": "2019-09-27", "close": 76.82, "volume": 297812.0}, {"date": "2019-09-30", "close": 76.73, "volume": 325906.0}, {"date": "2019-10-01", "close": 76.32, "volume": 249383.0}, {"date": "2019-10-02", "close": 75.19, "volume": 423909.0}, {"date": "2019-10-03", "close": 75.57, "volume": 252203.0}, {"date": "2019-10-04", "close": 76.69, "volume": 238402.0}, {"date": "2019-10-07", "close": 76.62, "volume": 246808.0}, {"date": "2019-10-08", "close": 75.56, "volume": 302228.0}, {"date": "2019-10-09", "close": 75.96, "volume": 411267.0}, {"date": "2019-10-10", "close": 77.49, "volume": 373544.0}, {"date": "2019-10-11", "close": 78.13, "volume": 484637.0}, {"date": "2019-10-14", "close": 77.78, "volume": 326181.0}, {"date": "2019-10-15", "close": 77.18, "volume": 358068.0}, {"date": "2019-10-16", "close": 77.39, "volume": 390408.0}, {"date": "2019-10-17", "close": 78.19, "volume": 291193.0}, {"date": "2019-10-18", "close": 78.67, "volume": 245367.0}, {"date": "2019-10-21", "close": 78.53, "volume": 372244.0}, {"date": "2019-10-22", "close": 78.25, "volume": 358519.0}, {"date": "2019-10-23", "close": 78.99, "volume": 301304.0}, {"date": "2019-10-24", "close": 79.18, "volume": 300477.0}, {"date": "2019-10-25", "close": 77.86, "volume": 309075.0}, {"date": "2019-10-28", "close": 77.31, "volume": 288402.0}, {"date": "2019-10-29", "close": 77.64, "volume": 319024.0}, {"date": "2019-10-30", "close": 78.88, "volume": 261587.0}, {"date": "2019-10-31", "close": 78.83, "volume": 505396.0}, {"date": "2019-11-01", "close": 79.44, "volume": 360418.0}, {"date": "2019-11-04", "close": 77.81, "volume": 371853.0}, {"date": "2019-11-05", "close": 74.08, "volume": 743605.0}, {"date": "2019-11-06", "close": 75.5, "volume": 602271.0}, {"date": "2019-11-07", "close": 75.1, "volume": 505052.0}, {"date": "2019-11-08", "close": 75.09, "volume": 268710.0}, {"date": "2019-11-11", "close": 74.71, "volume": 198963.0}, {"date": "2019-11-12", "close": 74.74, "volume": 273334.0}, {"date": "2019-11-13", "close": 75.65, "volume": 219930.0}, {"date": "2019-11-14", "close": 76.08, "volume": 266119.0}, {"date": "2019-11-15", "close": 75.59, "volume": 263109.0}, {"date": "2019-11-18", "close": 76.13, "volume": 204001.0}, {"date": "2019-11-19", "close": 76.3, "volume": 163509.0}, {"date": "2019-11-20", "close": 76.78, "volume": 287121.0}, {"date": "2019-11-21", "close": 77.01, "volume": 268238.0}, {"date": "2019-11-22", "close": 77.55, "volume": 215990.0}, {"date": "2019-11-25", "close": 77.78, "volume": 275399.0}, {"date": "2019-11-26", "close": 76.71, "volume": 414933.0}, {"date": "2019-11-27", "close": 76.86, "volume": 242245.0}, {"date": "2019-11-29", "close": 76.57, "volume": 120733.0}, {"date": "2019-12-02", "close": 75.51, "volume": 321470.0}, {"date": "2019-12-03", "close": 75.79, "volume": 223116.0}, {"date": "2019-12-04", "close": 76.68, "volume": 245160.0}, {"date": "2019-12-05", "close": 76.69, "volume": 203870.0}, {"date": "2019-12-06", "close": 76.72, "volume": 251085.0}, {"date": "2019-12-09", "close": 76.22, "volume": 167893.0}, {"date": "2019-12-10", "close": 76.67, "volume": 169722.0}, {"date": "2019-12-11", "close": 77.19, "volume": 156793.0}, {"date": "2019-12-12", "close": 77.04, "volume": 200584.0}, {"date": "2019-12-13", "close": 77.15, "volume": 168019.0}, {"date": "2019-12-16", "close": 78.42, "volume": 291766.0}, {"date": "2019-12-17", "close": 78.04, "volume": 410037.0}, {"date": "2019-12-18", "close": 78.47, "volume": 348995.0}, {"date": "2019-12-19", "close": 78.24, "volume": 325729.0}, {"date": "2019-12-20", "close": 78.43, "volume": 1312630.0}, {"date": "2019-12-23", "close": 77.3, "volume": 287468.0}, {"date": "2019-12-24", "close": 77.33, "volume": 135863.0}, {"date": "2019-12-26", "close": 77.72, "volume": 186110.0}, {"date": "2019-12-27", "close": 77.99, "volume": 220049.0}, {"date": "2019-12-30", "close": 78.14, "volume": 256860.0}, {"date": "2019-12-31", "close": 78.54, "volume": 301947.0}, {"date": "2020-01-02", "close": 76.65, "volume": 282124.0}, {"date": "2020-01-03", "close": 76.36, "volume": 269384.0}, {"date": "2020-01-06", "close": 76.39, "volume": 370630.0}, {"date": "2020-01-07", "close": 76.2, "volume": 333786.0}, {"date": "2020-01-08", "close": 76.09, "volume": 298718.0}, {"date": "2020-01-09", "close": 76.86, "volume": 267687.0}, {"date": "2020-01-10", "close": 77.46, "volume": 210515.0}, {"date": "2020-01-13", "close": 78.6, "volume": 190655.0}, {"date": "2020-01-14", "close": 78.69, "volume": 166922.0}, {"date": "2020-01-15", "close": 80.02, "volume": 291353.0}, {"date": "2020-01-16", "close": 81.1, "volume": 297773.0}, {"date": "2020-01-17", "close": 81.03, "volume": 237630.0}, {"date": "2020-01-21", "close": 81.45, "volume": 253501.0}, {"date": "2020-01-22", "close": 82.06, "volume": 189067.0}, {"date": "2020-01-23", "close": 82.59, "volume": 303237.0}, {"date": "2020-01-24", "close": 82.47, "volume": 223512.0}, {"date": "2020-01-27", "close": 82.47, "volume": 344436.0}, {"date": "2020-01-28", "close": 82.85, "volume": 316492.0}, {"date": "2020-01-29", "close": 83.22, "volume": 346559.0}, {"date": "2020-01-30", "close": 83.79, "volume": 315429.0}, {"date": "2020-01-31", "close": 83.03, "volume": 538764.0}, {"date": "2020-02-03", "close": 83.56, "volume": 401952.0}, {"date": "2020-02-04", "close": 83.03, "volume": 309625.0}, {"date": "2020-02-05", "close": 84.05, "volume": 287736.0}, {"date": "2020-02-06", "close": 84.23, "volume": 463408.0}, {"date": "2020-02-07", "close": 83.91, "volume": 476106.0}, {"date": "2020-02-10", "close": 84.47, "volume": 361959.0}, {"date": "2020-02-11", "close": 84.56, "volume": 288232.0}, {"date": "2020-02-12", "close": 83.88, "volume": 330945.0}, {"date": "2020-02-13", "close": 84.86, "volume": 231486.0}, {"date": "2020-02-14", "close": 85.35, "volume": 199192.0}, {"date": "2020-02-18", "close": 85.53, "volume": 300162.0}, {"date": "2020-02-19", "close": 84.84, "volume": 252978.0}, {"date": "2020-02-20", "close": 84.78, "volume": 216652.0}, {"date": "2020-02-21", "close": 84.73, "volume": 371790.0}, {"date": "2020-02-24", "close": 83.02, "volume": 265280.0}, {"date": "2020-02-25", "close": 80.97, "volume": 513746.0}, {"date": "2020-02-26", "close": 79.95, "volume": 478743.0}, {"date": "2020-02-27", "close": 76.07, "volume": 403572.0}, {"date": "2020-02-28", "close": 72.2, "volume": 882892.0}, {"date": "2020-03-02", "close": 76.43, "volume": 484914.0}, {"date": "2020-03-03", "close": 76.33, "volume": 488792.0}, {"date": "2020-03-04", "close": 80.88, "volume": 455306.0}, {"date": "2020-03-05", "close": 79.28, "volume": 338622.0}, {"date": "2020-03-06", "close": 80.68, "volume": 590532.0}, {"date": "2020-03-09", "close": 74.5, "volume": 527958.0}, {"date": "2020-03-10", "close": 75.98, "volume": 601747.0}, {"date": "2020-03-11", "close": 70.28, "volume": 545093.0}, {"date": "2020-03-12", "close": 62.19, "volume": 785265.0}, {"date": "2020-03-13", "close": 65.89, "volume": 628883.0}, {"date": "2020-03-16", "close": 54.07, "volume": 658820.0}, {"date": "2020-03-17", "close": 59.89, "volume": 789434.0}, {"date": "2020-03-18", "close": 50.93, "volume": 730170.0}, {"date": "2020-03-19", "close": 51.4, "volume": 900571.0}, {"date": "2020-03-20", "close": 51.72, "volume": 1119697.0}, {"date": "2020-03-23", "close": 51.14, "volume": 757135.0}, {"date": "2020-03-24", "close": 56.81, "volume": 505595.0}, {"date": "2020-03-25", "close": 58.56, "volume": 653361.0}, {"date": "2020-03-26", "close": 63.48, "volume": 464455.0}, {"date": "2020-03-27", "close": 63.1, "volume": 452201.0}, {"date": "2020-03-30", "close": 68.18, "volume": 598947.0}, {"date": "2020-03-31", "close": 64.03, "volume": 646723.0}, {"date": "2020-04-01", "close": 58.48, "volume": 453539.0}, {"date": "2020-04-02", "close": 61.08, "volume": 347039.0}, {"date": "2020-04-03", "close": 58.37, "volume": 508038.0}, {"date": "2020-04-06", "close": 65.33, "volume": 357229.0}, {"date": "2020-04-07", "close": 63.1, "volume": 347953.0}, {"date": "2020-04-08", "close": 68.03, "volume": 426307.0}, {"date": "2020-04-09", "close": 70.66, "volume": 590413.0}, {"date": "2020-04-13", "close": 67.69, "volume": 308836.0}, {"date": "2020-04-14", "close": 69.35, "volume": 299592.0}, {"date": "2020-04-15", "close": 66.14, "volume": 297719.0}, {"date": "2020-04-16", "close": 65.65, "volume": 336732.0}, {"date": "2020-04-17", "close": 67.63, "volume": 288554.0}, {"date": "2020-04-20", "close": 63.5, "volume": 281802.0}, {"date": "2020-04-21", "close": 63.11, "volume": 233759.0}, {"date": "2020-04-22", "close": 63.89, "volume": 275659.0}, {"date": "2020-04-23", "close": 62.3, "volume": 246378.0}, {"date": "2020-04-24", "close": 62.52, "volume": 334578.0}, {"date": "2020-04-27", "close": 65.43, "volume": 484465.0}, {"date": "2020-04-28", "close": 67.17, "volume": 426396.0}, {"date": "2020-04-29", "close": 65.68, "volume": 472670.0}, {"date": "2020-04-30", "close": 61.94, "volume": 661030.0}, {"date": "2020-05-01", "close": 59.73, "volume": 457330.0}, {"date": "2020-05-04", "close": 59.92, "volume": 429486.0}, {"date": "2020-05-05", "close": 60.05, "volume": 421037.0}, {"date": "2020-05-06", "close": 58.28, "volume": 427981.0}, {"date": "2020-05-07", "close": 58.21, "volume": 395915.0}, {"date": "2020-05-08", "close": 60.74, "volume": 376751.0}, {"date": "2020-05-11", "close": 59.38, "volume": 551899.0}, {"date": "2020-05-12", "close": 58.04, "volume": 409270.0}, {"date": "2020-05-13", "close": 57.51, "volume": 416644.0}, {"date": "2020-05-14", "close": 56.84, "volume": 493326.0}, {"date": "2020-05-15", "close": 55.91, "volume": 1232620.0}, {"date": "2020-05-18", "close": 59.26, "volume": 426339.0}, {"date": "2020-05-19", "close": 58.26, "volume": 474111.0}, {"date": "2020-05-20", "close": 58.38, "volume": 455027.0}, {"date": "2020-05-21", "close": 58.57, "volume": 439653.0}, {"date": "2020-05-22", "close": 59.03, "volume": 481797.0}, {"date": "2020-05-26", "close": 60.75, "volume": 507644.0}, {"date": "2020-05-27", "close": 60.86, "volume": 463197.0}, {"date": "2020-05-28", "close": 61.53, "volume": 487851.0}, {"date": "2020-05-29", "close": 61.71, "volume": 419285.0}, {"date": "2020-06-01", "close": 60.59, "volume": 374634.0}, {"date": "2020-06-02", "close": 60.97, "volume": 264934.0}, {"date": "2020-06-03", "close": 61.58, "volume": 274026.0}, {"date": "2020-06-04", "close": 59.87, "volume": 241126.0}, {"date": "2020-06-05", "close": 61.99, "volume": 380342.0}, {"date": "2020-06-08", "close": 62.89, "volume": 507260.0}, {"date": "2020-06-09", "close": 61.48, "volume": 332680.0}, {"date": "2020-06-10", "close": 60.27, "volume": 343735.0}, {"date": "2020-06-11", "close": 56.1, "volume": 419189.0}, {"date": "2020-06-12", "close": 56.81, "volume": 512457.0}, {"date": "2020-06-15", "close": 57.43, "volume": 339440.0}, {"date": "2020-06-16", "close": 58.22, "volume": 329718.0}, {"date": "2020-06-17", "close": 56.65, "volume": 255376.0}, {"date": "2020-06-18", "close": 56.55, "volume": 313966.0}, {"date": "2020-06-19", "close": 54.39, "volume": 925605.0}, {"date": "2020-06-22", "close": 55.75, "volume": 422504.0}, {"date": "2020-06-23", "close": 55.35, "volume": 372884.0}, {"date": "2020-06-24", "close": 54.16, "volume": 427229.0}, {"date": "2020-06-25", "close": 53.69, "volume": 409337.0}, {"date": "2020-06-26", "close": 53.03, "volume": 633999.0}, {"date": "2020-06-29", "close": 55.8, "volume": 414787.0}, {"date": "2020-06-30", "close": 56.66, "volume": 537285.0}, {"date": "2020-07-01", "close": 57.81, "volume": 493829.0}, {"date": "2020-07-02", "close": 58.54, "volume": 554960.0}, {"date": "2020-07-06", "close": 58.66, "volume": 614649.0}, {"date": "2020-07-07", "close": 57.56, "volume": 431423.0}, {"date": "2020-07-08", "close": 57.9, "volume": 299794.0}, {"date": "2020-07-09", "close": 56.72, "volume": 421190.0}, {"date": "2020-07-10", "close": 59.92, "volume": 694055.0}, {"date": "2020-07-13", "close": 60.02, "volume": 568858.0}, {"date": "2020-07-14", "close": 60.4, "volume": 525282.0}, {"date": "2020-07-15", "close": 60.26, "volume": 356350.0}, {"date": "2020-07-16", "close": 59.37, "volume": 357959.0}, {"date": "2020-07-17", "close": 60.8, "volume": 268898.0}, {"date": "2020-07-20", "close": 59.17, "volume": 286726.0}, {"date": "2020-07-21", "close": 60.04, "volume": 228907.0}, {"date": "2020-07-22", "close": 61.44, "volume": 315108.0}, {"date": "2020-07-23", "close": 61.9, "volume": 350562.0}, {"date": "2020-07-24", "close": 60.58, "volume": 411909.0}, {"date": "2020-07-27", "close": 59.41, "volume": 535595.0}, {"date": "2020-07-28", "close": 59.84, "volume": 517351.0}, {"date": "2020-07-29", "close": 60.13, "volume": 436197.0}, {"date": "2020-07-30", "close": 59.44, "volume": 414457.0}, {"date": "2020-07-31", "close": 57.86, "volume": 2168320.0}, {"date": "2020-08-03", "close": 56.99, "volume": 695429.0}, {"date": "2020-08-04", "close": 57.82, "volume": 671864.0}, {"date": "2020-08-05", "close": 56.66, "volume": 429858.0}, {"date": "2020-08-06", "close": 57.22, "volume": 374470.0}, {"date": "2020-08-07", "close": 59.04, "volume": 505051.0}, {"date": "2020-08-10", "close": 59.88, "volume": 630760.0}, {"date": "2020-08-11", "close": 58.77, "volume": 428943.0}, {"date": "2020-08-12", "close": 59.96, "volume": 252779.0}, {"date": "2020-08-13", "close": 58.96, "volume": 229838.0}, {"date": "2020-08-14", "close": 58.53, "volume": 261526.0}, {"date": "2020-08-17", "close": 57.91, "volume": 233966.0}, {"date": "2020-08-18", "close": 57.61, "volume": 252374.0}, {"date": "2020-08-19", "close": 57.76, "volume": 305510.0}, {"date": "2020-08-20", "close": 56.97, "volume": 224675.0}, {"date": "2020-08-21", "close": 56.68, "volume": 265735.0}, {"date": "2020-08-24", "close": 57.5, "volume": 194100.0}, {"date": "2020-08-25", "close": 55.98, "volume": 302378.0}, {"date": "2020-08-26", "close": 54.28, "volume": 315818.0}, {"date": "2020-08-27", "close": 55.21, "volume": 226280.0}, {"date": "2020-08-28", "close": 56.59, "volume": 312085.0}, {"date": "2020-08-31", "close": 56.08, "volume": 359214.0}, {"date": "2020-09-01", "close": 55.13, "volume": 207288.0}, {"date": "2020-09-02", "close": 56.15, "volume": 223239.0}, {"date": "2020-09-03", "close": 56.02, "volume": 314774.0}, {"date": "2020-09-04", "close": 55.98, "volume": 231815.0}, {"date": "2020-09-08", "close": 54.6, "volume": 352298.0}, {"date": "2020-09-09", "close": 54.85, "volume": 216953.0}, {"date": "2020-09-10", "close": 53.33, "volume": 237477.0}, {"date": "2020-09-11", "close": 53.22, "volume": 274278.0}, {"date": "2020-09-14", "close": 54.49, "volume": 297039.0}, {"date": "2020-09-15", "close": 54.45, "volume": 266013.0}, {"date": "2020-09-16", "close": 54.95, "volume": 365460.0}, {"date": "2020-09-17", "close": 55.36, "volume": 396214.0}, {"date": "2020-09-18", "close": 54.32, "volume": 1059491.0}, {"date": "2020-09-21", "close": 54.0, "volume": 504125.0}, {"date": "2020-09-22", "close": 53.34, "volume": 347780.0}, {"date": "2020-09-23", "close": 52.42, "volume": 561325.0}, {"date": "2020-09-24", "close": 52.82, "volume": 339510.0}, {"date": "2020-09-25", "close": 53.31, "volume": 351347.0}, {"date": "2020-09-28", "close": 53.92, "volume": 422817.0}, {"date": "2020-09-29", "close": 53.11, "volume": 402551.0}, {"date": "2020-09-30", "close": 53.49, "volume": 310164.0}, {"date": "2020-10-01", "close": 53.95, "volume": 433789.0}, {"date": "2020-10-02", "close": 55.34, "volume": 356901.0}, {"date": "2020-10-05", "close": 55.85, "volume": 299887.0}, {"date": "2020-10-06", "close": 56.46, "volume": 402718.0}, {"date": "2020-10-07", "close": 57.44, "volume": 391873.0}, {"date": "2020-10-08", "close": 58.51, "volume": 293171.0}, {"date": "2020-10-09", "close": 57.79, "volume": 333721.0}, {"date": "2020-10-12", "close": 58.66, "volume": 238317.0}, {"date": "2020-10-13", "close": 58.0, "volume": 199296.0}, {"date": "2020-10-14", "close": 57.72, "volume": 199171.0}, {"date": "2020-10-15", "close": 58.25, "volume": 268822.0}, {"date": "2020-10-16", "close": 58.14, "volume": 201841.0}, {"date": "2020-10-19", "close": 56.91, "volume": 269417.0}, {"date": "2020-10-20", "close": 57.09, "volume": 279202.0}, {"date": "2020-10-21", "close": 57.87, "volume": 383247.0}, {"date": "2020-10-22", "close": 59.16, "volume": 278130.0}, {"date": "2020-10-23", "close": 59.43, "volume": 246749.0}, {"date": "2020-10-26", "close": 58.88, "volume": 322589.0}, {"date": "2020-10-27", "close": 59.22, "volume": 473897.0}, {"date": "2020-10-28", "close": 58.37, "volume": 873962.0}, {"date": "2020-10-29", "close": 57.5, "volume": 527917.0}, {"date": "2020-10-30", "close": 56.66, "volume": 589928.0}, {"date": "2020-11-02", "close": 58.02, "volume": 404966.0}, {"date": "2020-11-03", "close": 60.44, "volume": 831662.0}, {"date": "2020-11-04", "close": 59.75, "volume": 524314.0}, {"date": "2020-11-05", "close": 59.96, "volume": 562147.0}, {"date": "2020-11-06", "close": 58.63, "volume": 360876.0}, {"date": "2020-11-09", "close": 60.71, "volume": 625356.0}, {"date": "2020-11-10", "close": 63.03, "volume": 412454.0}, {"date": "2020-11-11", "close": 63.63, "volume": 495050.0}, {"date": "2020-11-12", "close": 61.5, "volume": 360512.0}, {"date": "2020-11-13", "close": 63.11, "volume": 434042.0}, {"date": "2020-11-16", "close": 65.08, "volume": 427058.0}, {"date": "2020-11-17", "close": 64.68, "volume": 516857.0}, {"date": "2020-11-18", "close": 62.75, "volume": 423931.0}, {"date": "2020-11-19", "close": 62.55, "volume": 230397.0}, {"date": "2020-11-20", "close": 61.9, "volume": 454648.0}, {"date": "2020-11-23", "close": 62.48, "volume": 221414.0}, {"date": "2020-11-24", "close": 64.78, "volume": 256914.0}, {"date": "2020-11-25", "close": 64.53, "volume": 294006.0}, {"date": "2020-11-27", "close": 63.33, "volume": 135943.0}, {"date": "2020-11-30", "close": 60.83, "volume": 426036.0}, {"date": "2020-12-01", "close": 61.07, "volume": 412219.0}, {"date": "2020-12-02", "close": 60.82, "volume": 329760.0}, {"date": "2020-12-03", "close": 59.78, "volume": 423566.0}, {"date": "2020-12-04", "close": 60.4, "volume": 381840.0}, {"date": "2020-12-07", "close": 59.73, "volume": 339818.0}, {"date": "2020-12-08", "close": 59.03, "volume": 496017.0}, {"date": "2020-12-09", "close": 58.37, "volume": 474286.0}, {"date": "2020-12-10", "close": 57.39, "volume": 591141.0}, {"date": "2020-12-11", "close": 59.13, "volume": 747819.0}, {"date": "2020-12-14", "close": 58.95, "volume": 407056.0}, {"date": "2020-12-15", "close": 60.64, "volume": 404000.0}, {"date": "2020-12-16", "close": 60.13, "volume": 353546.0}, {"date": "2020-12-17", "close": 61.17, "volume": 338137.0}, {"date": "2020-12-18", "close": 60.69, "volume": 1133029.0}, {"date": "2020-12-21", "close": 58.48, "volume": 434398.0}, {"date": "2020-12-22", "close": 60.1, "volume": 393881.0}, {"date": "2020-12-23", "close": 59.47, "volume": 282954.0}, {"date": "2020-12-24", "close": 59.95, "volume": 135799.0}, {"date": "2020-12-28", "close": 61.05, "volume": 395630.0}, {"date": "2020-12-29", "close": 60.67, "volume": 258969.0}, {"date": "2020-12-30", "close": 60.54, "volume": 211869.0}, {"date": "2020-12-31", "close": 61.45, "volume": 345300.0}, {"date": "2021-01-04", "close": 60.04, "volume": 408862.0}, {"date": "2021-01-05", "close": 59.55, "volume": 357903.0}, {"date": "2021-01-06", "close": 61.89, "volume": 624797.0}, {"date": "2021-01-07", "close": 59.96, "volume": 329988.0}, {"date": "2021-01-08", "close": 59.38, "volume": 403207.0}, {"date": "2021-01-11", "close": 59.45, "volume": 369991.0}, {"date": "2021-01-12", "close": 60.1, "volume": 252834.0}, {"date": "2021-01-13", "close": 60.53, "volume": 265267.0}, {"date": "2021-01-14", "close": 61.23, "volume": 280907.0}, {"date": "2021-01-15", "close": 61.97, "volume": 333009.0}, {"date": "2021-01-19", "close": 60.99, "volume": 446588.0}, {"date": "2021-01-20", "close": 60.98, "volume": 283813.0}, {"date": "2021-01-21", "close": 60.26, "volume": 234305.0}, {"date": "2021-01-22", "close": 59.16, "volume": 565458.0}, {"date": "2021-01-25", "close": 61.1, "volume": 440605.0}, {"date": "2021-01-26", "close": 60.05, "volume": 275583.0}, {"date": "2021-01-27", "close": 58.97, "volume": 484286.0}, {"date": "2021-01-28", "close": 59.6, "volume": 510015.0}, {"date": "2021-01-29", "close": 59.12, "volume": 1209762.0}, {"date": "2021-02-01", "close": 60.29, "volume": 353628.0}, {"date": "2021-02-02", "close": 60.91, "volume": 254935.0}, {"date": "2021-02-03", "close": 60.21, "volume": 333375.0}, {"date": "2021-02-04", "close": 61.01, "volume": 262136.0}, {"date": "2021-02-05", "close": 61.93, "volume": 284392.0}, {"date": "2021-02-08", "close": 61.68, "volume": 417349.0}, {"date": "2021-02-09", "close": 62.48, "volume": 348685.0}, {"date": "2021-02-10", "close": 61.98, "volume": 417983.0}, {"date": "2021-02-11", "close": 61.86, "volume": 385353.0}, {"date": "2021-02-12", "close": 61.62, "volume": 221536.0}, {"date": "2021-02-16", "close": 61.13, "volume": 269052.0}, {"date": "2021-02-17", "close": 61.21, "volume": 414888.0}, {"date": "2021-02-18", "close": 61.22, "volume": 322372.0}, {"date": "2021-02-19", "close": 61.35, "volume": 284487.0}, {"date": "2021-02-22", "close": 59.38, "volume": 609367.0}, {"date": "2021-02-23", "close": 61.24, "volume": 513691.0}, {"date": "2021-02-24", "close": 60.79, "volume": 351511.0}, {"date": "2021-02-25", "close": 60.21, "volume": 355442.0}, {"date": "2021-02-26", "close": 59.16, "volume": 565708.0}, {"date": "2021-03-01", "close": 59.86, "volume": 512019.0}, {"date": "2021-03-02", "close": 59.96, "volume": 368537.0}, {"date": "2021-03-03", "close": 59.45, "volume": 497337.0}, {"date": "2021-03-04", "close": 59.9, "volume": 421108.0}, {"date": "2021-03-05", "close": 62.55, "volume": 432777.0}, {"date": "2021-03-08", "close": 64.15, "volume": 343226.0}, {"date": "2021-03-09", "close": 63.57, "volume": 308611.0}, {"date": "2021-03-10", "close": 65.11, "volume": 337629.0}, {"date": "2021-03-11", "close": 64.05, "volume": 313678.0}, {"date": "2021-03-12", "close": 65.79, "volume": 339629.0}, {"date": "2021-03-15", "close": 66.4, "volume": 277089.0}, {"date": "2021-03-16", "close": 66.67, "volume": 200478.0}, {"date": "2021-03-17", "close": 65.96, "volume": 281616.0}, {"date": "2021-03-18", "close": 65.94, "volume": 267901.0}, {"date": "2021-03-19", "close": 67.08, "volume": 1699857.0}, {"date": "2021-03-22", "close": 65.2, "volume": 398961.0}, {"date": "2021-03-23", "close": 65.03, "volume": 405668.0}, {"date": "2021-03-24", "close": 65.89, "volume": 348617.0}, {"date": "2021-03-25", "close": 66.79, "volume": 292437.0}, {"date": "2021-03-26", "close": 66.69, "volume": 274773.0}, {"date": "2021-03-29", "close": 67.21, "volume": 256451.0}, {"date": "2021-03-30", "close": 66.78, "volume": 201093.0}, {"date": "2021-03-31", "close": 66.77, "volume": 362910.0}, {"date": "2021-04-01", "close": 66.7, "volume": 259025.0}, {"date": "2021-04-05", "close": 67.81, "volume": 183994.0}, {"date": "2021-04-06", "close": 67.79, "volume": 332180.0}, {"date": "2021-04-07", "close": 67.36, "volume": 269003.0}, {"date": "2021-04-08", "close": 67.38, "volume": 386989.0}, {"date": "2021-04-09", "close": 67.68, "volume": 373180.0}, {"date": "2021-04-12", "close": 68.85, "volume": 270106.0}, {"date": "2021-04-13", "close": 68.67, "volume": 235040.0}, {"date": "2021-04-14", "close": 69.5, "volume": 183776.0}, {"date": "2021-04-15", "close": 70.23, "volume": 237662.0}, {"date": "2021-04-16", "close": 70.59, "volume": 278528.0}, {"date": "2021-04-19", "close": 70.47, "volume": 349534.0}, {"date": "2021-04-20", "close": 71.09, "volume": 241398.0}, {"date": "2021-04-21", "close": 70.41, "volume": 289433.0}, {"date": "2021-04-22", "close": 69.86, "volume": 224698.0}, {"date": "2021-04-23", "close": 69.56, "volume": 285469.0}, {"date": "2021-04-26", "close": 69.23, "volume": 220083.0}, {"date": "2021-04-27", "close": 68.12, "volume": 201196.0}, {"date": "2021-04-28", "close": 68.16, "volume": 322026.0}, {"date": "2021-04-29", "close": 68.79, "volume": 191837.0}, {"date": "2021-04-30", "close": 68.98, "volume": 365991.0}, {"date": "2021-05-03", "close": 68.99, "volume": 313106.0}, {"date": "2021-05-04", "close": 68.65, "volume": 253047.0}, {"date": "2021-05-05", "close": 67.42, "volume": 300677.0}, {"date": "2021-05-06", "close": 68.4, "volume": 290656.0}, {"date": "2021-05-07", "close": 68.61, "volume": 198761.0}, {"date": "2021-05-10", "close": 68.86, "volume": 218245.0}, {"date": "2021-05-11", "close": 67.23, "volume": 435650.0}, {"date": "2021-05-12", "close": 65.32, "volume": 268230.0}, {"date": "2021-05-13", "close": 67.01, "volume": 354943.0}, {"date": "2021-05-14", "close": 67.61, "volume": 436372.0}, {"date": "2021-05-17", "close": 66.04, "volume": 288638.0}, {"date": "2021-05-18", "close": 65.59, "volume": 253826.0}, {"date": "2021-05-19", "close": 65.25, "volume": 360814.0}, {"date": "2021-05-20", "close": 66.21, "volume": 386867.0}, {"date": "2021-05-21", "close": 66.17, "volume": 991798.0}, {"date": "2021-05-24", "close": 66.04, "volume": 288135.0}, {"date": "2021-05-25", "close": 65.78, "volume": 391162.0}, {"date": "2021-05-26", "close": 65.65, "volume": 378401.0}, {"date": "2021-05-27", "close": 65.35, "volume": 296363.0}, {"date": "2021-05-28", "close": 65.79, "volume": 273037.0}, {"date": "2021-06-01", "close": 65.97, "volume": 293568.0}, {"date": "2021-06-02", "close": 66.68, "volume": 502845.0}, {"date": "2021-06-03", "close": 67.9, "volume": 537335.0}, {"date": "2021-06-04", "close": 68.47, "volume": 663140.0}, {"date": "2021-06-07", "close": 68.74, "volume": 377487.0}, {"date": "2021-06-08", "close": 68.77, "volume": 246641.0}, {"date": "2021-06-09", "close": 69.05, "volume": 259741.0}, {"date": "2021-06-10", "close": 69.15, "volume": 253568.0}, {"date": "2021-06-11", "close": 69.67, "volume": 343316.0}, {"date": "2021-06-14", "close": 69.44, "volume": 399527.0}, {"date": "2021-06-15", "close": 69.82, "volume": 296187.0}, {"date": "2021-06-16", "close": 69.95, "volume": 656169.0}, {"date": "2021-06-17", "close": 69.93, "volume": 539047.0}, {"date": "2021-06-18", "close": 67.59, "volume": 1078189.0}, {"date": "2021-06-21", "close": 69.55, "volume": 498408.0}, {"date": "2021-06-22", "close": 68.58, "volume": 383051.0}, {"date": "2021-06-23", "close": 67.13, "volume": 463969.0}, {"date": "2021-06-24", "close": 67.59, "volume": 448080.0}, {"date": "2021-06-25", "close": 67.98, "volume": 844121.0}, {"date": "2021-06-28", "close": 67.46, "volume": 327626.0}, {"date": "2021-06-29", "close": 65.63, "volume": 340570.0}, {"date": "2021-06-30", "close": 65.63, "volume": 332482.0}, {"date": "2021-07-01", "close": 66.21, "volume": 258509.0}, {"date": "2021-07-02", "close": 65.77, "volume": 171073.0}, {"date": "2021-07-06", "close": 65.49, "volume": 383290.0}, {"date": "2021-07-07", "close": 66.0, "volume": 201791.0}, {"date": "2021-07-08", "close": 65.61, "volume": 211926.0}, {"date": "2021-07-09", "close": 66.66, "volume": 236032.0}, {"date": "2021-07-12", "close": 66.81, "volume": 211933.0}, {"date": "2021-07-13", "close": 66.09, "volume": 222087.0}, {"date": "2021-07-14", "close": 66.46, "volume": 219565.0}, {"date": "2021-07-15", "close": 67.87, "volume": 322516.0}, {"date": "2021-07-16", "close": 68.48, "volume": 314531.0}, {"date": "2021-07-19", "close": 66.37, "volume": 346547.0}, {"date": "2021-07-20", "close": 67.92, "volume": 353645.0}, {"date": "2021-07-21", "close": 67.12, "volume": 203716.0}, {"date": "2021-07-22", "close": 66.33, "volume": 309197.0}, {"date": "2021-07-23", "close": 67.66, "volume": 154390.0}, {"date": "2021-07-26", "close": 67.49, "volume": 207488.0}, {"date": "2021-07-27", "close": 68.06, "volume": 205054.0}, {"date": "2021-07-28", "close": 68.37, "volume": 207510.0}, {"date": "2021-07-29", "close": 68.24, "volume": 196240.0}, {"date": "2021-07-30", "close": 67.65, "volume": 496465.0}, {"date": "2021-08-02", "close": 68.03, "volume": 227112.0}, {"date": "2021-08-03", "close": 69.93, "volume": 418220.0}, {"date": "2021-08-04", "close": 69.96, "volume": 313791.0}, {"date": "2021-08-05", "close": 70.59, "volume": 204005.0}, {"date": "2021-08-06", "close": 70.25, "volume": 381289.0}, {"date": "2021-08-09", "close": 69.91, "volume": 219386.0}, {"date": "2021-08-10", "close": 70.24, "volume": 230653.0}, {"date": "2021-08-11", "close": 71.39, "volume": 189954.0}, {"date": "2021-08-12", "close": 71.21, "volume": 188570.0}, {"date": "2021-08-13", "close": 72.05, "volume": 127774.0}, {"date": "2021-08-16", "close": 72.39, "volume": 216390.0}, {"date": "2021-08-17", "close": 72.35, "volume": 227299.0}, {"date": "2021-08-18", "close": 71.84, "volume": 193134.0}, {"date": "2021-08-19", "close": 71.76, "volume": 230354.0}, {"date": "2021-08-20", "close": 72.59, "volume": 213935.0}, {"date": "2021-08-23", "close": 71.58, "volume": 137163.0}, {"date": "2021-08-24", "close": 70.84, "volume": 193462.0}, {"date": "2021-08-25", "close": 70.93, "volume": 246806.0}, {"date": "2021-08-26", "close": 70.21, "volume": 172796.0}, {"date": "2021-08-27", "close": 70.71, "volume": 245437.0}, {"date": "2021-08-30", "close": 70.66, "volume": 128412.0}, {"date": "2021-08-31", "close": 70.33, "volume": 207439.0}, {"date": "2021-09-01", "close": 71.53, "volume": 188844.0}, {"date": "2021-09-02", "close": 72.1, "volume": 241112.0}, {"date": "2021-09-03", "close": 71.49, "volume": 136253.0}, {"date": "2021-09-07", "close": 69.99, "volume": 215424.0}, {"date": "2021-09-08", "close": 70.13, "volume": 346046.0}, {"date": "2021-09-09", "close": 68.94, "volume": 329808.0}, {"date": "2021-09-10", "close": 67.36, "volume": 360216.0}, {"date": "2021-09-13", "close": 67.61, "volume": 283562.0}, {"date": "2021-09-14", "close": 67.73, "volume": 325705.0}, {"date": "2021-09-15", "close": 67.69, "volume": 335810.0}, {"date": "2021-09-16", "close": 66.61, "volume": 374544.0}, {"date": "2021-09-17", "close": 65.4, "volume": 890397.0}, {"date": "2021-09-20", "close": 64.47, "volume": 370297.0}, {"date": "2021-09-21", "close": 64.04, "volume": 233093.0}, {"date": "2021-09-22", "close": 63.84, "volume": 252555.0}, {"date": "2021-09-23", "close": 63.23, "volume": 209231.0}, {"date": "2021-09-24", "close": 62.86, "volume": 308704.0}, {"date": "2021-09-27", "close": 63.23, "volume": 245825.0}, {"date": "2021-09-28", "close": 62.28, "volume": 259744.0}, {"date": "2021-09-29", "close": 63.54, "volume": 222993.0}, {"date": "2021-09-30", "close": 62.76, "volume": 298557.0}, {"date": "2021-10-01", "close": 63.15, "volume": 335510.0}, {"date": "2021-10-04", "close": 64.45, "volume": 301149.0}, {"date": "2021-10-05", "close": 64.85, "volume": 332673.0}, {"date": "2021-10-06", "close": 66.12, "volume": 426705.0}, {"date": "2021-10-07", "close": 65.02, "volume": 406205.0}, {"date": "2021-10-08", "close": 63.99, "volume": 212388.0}, {"date": "2021-10-11", "close": 63.12, "volume": 215995.0}, {"date": "2021-10-12", "close": 63.66, "volume": 181599.0}, {"date": "2021-10-13", "close": 64.15, "volume": 204110.0}, {"date": "2021-10-14", "close": 64.77, "volume": 154999.0}, {"date": "2021-10-15", "close": 64.57, "volume": 327088.0}, {"date": "2021-10-18", "close": 63.87, "volume": 258226.0}, {"date": "2021-10-19", "close": 64.56, "volume": 185290.0}, {"date": "2021-10-20", "close": 65.25, "volume": 186767.0}, {"date": "2021-10-21", "close": 65.8, "volume": 323234.0}, {"date": "2021-10-22", "close": 66.33, "volume": 267530.0}, {"date": "2021-10-25", "close": 66.44, "volume": 296496.0}, {"date": "2021-10-26", "close": 66.32, "volume": 293265.0}, {"date": "2021-10-27", "close": 66.13, "volume": 331359.0}, {"date": "2021-10-28", "close": 66.79, "volume": 269640.0}, {"date": "2021-10-29", "close": 66.38, "volume": 1630968.0}, {"date": "2021-11-01", "close": 67.51, "volume": 332699.0}, {"date": "2021-11-02", "close": 66.4, "volume": 320418.0}, {"date": "2021-11-03", "close": 67.61, "volume": 438990.0}, {"date": "2021-11-04", "close": 65.67, "volume": 351913.0}, {"date": "2021-11-05", "close": 66.1, "volume": 305378.0}, {"date": "2021-11-08", "close": 64.74, "volume": 367316.0}, {"date": "2021-11-09", "close": 64.62, "volume": 259695.0}, {"date": "2021-11-10", "close": 66.43, "volume": 339967.0}, {"date": "2021-11-11", "close": 65.56, "volume": 300892.0}, {"date": "2021-11-12", "close": 65.04, "volume": 237799.0}, {"date": "2021-11-15", "close": 66.12, "volume": 266132.0}, {"date": "2021-11-16", "close": 64.59, "volume": 348220.0}, {"date": "2021-11-17", "close": 64.54, "volume": 212686.0}, {"date": "2021-11-18", "close": 64.5, "volume": 193405.0}, {"date": "2021-11-19", "close": 65.24, "volume": 186785.0}, {"date": "2021-11-22", "close": 66.46, "volume": 219252.0}, {"date": "2021-11-23", "close": 67.15, "volume": 260873.0}, {"date": "2021-11-24", "close": 66.84, "volume": 225633.0}, {"date": "2021-11-26", "close": 64.98, "volume": 225507.0}, {"date": "2021-11-29", "close": 66.12, "volume": 230204.0}, {"date": "2021-11-30", "close": 64.12, "volume": 252615.0}, {"date": "2021-12-01", "close": 64.27, "volume": 280975.0}, {"date": "2021-12-02", "close": 65.37, "volume": 238169.0}, {"date": "2021-12-03", "close": 65.81, "volume": 338777.0}, {"date": "2021-12-06", "close": 67.08, "volume": 309405.0}, {"date": "2021-12-07", "close": 66.92, "volume": 368098.0}, {"date": "2021-12-08", "close": 67.18, "volume": 214854.0}, {"date": "2021-12-09", "close": 67.08, "volume": 203504.0}, {"date": "2021-12-10", "close": 67.28, "volume": 162297.0}, {"date": "2021-12-13", "close": 68.46, "volume": 521302.0}, {"date": "2021-12-14", "close": 68.45, "volume": 305537.0}, {"date": "2021-12-15", "close": 69.96, "volume": 298515.0}, {"date": "2021-12-16", "close": 69.22, "volume": 391790.0}, {"date": "2021-12-17", "close": 67.98, "volume": 831481.0}, {"date": "2021-12-20", "close": 67.86, "volume": 403344.0}, {"date": "2021-12-21", "close": 68.32, "volume": 222124.0}, {"date": "2021-12-22", "close": 68.96, "volume": 176647.0}, {"date": "2021-12-23", "close": 68.69, "volume": 158063.0}, {"date": "2021-12-27", "close": 69.15, "volume": 122236.0}, {"date": "2021-12-28", "close": 69.53, "volume": 161457.0}, {"date": "2021-12-29", "close": 70.32, "volume": 121274.0}, {"date": "2021-12-30", "close": 70.71, "volume": 144350.0}, {"date": "2021-12-31", "close": 70.57, "volume": 161335.0}, {"date": "2022-01-03", "close": 69.9, "volume": 212549.0}, {"date": "2022-01-04", "close": 70.45, "volume": 245919.0}, {"date": "2022-01-05", "close": 70.4, "volume": 213789.0}, {"date": "2022-01-06", "close": 69.54, "volume": 309357.0}, {"date": "2022-01-07", "close": 70.39, "volume": 262925.0}, {"date": "2022-01-10", "close": 69.41, "volume": 258040.0}, {"date": "2022-01-11", "close": 67.83, "volume": 250191.0}, {"date": "2022-01-12", "close": 67.94, "volume": 338298.0}, {"date": "2022-01-13", "close": 68.38, "volume": 173637.0}, {"date": "2022-01-14", "close": 68.49, "volume": 210025.0}, {"date": "2022-01-18", "close": 67.73, "volume": 236370.0}, {"date": "2022-01-19", "close": 67.22, "volume": 206723.0}, {"date": "2022-01-20", "close": 66.91, "volume": 194715.0}, {"date": "2022-01-21", "close": 66.93, "volume": 244974.0}, {"date": "2022-01-24", "close": 66.85, "volume": 393918.0}, {"date": "2022-01-25", "close": 67.44, "volume": 385181.0}, {"date": "2022-01-26", "close": 66.8, "volume": 453950.0}, {"date": "2022-01-27", "close": 66.64, "volume": 256628.0}, {"date": "2022-01-28", "close": 67.56, "volume": 285307.0}, {"date": "2022-01-31", "close": 67.74, "volume": 844831.0}, {"date": "2022-02-01", "close": 66.95, "volume": 247938.0}, {"date": "2022-02-02", "close": 66.73, "volume": 495272.0}, {"date": "2022-02-03", "close": 66.31, "volume": 371956.0}, {"date": "2022-02-04", "close": 64.96, "volume": 472915.0}, {"date": "2022-02-07", "close": 67.75, "volume": 651181.0}, {"date": "2022-02-08", "close": 66.33, "volume": 356048.0}, {"date": "2022-02-09", "close": 66.93, "volume": 515096.0}, {"date": "2022-02-10", "close": 66.77, "volume": 523105.0}, {"date": "2022-02-11", "close": 66.66, "volume": 333966.0}, {"date": "2022-02-14", "close": 66.29, "volume": 330536.0}, {"date": "2022-02-15", "close": 66.65, "volume": 283248.0}, {"date": "2022-02-16", "close": 67.26, "volume": 321126.0}, {"date": "2022-02-17", "close": 68.23, "volume": 476422.0}, {"date": "2022-02-18", "close": 69.01, "volume": 572154.0}, {"date": "2022-02-22", "close": 69.14, "volume": 666921.0}, {"date": "2022-02-23", "close": 67.08, "volume": 431026.0}, {"date": "2022-02-24", "close": 68.03, "volume": 734818.0}, {"date": "2022-02-25", "close": 69.89, "volume": 599590.0}, {"date": "2022-02-28", "close": 69.99, "volume": 474836.0}, {"date": "2022-03-01", "close": 68.48, "volume": 632817.0}, {"date": "2022-03-02", "close": 69.95, "volume": 388460.0}, {"date": "2022-03-03", "close": 71.54, "volume": 426078.0}, {"date": "2022-03-04", "close": 72.78, "volume": 458190.0}, {"date": "2022-03-07", "close": 72.77, "volume": 336538.0}, {"date": "2022-03-08", "close": 71.45, "volume": 315744.0}, {"date": "2022-03-09", "close": 70.33, "volume": 378407.0}, {"date": "2022-03-10", "close": 70.9, "volume": 267351.0}, {"date": "2022-03-11", "close": 71.04, "volume": 206454.0}, {"date": "2022-03-14", "close": 71.17, "volume": 233990.0}, {"date": "2022-03-15", "close": 72.46, "volume": 367707.0}, {"date": "2022-03-16", "close": 71.58, "volume": 329073.0}, {"date": "2022-03-17", "close": 72.16, "volume": 385644.0}, {"date": "2022-03-18", "close": 71.88, "volume": 1164261.0}, {"date": "2022-03-21", "close": 72.39, "volume": 222870.0}, {"date": "2022-03-22", "close": 72.2, "volume": 332768.0}, {"date": "2022-03-23", "close": 71.92, "volume": 359649.0}, {"date": "2022-03-24", "close": 72.51, "volume": 201962.0}, {"date": "2022-03-25", "close": 74.4, "volume": 271467.0}, {"date": "2022-03-28", "close": 74.65, "volume": 224424.0}, {"date": "2022-03-29", "close": 75.74, "volume": 333542.0}, {"date": "2022-03-30", "close": 76.74, "volume": 304395.0}, {"date": "2022-03-31", "close": 77.02, "volume": 368520.0}, {"date": "2022-04-01", "close": 78.44, "volume": 524077.0}, {"date": "2022-04-04", "close": 76.36, "volume": 431098.0}, {"date": "2022-04-05", "close": 76.8, "volume": 346302.0}, {"date": "2022-04-06", "close": 78.39, "volume": 290653.0}, {"date": "2022-04-07", "close": 77.73, "volume": 318314.0}, {"date": "2022-04-08", "close": 78.64, "volume": 229507.0}, {"date": "2022-04-11", "close": 77.31, "volume": 288105.0}, {"date": "2022-04-12", "close": 77.95, "volume": 305998.0}, {"date": "2022-04-13", "close": 78.3, "volume": 289335.0}, {"date": "2022-04-14", "close": 78.65, "volume": 244561.0}, {"date": "2022-04-18", "close": 78.44, "volume": 223860.0}, {"date": "2022-04-19", "close": 79.18, "volume": 192864.0}, {"date": "2022-04-20", "close": 79.99, "volume": 257017.0}, {"date": "2022-04-21", "close": 79.65, "volume": 289637.0}, {"date": "2022-04-22", "close": 79.03, "volume": 194770.0}, {"date": "2022-04-25", "close": 76.1, "volume": 480157.0}, {"date": "2022-04-26", "close": 76.33, "volume": 389658.0}, {"date": "2022-04-27", "close": 75.91, "volume": 401998.0}, {"date": "2022-04-28", "close": 75.53, "volume": 512819.0}, {"date": "2022-04-29", "close": 73.24, "volume": 781104.0}, {"date": "2022-05-02", "close": 72.37, "volume": 507962.0}, {"date": "2022-05-03", "close": 73.4, "volume": 425741.0}, {"date": "2022-05-04", "close": 75.74, "volume": 463112.0}, {"date": "2022-05-05", "close": 75.34, "volume": 507100.0}, {"date": "2022-05-06", "close": 75.61, "volume": 461684.0}, {"date": "2022-05-09", "close": 76.55, "volume": 459961.0}, {"date": "2022-05-10", "close": 75.28, "volume": 686091.0}, {"date": "2022-05-11", "close": 75.27, "volume": 560158.0}, {"date": "2022-05-12", "close": 74.51, "volume": 568304.0}, {"date": "2022-05-13", "close": 75.98, "volume": 645559.0}, {"date": "2022-05-16", "close": 76.58, "volume": 388808.0}, {"date": "2022-05-17", "close": 75.75, "volume": 486854.0}, {"date": "2022-05-18", "close": 74.43, "volume": 593807.0}, {"date": "2022-05-19", "close": 73.63, "volume": 626243.0}, {"date": "2022-05-20", "close": 73.19, "volume": 703265.0}, {"date": "2022-05-23", "close": 74.31, "volume": 528947.0}, {"date": "2022-05-24", "close": 76.76, "volume": 581949.0}, {"date": "2022-05-25", "close": 77.33, "volume": 517997.0}, {"date": "2022-05-26", "close": 76.77, "volume": 461875.0}, {"date": "2022-05-27", "close": 77.31, "volume": 451188.0}, {"date": "2022-05-31", "close": 76.66, "volume": 373345.0}, {"date": "2022-06-01", "close": 76.38, "volume": 462907.0}, {"date": "2022-06-02", "close": 75.92, "volume": 373257.0}, {"date": "2022-06-03", "close": 75.56, "volume": 290306.0}, {"date": "2022-06-06", "close": 76.31, "volume": 276327.0}, {"date": "2022-06-07", "close": 77.07, "volume": 250603.0}, {"date": "2022-06-08", "close": 75.83, "volume": 286091.0}, {"date": "2022-06-09", "close": 74.19, "volume": 237174.0}, {"date": "2022-06-10", "close": 74.4, "volume": 218939.0}, {"date": "2022-06-13", "close": 70.96, "volume": 414561.0}, {"date": "2022-06-14", "close": 69.24, "volume": 422423.0}, {"date": "2022-06-15", "close": 69.75, "volume": 481245.0}, {"date": "2022-06-16", "close": 68.43, "volume": 427900.0}, {"date": "2022-06-17", "close": 66.81, "volume": 765679.0}, {"date": "2022-06-21", "close": 67.77, "volume": 327587.0}, {"date": "2022-06-22", "close": 69.06, "volume": 293878.0}, {"date": "2022-06-23", "close": 70.17, "volume": 218668.0}, {"date": "2022-06-24", "close": 71.49, "volume": 502392.0}, {"date": "2022-06-27", "close": 73.1, "volume": 262713.0}, {"date": "2022-06-28", "close": 73.2, "volume": 268996.0}, {"date": "2022-06-29", "close": 72.44, "volume": 257293.0}, {"date": "2022-06-30", "close": 72.77, "volume": 260033.0}, {"date": "2022-07-01", "close": 75.59, "volume": 371875.0}, {"date": "2022-07-05", "close": 71.39, "volume": 445424.0}, {"date": "2022-07-06", "close": 72.36, "volume": 217297.0}, {"date": "2022-07-07", "close": 71.28, "volume": 240741.0}, {"date": "2022-07-08", "close": 71.14, "volume": 175165.0}, {"date": "2022-07-11", "close": 71.9, "volume": 186274.0}, {"date": "2022-07-12", "close": 71.3, "volume": 191864.0}, {"date": "2022-07-13", "close": 71.17, "volume": 223965.0}, {"date": "2022-07-14", "close": 71.43, "volume": 167125.0}, {"date": "2022-07-15", "close": 72.38, "volume": 389902.0}, {"date": "2022-07-18", "close": 71.54, "volume": 228610.0}, {"date": "2022-07-19", "close": 72.5, "volume": 274361.0}, {"date": "2022-07-20", "close": 70.61, "volume": 230779.0}, {"date": "2022-07-21", "close": 70.47, "volume": 182744.0}, {"date": "2022-07-22", "close": 71.54, "volume": 209235.0}, {"date": "2022-07-25", "close": 73.53, "volume": 447417.0}, {"date": "2022-07-26", "close": 74.79, "volume": 342137.0}, {"date": "2022-07-27", "close": 74.39, "volume": 397127.0}, {"date": "2022-07-28", "close": 76.41, "volume": 279850.0}, {"date": "2022-07-29", "close": 77.2, "volume": 747835.0}, {"date": "2022-08-01", "close": 76.22, "volume": 303687.0}, {"date": "2022-08-02", "close": 75.72, "volume": 248118.0}, {"date": "2022-08-03", "close": 76.13, "volume": 313728.0}, {"date": "2022-08-04", "close": 75.03, "volume": 455490.0}, {"date": "2022-08-05", "close": 74.4, "volume": 412512.0}, {"date": "2022-08-08", "close": 74.66, "volume": 258327.0}, {"date": "2022-08-09", "close": 76.18, "volume": 263280.0}, {"date": "2022-08-10", "close": 76.86, "volume": 372162.0}, {"date": "2022-08-11", "close": 75.93, "volume": 251140.0}, {"date": "2022-08-12", "close": 77.8, "volume": 250787.0}, {"date": "2022-08-15", "close": 78.32, "volume": 197466.0}, {"date": "2022-08-16", "close": 78.84, "volume": 201935.0}, {"date": "2022-08-17", "close": 78.74, "volume": 312209.0}, {"date": "2022-08-18", "close": 79.0, "volume": 173000.0}, {"date": "2022-08-19", "close": 79.16, "volume": 248793.0}, {"date": "2022-08-22", "close": 78.6, "volume": 261213.0}, {"date": "2022-08-23", "close": 77.73, "volume": 214808.0}, {"date": "2022-08-24", "close": 77.42, "volume": 353741.0}, {"date": "2022-08-25", "close": 78.41, "volume": 256588.0}, {"date": "2022-08-26", "close": 78.02, "volume": 412850.0}, {"date": "2022-08-29", "close": 77.92, "volume": 244891.0}, {"date": "2022-08-30", "close": 76.5, "volume": 253743.0}, {"date": "2022-08-31", "close": 75.48, "volume": 191412.0}, {"date": "2022-09-01", "close": 76.42, "volume": 210283.0}, {"date": "2022-09-02", "close": 75.8, "volume": 393449.0}, {"date": "2022-09-06", "close": 75.67, "volume": 258917.0}, {"date": "2022-09-07", "close": 77.58, "volume": 232463.0}, {"date": "2022-09-08", "close": 77.37, "volume": 224409.0}, {"date": "2022-09-09", "close": 78.26, "volume": 459334.0}, {"date": "2022-09-12", "close": 78.73, "volume": 459609.0}, {"date": "2022-09-13", "close": 77.0, "volume": 539474.0}, {"date": "2022-09-14", "close": 77.82, "volume": 227296.0}, {"date": "2022-09-15", "close": 76.32, "volume": 336531.0}, {"date": "2022-09-16", "close": 76.41, "volume": 661117.0}, {"date": "2022-09-19", "close": 77.38, "volume": 330559.0}, {"date": "2022-09-20", "close": 75.92, "volume": 371238.0}, {"date": "2022-09-21", "close": 74.77, "volume": 364743.0}, {"date": "2022-09-22", "close": 74.82, "volume": 319035.0}, {"date": "2022-09-23", "close": 73.28, "volume": 263746.0}, {"date": "2022-09-26", "close": 71.68, "volume": 268716.0}, {"date": "2022-09-27", "close": 69.48, "volume": 355082.0}, {"date": "2022-09-28", "close": 71.2, "volume": 401971.0}, {"date": "2022-09-29", "close": 69.15, "volume": 463272.0}, {"date": "2022-09-30", "close": 67.73, "volume": 536761.0}, {"date": "2022-10-03", "close": 69.56, "volume": 406377.0}, {"date": "2022-10-04", "close": 70.66, "volume": 341893.0}, {"date": "2022-10-05", "close": 68.85, "volume": 366649.0}, {"date": "2022-10-06", "close": 65.67, "volume": 430999.0}, {"date": "2022-10-07", "close": 64.73, "volume": 563252.0}, {"date": "2022-10-10", "close": 65.27, "volume": 404312.0}, {"date": "2022-10-11", "close": 64.59, "volume": 716556.0}, {"date": "2022-10-12", "close": 62.64, "volume": 373659.0}, {"date": "2022-10-13", "close": 62.43, "volume": 1202920.0}, {"date": "2022-10-14", "close": 61.35, "volume": 675935.0}, {"date": "2022-10-17", "close": 63.32, "volume": 613622.0}, {"date": "2022-10-18", "close": 64.16, "volume": 619357.0}, {"date": "2022-10-19", "close": 62.98, "volume": 425165.0}, {"date": "2022-10-20", "close": 61.08, "volume": 471267.0}, {"date": "2022-10-21", "close": 61.33, "volume": 591070.0}, {"date": "2022-10-24", "close": 61.59, "volume": 430415.0}, {"date": "2022-10-25", "close": 63.0, "volume": 446070.0}, {"date": "2022-10-26", "close": 63.39, "volume": 1041819.0}, {"date": "2022-10-27", "close": 64.72, "volume": 532144.0}, {"date": "2022-10-28", "close": 65.87, "volume": 606510.0}, {"date": "2022-10-31", "close": 65.37, "volume": 1201858.0}, {"date": "2022-11-01", "close": 65.66, "volume": 339945.0}, {"date": "2022-11-02", "close": 65.05, "volume": 422642.0}, {"date": "2022-11-03", "close": 63.47, "volume": 660421.0}, {"date": "2022-11-04", "close": 64.74, "volume": 476385.0}, {"date": "2022-11-07", "close": 63.0, "volume": 523172.0}, {"date": "2022-11-08", "close": 63.87, "volume": 327769.0}, {"date": "2022-11-09", "close": 64.16, "volume": 423313.0}, {"date": "2022-11-10", "close": 67.59, "volume": 518273.0}, {"date": "2022-11-11", "close": 67.05, "volume": 433432.0}, {"date": "2022-11-14", "close": 66.79, "volume": 389070.0}, {"date": "2022-11-15", "close": 67.4, "volume": 433921.0}, {"date": "2022-11-16", "close": 66.97, "volume": 366432.0}, {"date": "2022-11-17", "close": 66.5, "volume": 321130.0}, {"date": "2022-11-18", "close": 68.31, "volume": 467171.0}, {"date": "2022-11-21", "close": 68.81, "volume": 275561.0}, {"date": "2022-11-22", "close": 69.56, "volume": 238307.0}, {"date": "2022-11-23", "close": 70.04, "volume": 326627.0}, {"date": "2022-11-25", "close": 70.73, "volume": 121080.0}, {"date": "2022-11-28", "close": 70.57, "volume": 257813.0}, {"date": "2022-11-29", "close": 70.31, "volume": 228051.0}, {"date": "2022-11-30", "close": 71.63, "volume": 440200.0}, {"date": "2022-12-01", "close": 70.5, "volume": 441282.0}, {"date": "2022-12-02", "close": 71.05, "volume": 550467.0}, {"date": "2022-12-05", "close": 70.15, "volume": 477329.0}, {"date": "2022-12-06", "close": 70.14, "volume": 333416.0}, {"date": "2022-12-07", "close": 69.66, "volume": 261863.0}, {"date": "2022-12-08", "close": 70.36, "volume": 335103.0}, {"date": "2022-12-09", "close": 70.14, "volume": 394306.0}, {"date": "2022-12-12", "close": 70.92, "volume": 286631.0}, {"date": "2022-12-13", "close": 70.84, "volume": 378747.0}, {"date": "2022-12-14", "close": 70.36, "volume": 354574.0}, {"date": "2022-12-15", "close": 69.05, "volume": 370088.0}, {"date": "2022-12-16", "close": 68.75, "volume": 1261177.0}, {"date": "2022-12-19", "close": 68.58, "volume": 319206.0}, {"date": "2022-12-20", "close": 68.65, "volume": 318304.0}, {"date": "2022-12-21", "close": 69.68, "volume": 263908.0}, {"date": "2022-12-22", "close": 68.98, "volume": 239289.0}, {"date": "2022-12-23", "close": 69.83, "volume": 179652.0}, {"date": "2022-12-27", "close": 70.49, "volume": 133773.0}, {"date": "2022-12-28", "close": 70.16, "volume": 194759.0}, {"date": "2022-12-29", "close": 71.09, "volume": 258556.0}, {"date": "2022-12-30", "close": 70.34, "volume": 338666.0}, {"date": "2023-01-03", "close": 70.45, "volume": 357546.0}, {"date": "2023-01-04", "close": 71.37, "volume": 263583.0}, {"date": "2023-01-05", "close": 69.93, "volume": 306493.0}, {"date": "2023-01-06", "close": 72.03, "volume": 305506.0}, {"date": "2023-01-09", "close": 71.17, "volume": 472356.0}, {"date": "2023-01-10", "close": 71.13, "volume": 231517.0}, {"date": "2023-01-11", "close": 72.62, "volume": 236890.0}, {"date": "2023-01-12", "close": 73.15, "volume": 329459.0}, {"date": "2023-01-13", "close": 72.78, "volume": 158227.0}, {"date": "2023-01-17", "close": 71.4, "volume": 416472.0}, {"date": "2023-01-18", "close": 70.52, "volume": 366604.0}, {"date": "2023-01-19", "close": 70.45, "volume": 302049.0}, {"date": "2023-01-20", "close": 71.03, "volume": 272264.0}, {"date": "2023-01-23", "close": 70.74, "volume": 288022.0}, {"date": "2023-01-24", "close": 70.58, "volume": 193093.0}, {"date": "2023-01-25", "close": 71.0, "volume": 204873.0}, {"date": "2023-01-26", "close": 71.39, "volume": 240834.0}, {"date": "2023-01-27", "close": 71.29, "volume": 184489.0}, {"date": "2023-01-30", "close": 71.11, "volume": 173751.0}, {"date": "2023-01-31", "close": 72.38, "volume": 453726.0}, {"date": "2023-02-01", "close": 72.47, "volume": 471811.0}, {"date": "2023-02-02", "close": 73.4, "volume": 416851.0}, {"date": "2023-02-03", "close": 71.95, "volume": 354107.0}, {"date": "2023-02-06", "close": 71.42, "volume": 272983.0}, {"date": "2023-02-07", "close": 71.02, "volume": 270106.0}, {"date": "2023-02-08", "close": 64.43, "volume": 2838521.0}, {"date": "2023-02-09", "close": 63.21, "volume": 1034589.0}, {"date": "2023-02-10", "close": 64.15, "volume": 1030322.0}, {"date": "2023-02-13", "close": 63.7, "volume": 665247.0}, {"date": "2023-02-14", "close": 63.38, "volume": 717092.0}, {"date": "2023-02-15", "close": 64.1, "volume": 685820.0}, {"date": "2023-02-16", "close": 64.13, "volume": 917812.0}, {"date": "2023-02-17", "close": 64.72, "volume": 713504.0}, {"date": "2023-02-21", "close": 63.25, "volume": 360764.0}, {"date": "2023-02-22", "close": 62.83, "volume": 649759.0}, {"date": "2023-02-23", "close": 62.36, "volume": 805402.0}, {"date": "2023-02-24", "close": 62.73, "volume": 363705.0}, {"date": "2023-02-27", "close": 62.42, "volume": 468707.0}, {"date": "2023-02-28", "close": 61.41, "volume": 1114283.0}, {"date": "2023-03-01", "close": 61.14, "volume": 706225.0}, {"date": "2023-03-02", "close": 61.64, "volume": 651901.0}, {"date": "2023-03-03", "close": 62.27, "volume": 384770.0}, {"date": "2023-03-06", "close": 61.8, "volume": 411739.0}, {"date": "2023-03-07", "close": 60.88, "volume": 299784.0}, {"date": "2023-03-08", "close": 61.35, "volume": 381161.0}, {"date": "2023-03-09", "close": 60.99, "volume": 324770.0}, {"date": "2023-03-10", "close": 59.88, "volume": 530706.0}, {"date": "2023-03-13", "close": 60.4, "volume": 551505.0}, {"date": "2023-03-14", "close": 61.54, "volume": 420877.0}, {"date": "2023-03-15", "close": 61.46, "volume": 706660.0}, {"date": "2023-03-16", "close": 61.76, "volume": 435658.0}, {"date": "2023-03-17", "close": 61.17, "volume": 1383663.0}, {"date": "2023-03-20", "close": 62.25, "volume": 655277.0}, {"date": "2023-03-21", "close": 61.29, "volume": 445934.0}, {"date": "2023-03-22", "close": 60.01, "volume": 332774.0}, {"date": "2023-03-23", "close": 59.04, "volume": 316603.0}, {"date": "2023-03-24", "close": 60.97, "volume": 530651.0}, {"date": "2023-03-27", "close": 61.33, "volume": 284064.0}, {"date": "2023-03-28", "close": 61.95, "volume": 278016.0}, {"date": "2023-03-29", "close": 62.96, "volume": 328815.0}, {"date": "2023-03-30", "close": 62.88, "volume": 402520.0}, {"date": "2023-03-31", "close": 63.1, "volume": 468833.0}, {"date": "2023-04-03", "close": 62.59, "volume": 266593.0}, {"date": "2023-04-04", "close": 63.43, "volume": 644367.0}, {"date": "2023-04-05", "close": 65.1, "volume": 622153.0}, {"date": "2023-04-06", "close": 65.43, "volume": 403154.0}, {"date": "2023-04-10", "close": 66.09, "volume": 391023.0}, {"date": "2023-04-11", "close": 66.14, "volume": 406574.0}, {"date": "2023-04-12", "close": 65.66, "volume": 358861.0}, {"date": "2023-04-13", "close": 65.74, "volume": 413718.0}, {"date": "2023-04-14", "close": 65.06, "volume": 361365.0}, {"date": "2023-04-17", "close": 65.19, "volume": 254336.0}, {"date": "2023-04-18", "close": 64.25, "volume": 191638.0}, {"date": "2023-04-19", "close": 64.92, "volume": 295031.0}, {"date": "2023-04-20", "close": 64.96, "volume": 165056.0}, {"date": "2023-04-21", "close": 65.42, "volume": 300703.0}, {"date": "2023-04-24", "close": 65.15, "volume": 262196.0}, {"date": "2023-04-25", "close": 64.86, "volume": 410470.0}, {"date": "2023-04-26", "close": 63.95, "volume": 362875.0}, {"date": "2023-04-27", "close": 65.63, "volume": 335015.0}, {"date": "2023-04-28", "close": 65.29, "volume": 1115716.0}, {"date": "2023-05-01", "close": 65.37, "volume": 260273.0}, {"date": "2023-05-02", "close": 64.17, "volume": 403881.0}, {"date": "2023-05-03", "close": 64.44, "volume": 328114.0}, {"date": "2023-05-04", "close": 65.87, "volume": 862801.0}, {"date": "2023-05-05", "close": 66.14, "volume": 358170.0}, {"date": "2023-05-08", "close": 66.07, "volume": 210249.0}, {"date": "2023-05-09", "close": 65.76, "volume": 307501.0}, {"date": "2023-05-10", "close": 65.96, "volume": 262932.0}, {"date": "2023-05-11", "close": 65.16, "volume": 234986.0}, {"date": "2023-05-12", "close": 65.59, "volume": 185939.0}, {"date": "2023-05-15", "close": 64.98, "volume": 232560.0}, {"date": "2023-05-16", "close": 64.02, "volume": 504394.0}, {"date": "2023-05-17", "close": 63.33, "volume": 404159.0}, {"date": "2023-05-18", "close": 63.19, "volume": 401443.0}, {"date": "2023-05-19", "close": 63.05, "volume": 408637.0}, {"date": "2023-05-22", "close": 62.83, "volume": 256463.0}, {"date": "2023-05-23", "close": 62.51, "volume": 416142.0}, {"date": "2023-05-24", "close": 61.92, "volume": 337648.0}, {"date": "2023-05-25", "close": 60.68, "volume": 278539.0}, {"date": "2023-05-26", "close": 60.6, "volume": 273021.0}, {"date": "2023-05-30", "close": 59.93, "volume": 349091.0}, {"date": "2023-05-31", "close": 60.95, "volume": 666733.0}, {"date": "2023-06-01", "close": 60.48, "volume": 328354.0}, {"date": "2023-06-02", "close": 62.3, "volume": 626507.0}, {"date": "2023-06-05", "close": 62.03, "volume": 331731.0}, {"date": "2023-06-06", "close": 62.86, "volume": 314679.0}, {"date": "2023-06-07", "close": 64.15, "volume": 372119.0}, {"date": "2023-06-08", "close": 64.04, "volume": 288218.0}, {"date": "2023-06-09", "close": 63.4, "volume": 223689.0}, {"date": "2023-06-12", "close": 62.54, "volume": 756484.0}, {"date": "2023-06-13", "close": 62.1, "volume": 385114.0}, {"date": "2023-06-14", "close": 61.82, "volume": 654004.0}, {"date": "2023-06-15", "close": 62.2, "volume": 604822.0}, {"date": "2023-06-16", "close": 62.57, "volume": 965882.0}, {"date": "2023-06-20", "close": 61.17, "volume": 381218.0}, {"date": "2023-06-21", "close": 61.34, "volume": 339215.0}, {"date": "2023-06-22", "close": 61.08, "volume": 396051.0}, {"date": "2023-06-23", "close": 59.48, "volume": 782837.0}, {"date": "2023-06-26", "close": 60.19, "volume": 364595.0}, {"date": "2023-06-27", "close": 60.3, "volume": 386819.0}, {"date": "2023-06-28", "close": 59.57, "volume": 319068.0}, {"date": "2023-06-29", "close": 60.33, "volume": 358648.0}, {"date": "2023-06-30", "close": 60.26, "volume": 330805.0}, {"date": "2023-07-03", "close": 60.39, "volume": 153092.0}, {"date": "2023-07-05", "close": 60.26, "volume": 314049.0}, {"date": "2023-07-06", "close": 59.29, "volume": 632814.0}, {"date": "2023-07-07", "close": 57.84, "volume": 1175149.0}, {"date": "2023-07-10", "close": 57.23, "volume": 674320.0}, {"date": "2023-07-11", "close": 58.2, "volume": 680371.0}, {"date": "2023-07-12", "close": 59.62, "volume": 911506.0}, {"date": "2023-07-13", "close": 60.4, "volume": 611098.0}, {"date": "2023-07-14", "close": 59.37, "volume": 812427.0}, {"date": "2023-07-17", "close": 58.86, "volume": 643074.0}, {"date": "2023-07-18", "close": 59.55, "volume": 719628.0}, {"date": "2023-07-19", "close": 60.14, "volume": 490762.0}, {"date": "2023-07-20", "close": 61.24, "volume": 517593.0}, {"date": "2023-07-21", "close": 61.27, "volume": 722237.0}, {"date": "2023-07-24", "close": 60.9, "volume": 521581.0}, {"date": "2023-07-25", "close": 60.83, "volume": 665732.0}, {"date": "2023-07-26", "close": 61.54, "volume": 509706.0}, {"date": "2023-07-27", "close": 59.81, "volume": 530552.0}, {"date": "2023-07-28", "close": 60.18, "volume": 628116.0}, {"date": "2023-07-31", "close": 60.33, "volume": 5751883.0}, {"date": "2023-08-01", "close": 59.2, "volume": 569255.0}, {"date": "2023-08-02", "close": 59.31, "volume": 558094.0}, {"date": "2023-08-03", "close": 57.83, "volume": 956577.0}, {"date": "2023-08-04", "close": 56.89, "volume": 474923.0}, {"date": "2023-08-07", "close": 57.68, "volume": 555495.0}, {"date": "2023-08-08", "close": 58.32, "volume": 622602.0}, {"date": "2023-08-09", "close": 58.7, "volume": 517949.0}, {"date": "2023-08-10", "close": 58.47, "volume": 562630.0}, {"date": "2023-08-11", "close": 58.14, "volume": 428492.0}, {"date": "2023-08-14", "close": 56.93, "volume": 573827.0}, {"date": "2023-08-15", "close": 55.93, "volume": 373913.0}, {"date": "2023-08-16", "close": 56.4, "volume": 417728.0}, {"date": "2023-08-17", "close": 55.51, "volume": 326384.0}, {"date": "2023-08-18", "close": 55.23, "volume": 422915.0}, {"date": "2023-08-21", "close": 54.92, "volume": 529667.0}, {"date": "2023-08-22", "close": 55.69, "volume": 411776.0}, {"date": "2023-08-23", "close": 55.6, "volume": 499567.0}, {"date": "2023-08-24", "close": 55.31, "volume": 414610.0}, {"date": "2023-08-25", "close": 55.4, "volume": 295582.0}, {"date": "2023-08-28", "close": 55.48, "volume": 292030.0}, {"date": "2023-08-29", "close": 55.72, "volume": 280358.0}, {"date": "2023-08-30", "close": 55.6, "volume": 293597.0}, {"date": "2023-08-31", "close": 55.0, "volume": 334576.0}, {"date": "2023-09-01", "close": 54.74, "volume": 317946.0}, {"date": "2023-09-05", "close": 53.63, "volume": 510229.0}, {"date": "2023-09-06", "close": 53.5, "volume": 367250.0}, {"date": "2023-09-07", "close": 53.75, "volume": 380991.0}, {"date": "2023-09-08", "close": 54.11, "volume": 469336.0}, {"date": "2023-09-11", "close": 54.43, "volume": 398968.0}, {"date": "2023-09-12", "close": 54.89, "volume": 320048.0}, {"date": "2023-09-13", "close": 55.32, "volume": 337201.0}, {"date": "2023-09-14", "close": 55.79, "volume": 333056.0}, {"date": "2023-09-15", "close": 55.41, "volume": 1167734.0}, {"date": "2023-09-18", "close": 55.12, "volume": 242831.0}, {"date": "2023-09-19", "close": 54.69, "volume": 512189.0}, {"date": "2023-09-20", "close": 54.64, "volume": 320489.0}, {"date": "2023-09-21", "close": 54.07, "volume": 286929.0}, {"date": "2023-09-22", "close": 53.67, "volume": 270639.0}, {"date": "2023-09-25", "close": 53.77, "volume": 332079.0}, {"date": "2023-09-26", "close": 52.03, "volume": 353922.0}, {"date": "2023-09-27", "close": 51.62, "volume": 433511.0}, {"date": "2023-09-28", "close": 50.55, "volume": 468312.0}, {"date": "2023-09-29", "close": 50.59, "volume": 458974.0}, {"date": "2023-10-02", "close": 47.93, "volume": 771297.0}, {"date": "2023-10-03", "close": 48.02, "volume": 1355614.0}, {"date": "2023-10-04", "close": 48.14, "volume": 835215.0}, {"date": "2023-10-05", "close": 48.33, "volume": 684829.0}, {"date": "2023-10-06", "close": 48.38, "volume": 744498.0}, {"date": "2023-10-09", "close": 49.27, "volume": 756325.0}, {"date": "2023-10-10", "close": 49.98, "volume": 487867.0}, {"date": "2023-10-11", "close": 50.72, "volume": 667491.0}, {"date": "2023-10-12", "close": 49.75, "volume": 537367.0}, {"date": "2023-10-13", "close": 50.62, "volume": 580196.0}, {"date": "2023-10-16", "close": 51.85, "volume": 668819.0}, {"date": "2023-10-17", "close": 51.4, "volume": 680318.0}, {"date": "2023-10-18", "close": 50.15, "volume": 579103.0}, {"date": "2023-10-19", "close": 50.08, "volume": 700793.0}, {"date": "2023-10-20", "close": 48.9, "volume": 1086806.0}, {"date": "2023-10-23", "close": 48.16, "volume": 683569.0}, {"date": "2023-10-24", "close": 48.23, "volume": 607465.0}, {"date": "2023-10-25", "close": 48.4, "volume": 681451.0}, {"date": "2023-10-26", "close": 49.03, "volume": 355742.0}, {"date": "2023-10-27", "close": 48.3, "volume": 407690.0}, {"date": "2023-10-30", "close": 48.06, "volume": 787606.0}, {"date": "2023-10-31", "close": 48.35, "volume": 631678.0}, {"date": "2023-11-01", "close": 48.44, "volume": 572703.0}, {"date": "2023-11-02", "close": 49.91, "volume": 1159212.0}, {"date": "2023-11-03", "close": 51.52, "volume": 646059.0}, {"date": "2023-11-06", "close": 51.48, "volume": 519846.0}, {"date": "2023-11-07", "close": 51.09, "volume": 387428.0}, {"date": "2023-11-08", "close": 49.82, "volume": 330535.0}, {"date": "2023-11-09", "close": 48.44, "volume": 863602.0}, {"date": "2023-11-10", "close": 49.14, "volume": 574440.0}, {"date": "2023-11-13", "close": 48.29, "volume": 345143.0}, {"date": "2023-11-14", "close": 51.14, "volume": 560710.0}, {"date": "2023-11-15", "close": 52.3, "volume": 861195.0}, {"date": "2023-11-16", "close": 51.1, "volume": 460468.0}, {"date": "2023-11-17", "close": 51.67, "volume": 453592.0}, {"date": "2023-11-20", "close": 50.71, "volume": 374497.0}, {"date": "2023-11-21", "close": 50.91, "volume": 464491.0}, {"date": "2023-11-22", "close": 51.19, "volume": 544813.0}, {"date": "2023-11-24", "close": 51.26, "volume": 117243.0}, {"date": "2023-11-27", "close": 51.13, "volume": 354945.0}, {"date": "2023-11-28", "close": 51.56, "volume": 341153.0}, {"date": "2023-11-29", "close": 51.24, "volume": 580505.0}, {"date": "2023-11-30", "close": 51.59, "volume": 664021.0}, {"date": "2023-12-01", "close": 53.46, "volume": 736228.0}, {"date": "2023-12-04", "close": 53.47, "volume": 406450.0}, {"date": "2023-12-05", "close": 53.43, "volume": 409630.0}, {"date": "2023-12-06", "close": 53.85, "volume": 386112.0}, {"date": "2023-12-07", "close": 54.08, "volume": 377554.0}, {"date": "2023-12-08", "close": 54.1, "volume": 267128.0}, {"date": "2023-12-11", "close": 53.93, "volume": 348808.0}, {"date": "2023-12-12", "close": 53.81, "volume": 274422.0}, {"date": "2023-12-13", "close": 56.01, "volume": 572249.0}, {"date": "2023-12-14", "close": 55.71, "volume": 522168.0}, {"date": "2023-12-15", "close": 54.62, "volume": 1378292.0}, {"date": "2023-12-18", "close": 54.43, "volume": 281918.0}, {"date": "2023-12-19", "close": 55.15, "volume": 448534.0}, {"date": "2023-12-20", "close": 54.16, "volume": 601811.0}, {"date": "2023-12-21", "close": 53.92, "volume": 589782.0}, {"date": "2023-12-22", "close": 54.32, "volume": 462664.0}, {"date": "2023-12-26", "close": 54.25, "volume": 274993.0}, {"date": "2023-12-27", "close": 53.64, "volume": 386488.0}, {"date": "2023-12-28", "close": 54.31, "volume": 390186.0}, {"date": "2023-12-29", "close": 53.95, "volume": 286786.0}, {"date": "2024-01-02", "close": 55.2, "volume": 343121.0}, {"date": "2024-01-03", "close": 55.14, "volume": 446732.0}, {"date": "2024-01-04", "close": 54.97, "volume": 359859.0}, {"date": "2024-01-05", "close": 55.21, "volume": 258993.0}, {"date": "2024-01-08", "close": 56.04, "volume": 355349.0}, {"date": "2024-01-09", "close": 55.46, "volume": 415920.0}, {"date": "2024-01-10", "close": 55.31, "volume": 272803.0}, {"date": "2024-01-11", "close": 53.94, "volume": 330351.0}, {"date": "2024-01-12", "close": 53.49, "volume": 391288.0}, {"date": "2024-01-16", "close": 51.58, "volume": 777083.0}, {"date": "2024-01-17", "close": 51.34, "volume": 472422.0}, {"date": "2024-01-18", "close": 50.38, "volume": 447529.0}, {"date": "2024-01-19", "close": 50.23, "volume": 357695.0}, {"date": "2024-01-22", "close": 50.6, "volume": 595821.0}, {"date": "2024-01-23", "close": 51.19, "volume": 637209.0}, {"date": "2024-01-24", "close": 50.06, "volume": 2102851.0}, {"date": "2024-01-25", "close": 51.0, "volume": 637010.0}, {"date": "2024-01-26", "close": 50.8, "volume": 366087.0}, {"date": "2024-01-29", "close": 51.95, "volume": 442620.0}, {"date": "2024-01-30", "close": 52.15, "volume": 445770.0}, {"date": "2024-01-31", "close": 51.76, "volume": 884807.0}, {"date": "2024-02-01", "close": 52.55, "volume": 440644.0}, {"date": "2024-02-02", "close": 51.18, "volume": 589125.0}, {"date": "2024-02-05", "close": 49.67, "volume": 639748.0}, {"date": "2024-02-06", "close": 49.91, "volume": 514501.0}, {"date": "2024-02-07", "close": 49.62, "volume": 579971.0}, {"date": "2024-02-08", "close": 51.25, "volume": 1699393.0}, {"date": "2024-02-09", "close": 51.62, "volume": 781375.0}, {"date": "2024-02-12", "close": 52.82, "volume": 729832.0}, {"date": "2024-02-13", "close": 50.98, "volume": 720497.0}, {"date": "2024-02-14", "close": 51.42, "volume": 461217.0}, {"date": "2024-02-15", "close": 52.36, "volume": 495899.0}, {"date": "2024-02-16", "close": 52.08, "volume": 554788.0}, {"date": "2024-02-20", "close": 52.26, "volume": 575092.0}, {"date": "2024-02-21", "close": 52.92, "volume": 490146.0}, {"date": "2024-02-22", "close": 52.2, "volume": 504976.0}, {"date": "2024-02-23", "close": 52.32, "volume": 287787.0}, {"date": "2024-02-26", "close": 51.59, "volume": 470446.0}, {"date": "2024-02-27", "close": 52.41, "volume": 373302.0}, {"date": "2024-02-28", "close": 51.9, "volume": 509997.0}, {"date": "2024-02-29", "close": 52.03, "volume": 562296.0}, {"date": "2024-03-01", "close": 51.43, "volume": 595116.0}, {"date": "2024-03-04", "close": 52.39, "volume": 345729.0}, {"date": "2024-03-05", "close": 52.26, "volume": 353368.0}, {"date": "2024-03-06", "close": 52.32, "volume": 452611.0}, {"date": "2024-03-07", "close": 53.06, "volume": 308225.0}, {"date": "2024-03-08", "close": 53.84, "volume": 383489.0}, {"date": "2024-03-11", "close": 54.0, "volume": 457005.0}, {"date": "2024-03-12", "close": 53.37, "volume": 360273.0}, {"date": "2024-03-13", "close": 52.74, "volume": 556448.0}, {"date": "2024-03-14", "close": 52.36, "volume": 895730.0}, {"date": "2024-03-15", "close": 52.12, "volume": 1577176.0}, {"date": "2024-03-18", "close": 51.73, "volume": 710608.0}, {"date": "2024-03-19", "close": 52.03, "volume": 1133003.0}, {"date": "2024-03-20", "close": 52.2, "volume": 677348.0}, {"date": "2024-03-21", "close": 52.04, "volume": 662749.0}, {"date": "2024-03-22", "close": 52.25, "volume": 437123.0}, {"date": "2024-03-25", "close": 52.83, "volume": 533408.0}, {"date": "2024-03-26", "close": 52.22, "volume": 452275.0}, {"date": "2024-03-27", "close": 54.04, "volume": 531784.0}, {"date": "2024-03-28", "close": 54.6, "volume": 680697.0}, {"date": "2024-04-01", "close": 53.84, "volume": 347372.0}, {"date": "2024-04-02", "close": 54.22, "volume": 532934.0}, {"date": "2024-04-03", "close": 54.04, "volume": 569965.0}, {"date": "2024-04-04", "close": 54.01, "volume": 292805.0}, {"date": "2024-04-05", "close": 53.74, "volume": 410950.0}, {"date": "2024-04-08", "close": 54.5, "volume": 523074.0}, {"date": "2024-04-09", "close": 54.4, "volume": 358339.0}, {"date": "2024-04-10", "close": 52.29, "volume": 540224.0}, {"date": "2024-04-11", "close": 52.46, "volume": 419777.0}, {"date": "2024-04-12", "close": 52.24, "volume": 337051.0}, {"date": "2024-04-15", "close": 52.0, "volume": 396435.0}, {"date": "2024-04-16", "close": 51.2, "volume": 377390.0}, {"date": "2024-04-17", "close": 51.73, "volume": 429939.0}, {"date": "2024-04-18", "close": 52.46, "volume": 536415.0}, {"date": "2024-04-19", "close": 54.0, "volume": 525533.0}, {"date": "2024-04-22", "close": 54.32, "volume": 338838.0}, {"date": "2024-04-23", "close": 54.37, "volume": 330764.0}, {"date": "2024-04-24", "close": 54.54, "volume": 357650.0}, {"date": "2024-04-25", "close": 54.2, "volume": 423243.0}, {"date": "2024-04-26", "close": 53.86, "volume": 460316.0}, {"date": "2024-04-29", "close": 54.98, "volume": 582930.0}, {"date": "2024-04-30", "close": 54.9, "volume": 712641.0}, {"date": "2024-05-01", "close": 55.6, "volume": 358189.0}, {"date": "2024-05-02", "close": 55.98, "volume": 614184.0}, {"date": "2024-05-03", "close": 55.77, "volume": 401908.0}, {"date": "2024-05-06", "close": 56.48, "volume": 574900.0}, {"date": "2024-05-07", "close": 56.74, "volume": 401047.0}, {"date": "2024-05-08", "close": 56.36, "volume": 422304.0}, {"date": "2024-05-09", "close": 57.58, "volume": 813888.0}, {"date": "2024-05-10", "close": 57.05, "volume": 523852.0}, {"date": "2024-05-13", "close": 56.99, "volume": 331384.0}, {"date": "2024-05-14", "close": 56.69, "volume": 407271.0}, {"date": "2024-05-15", "close": 56.87, "volume": 398279.0}, {"date": "2024-05-16", "close": 56.93, "volume": 632954.0}, {"date": "2024-05-17", "close": 56.78, "volume": 369634.0}, {"date": "2024-05-20", "close": 56.86, "volume": 269840.0}, {"date": "2024-05-21", "close": 56.75, "volume": 589322.0}, {"date": "2024-05-22", "close": 55.63, "volume": 411559.0}, {"date": "2024-05-23", "close": 54.78, "volume": 440841.0}, {"date": "2024-05-24", "close": 54.86, "volume": 326829.0}, {"date": "2024-05-28", "close": 54.95, "volume": 447489.0}, {"date": "2024-05-29", "close": 54.2, "volume": 337498.0}, {"date": "2024-05-30", "close": 54.99, "volume": 270506.0}, {"date": "2024-05-31", "close": 56.45, "volume": 390206.0}, {"date": "2024-06-03", "close": 56.34, "volume": 471111.0}, {"date": "2024-06-04", "close": 55.88, "volume": 378276.0}, {"date": "2024-06-05", "close": 54.68, "volume": 326845.0}, {"date": "2024-06-06", "close": 54.22, "volume": 192724.0}, {"date": "2024-06-07", "close": 53.61, "volume": 219870.0}, {"date": "2024-06-10", "close": 53.48, "volume": 311438.0}, {"date": "2024-06-11", "close": 53.15, "volume": 295665.0}, {"date": "2024-06-12", "close": 52.91, "volume": 312158.0}, {"date": "2024-06-13", "close": 52.26, "volume": 362734.0}, {"date": "2024-06-14", "close": 52.54, "volume": 340739.0}, {"date": "2024-06-17", "close": 52.6, "volume": 398070.0}, {"date": "2024-06-18", "close": 52.51, "volume": 259554.0}, {"date": "2024-06-20", "close": 52.88, "volume": 597922.0}, {"date": "2024-06-21", "close": 53.1, "volume": 943531.0}, {"date": "2024-06-24", "close": 54.15, "volume": 355311.0}, {"date": "2024-06-25", "close": 53.54, "volume": 563635.0}, {"date": "2024-06-26", "close": 53.55, "volume": 387119.0}, {"date": "2024-06-27", "close": 54.16, "volume": 335966.0}, {"date": "2024-06-28", "close": 54.38, "volume": 947276.0}, {"date": "2024-07-01", "close": 54.1, "volume": 428760.0}, {"date": "2024-07-02", "close": 54.27, "volume": 420987.0}, {"date": "2024-07-03", "close": 54.31, "volume": 212620.0}, {"date": "2024-07-05", "close": 53.72, "volume": 279355.0}, {"date": "2024-07-08", "close": 53.42, "volume": 406284.0}, {"date": "2024-07-09", "close": 53.74, "volume": 291316.0}, {"date": "2024-07-10", "close": 54.16, "volume": 258843.0}, {"date": "2024-07-11", "close": 56.58, "volume": 503660.0}, {"date": "2024-07-12", "close": 57.29, "volume": 608000.0}, {"date": "2024-07-15", "close": 57.22, "volume": 679503.0}, {"date": "2024-07-16", "close": 58.14, "volume": 400552.0}, {"date": "2024-07-17", "close": 59.2, "volume": 489632.0}, {"date": "2024-07-18", "close": 58.29, "volume": 419758.0}, {"date": "2024-07-19", "close": 57.68, "volume": 297637.0}, {"date": "2024-07-22", "close": 58.08, "volume": 304207.0}, {"date": "2024-07-23", "close": 57.99, "volume": 292142.0}, {"date": "2024-07-24", "close": 58.41, "volume": 416891.0}, {"date": "2024-07-25", "close": 58.27, "volume": 506132.0}, {"date": "2024-07-26", "close": 58.79, "volume": 309824.0}, {"date": "2024-07-29", "close": 58.32, "volume": 395376.0}, {"date": "2024-07-30", "close": 58.95, "volume": 373146.0}, {"date": "2024-07-31", "close": 59.05, "volume": 870791.0}, {"date": "2024-08-01", "close": 59.29, "volume": 610427.0}, {"date": "2024-08-02", "close": 58.92, "volume": 519364.0}, {"date": "2024-08-05", "close": 56.43, "volume": 595751.0}, {"date": "2024-08-06", "close": 57.2, "volume": 367868.0}, {"date": "2024-08-07", "close": 57.01, "volume": 297466.0}, {"date": "2024-08-08", "close": 57.32, "volume": 331502.0}, {"date": "2024-08-09", "close": 57.14, "volume": 322832.0}, {"date": "2024-08-12", "close": 56.75, "volume": 339447.0}, {"date": "2024-08-13", "close": 57.1, "volume": 757252.0}, {"date": "2024-08-14", "close": 57.39, "volume": 283928.0}, {"date": "2024-08-15", "close": 57.62, "volume": 377008.0}, {"date": "2024-08-16", "close": 57.8, "volume": 258882.0}, {"date": "2024-08-19", "close": 57.48, "volume": 290308.0}, {"date": "2024-08-20", "close": 57.5, "volume": 570353.0}, {"date": "2024-08-21", "close": 57.66, "volume": 456496.0}, {"date": "2024-08-22", "close": 57.71, "volume": 290509.0}, {"date": "2024-08-23", "close": 58.24, "volume": 749559.0}, {"date": "2024-08-26", "close": 58.65, "volume": 309666.0}, {"date": "2024-08-27", "close": 58.64, "volume": 378461.0}, {"date": "2024-08-28", "close": 58.66, "volume": 330918.0}, {"date": "2024-08-29", "close": 58.61, "volume": 248902.0}, {"date": "2024-08-30", "close": 59.12, "volume": 332110.0}, {"date": "2024-09-03", "close": 59.16, "volume": 396532.0}, {"date": "2024-09-04", "close": 59.75, "volume": 374920.0}, {"date": "2024-09-05", "close": 60.13, "volume": 402197.0}, {"date": "2024-09-06", "close": 59.66, "volume": 360509.0}, {"date": "2024-09-09", "close": 59.61, "volume": 281856.0}, {"date": "2024-09-10", "close": 60.35, "volume": 235234.0}, {"date": "2024-09-11", "close": 59.57, "volume": 355286.0}, {"date": "2024-09-12", "close": 59.39, "volume": 247967.0}, {"date": "2024-09-13", "close": 60.55, "volume": 282781.0}, {"date": "2024-09-16", "close": 61.09, "volume": 302368.0}, {"date": "2024-09-17", "close": 61.15, "volume": 351526.0}, {"date": "2024-09-18", "close": 60.88, "volume": 326310.0}, {"date": "2024-09-19", "close": 60.85, "volume": 364174.0}, {"date": "2024-09-20", "close": 60.68, "volume": 867931.0}, {"date": "2024-09-23", "close": 61.53, "volume": 406439.0}, {"date": "2024-09-24", "close": 61.14, "volume": 466702.0}, {"date": "2024-09-25", "close": 60.93, "volume": 392611.0}, {"date": "2024-09-26", "close": 60.65, "volume": 368201.0}, {"date": "2024-09-27", "close": 61.05, "volume": 321162.0}, {"date": "2024-09-30", "close": 61.12, "volume": 359118.0}, {"date": "2024-10-01", "close": 60.87, "volume": 251287.0}, {"date": "2024-10-02", "close": 60.51, "volume": 217442.0}, {"date": "2024-10-03", "close": 59.99, "volume": 235823.0}, {"date": "2024-10-04", "close": 59.95, "volume": 298163.0}, {"date": "2024-10-07", "close": 59.12, "volume": 329716.0}, {"date": "2024-10-08", "close": 59.39, "volume": 321316.0}, {"date": "2024-10-09", "close": 59.17, "volume": 271362.0}, {"date": "2024-10-10", "close": 58.81, "volume": 310000.0}, {"date": "2024-10-11", "close": 59.31, "volume": 285066.0}, {"date": "2024-10-14", "close": 60.45, "volume": 508442.0}, {"date": "2024-10-15", "close": 60.91, "volume": 513592.0}, {"date": "2024-10-16", "close": 62.04, "volume": 384951.0}, {"date": "2024-10-17", "close": 61.85, "volume": 613778.0}, {"date": "2024-10-18", "close": 61.76, "volume": 348237.0}, {"date": "2024-10-21", "close": 60.62, "volume": 815997.0}, {"date": "2024-10-22", "close": 60.87, "volume": 760148.0}, {"date": "2024-10-23", "close": 61.07, "volume": 1281103.0}, {"date": "2024-10-24", "close": 60.42, "volume": 309397.0}, {"date": "2024-10-25", "close": 59.87, "volume": 315766.0}, {"date": "2024-10-28", "close": 60.35, "volume": 299844.0}, {"date": "2024-10-29", "close": 59.95, "volume": 599926.0}, {"date": "2024-10-30", "close": 59.57, "volume": 489133.0}, {"date": "2024-10-31", "close": 59.19, "volume": 520094.0}, {"date": "2024-11-01", "close": 57.92, "volume": 357569.0}, {"date": "2024-11-04", "close": 57.6, "volume": 327652.0}, {"date": "2024-11-05", "close": 58.81, "volume": 380198.0}, {"date": "2024-11-06", "close": 60.36, "volume": 939598.0}, {"date": "2024-11-07", "close": 59.57, "volume": 900418.0}, {"date": "2024-11-08", "close": 60.78, "volume": 456582.0}, {"date": "2024-11-11", "close": 62.38, "volume": 555952.0}, {"date": "2024-11-12", "close": 61.77, "volume": 554065.0}, {"date": "2024-11-13", "close": 63.16, "volume": 970716.0}, {"date": "2024-11-14", "close": 62.68, "volume": 654974.0}, {"date": "2024-11-15", "close": 62.74, "volume": 502865.0}, {"date": "2024-11-18", "close": 62.96, "volume": 422797.0}, {"date": "2024-11-19", "close": 62.71, "volume": 553867.0}, {"date": "2024-11-20", "close": 62.43, "volume": 329795.0}, {"date": "2024-11-21", "close": 63.29, "volume": 363332.0}, {"date": "2024-11-22", "close": 64.31, "volume": 520031.0}, {"date": "2024-11-25", "close": 64.66, "volume": 609657.0}, {"date": "2024-11-26", "close": 63.59, "volume": 510068.0}, {"date": "2024-11-27", "close": 63.94, "volume": 391690.0}, {"date": "2024-11-29", "close": 64.07, "volume": 254173.0}, {"date": "2024-12-02", "close": 62.81, "volume": 468576.0}, {"date": "2024-12-03", "close": 63.0, "volume": 456057.0}, {"date": "2024-12-04", "close": 63.01, "volume": 372971.0}, {"date": "2024-12-05", "close": 62.77, "volume": 283338.0}, {"date": "2024-12-06", "close": 61.92, "volume": 362911.0}, {"date": "2024-12-09", "close": 61.38, "volume": 493813.0}, {"date": "2024-12-10", "close": 61.38, "volume": 367838.0}, {"date": "2024-12-11", "close": 61.0, "volume": 487591.0}, {"date": "2024-12-12", "close": 60.98, "volume": 474370.0}, {"date": "2024-12-13", "close": 60.96, "volume": 461089.0}, {"date": "2024-12-16", "close": 60.78, "volume": 543376.0}, {"date": "2024-12-17", "close": 60.06, "volume": 463174.0}, {"date": "2024-12-18", "close": 57.73, "volume": 477232.0}, {"date": "2024-12-19", "close": 58.05, "volume": 583078.0}, {"date": "2024-12-20", "close": 57.97, "volume": 1817066.0}, {"date": "2024-12-23", "close": 58.44, "volume": 429883.0}, {"date": "2024-12-24", "close": 58.98, "volume": 189501.0}, {"date": "2024-12-26", "close": 58.98, "volume": 289170.0}, {"date": "2024-12-27", "close": 58.55, "volume": 263791.0}, {"date": "2024-12-30", "close": 58.39, "volume": 368584.0}, {"date": "2024-12-31", "close": 58.52, "volume": 309891.0}, {"date": "2025-01-02", "close": 58.11, "volume": 299908.0}, {"date": "2025-01-03", "close": 57.79, "volume": 549269.0}, {"date": "2025-01-06", "close": 56.42, "volume": 504018.0}, {"date": "2025-01-07", "close": 56.19, "volume": 557624.0}, {"date": "2025-01-08", "close": 56.21, "volume": 488195.0}, {"date": "2025-01-10", "close": 55.74, "volume": 590426.0}, {"date": "2025-01-13", "close": 55.96, "volume": 599352.0}, {"date": "2025-01-14", "close": 56.5, "volume": 447621.0}, {"date": "2025-01-15", "close": 56.95, "volume": 407278.0}, {"date": "2025-01-16", "close": 59.11, "volume": 510209.0}, {"date": "2025-01-17", "close": 59.58, "volume": 387717.0}, {"date": "2025-01-21", "close": 59.78, "volume": 514415.0}, {"date": "2025-01-22", "close": 57.52, "volume": 398325.0}, {"date": "2025-01-23", "close": 57.31, "volume": 419303.0}, {"date": "2025-01-24", "close": 57.56, "volume": 419422.0}, {"date": "2025-01-27", "close": 59.74, "volume": 712502.0}, {"date": "2025-01-28", "close": 58.68, "volume": 494756.0}, {"date": "2025-01-29", "close": 58.1, "volume": 298066.0}, {"date": "2025-01-30", "close": 59.02, "volume": 328257.0}, {"date": "2025-01-31", "close": 58.73, "volume": 616027.0}, {"date": "2025-02-03", "close": 59.02, "volume": 414734.0}, {"date": "2025-02-04", "close": 59.17, "volume": 466423.0}, {"date": "2025-02-05", "close": 60.07, "volume": 452938.0}, {"date": "2025-02-06", "close": 59.9, "volume": 761955.0}, {"date": "2025-02-07", "close": 59.46, "volume": 488496.0}, {"date": "2025-02-10", "close": 59.67, "volume": 363869.0}, {"date": "2025-02-11", "close": 60.04, "volume": 383450.0}, {"date": "2025-02-12", "close": 60.1, "volume": 278284.0}, {"date": "2025-02-13", "close": 60.31, "volume": 352908.0}, {"date": "2025-02-14", "close": 59.65, "volume": 395071.0}, {"date": "2025-02-18", "close": 59.13, "volume": 446212.0}, {"date": "2025-02-19", "close": 59.09, "volume": 446277.0}, {"date": "2025-02-20", "close": 58.82, "volume": 648217.0}, {"date": "2025-02-21", "close": 59.65, "volume": 450536.0}, {"date": "2025-02-24", "close": 59.79, "volume": 369467.0}, {"date": "2025-02-25", "close": 59.65, "volume": 514451.0}, {"date": "2025-02-26", "close": 60.27, "volume": 639058.0}, {"date": "2025-02-27", "close": 60.38, "volume": 590459.0}, {"date": "2025-02-28", "close": 61.18, "volume": 578208.0}, {"date": "2025-03-03", "close": 61.86, "volume": 451602.0}, {"date": "2025-03-04", "close": 60.74, "volume": 551255.0}, {"date": "2025-03-05", "close": 60.13, "volume": 500644.0}, {"date": "2025-03-06", "close": 59.45, "volume": 452170.0}, {"date": "2025-03-07", "close": 60.08, "volume": 622361.0}, {"date": "2025-03-10", "close": 60.29, "volume": 708026.0}, {"date": "2025-03-11", "close": 60.33, "volume": 553163.0}, {"date": "2025-03-12", "close": 59.06, "volume": 514984.0}, {"date": "2025-03-13", "close": 59.3, "volume": 385851.0}, {"date": "2025-03-14", "close": 61.18, "volume": 464734.0}, {"date": "2025-03-17", "close": 61.35, "volume": 362788.0}, {"date": "2025-03-18", "close": 60.49, "volume": 339676.0}, {"date": "2025-03-19", "close": 60.62, "volume": 496583.0}, {"date": "2025-03-20", "close": 60.4, "volume": 302999.0}, {"date": "2025-03-21", "close": 59.23, "volume": 1344087.0}, {"date": "2025-03-24", "close": 59.46, "volume": 490946.0}, {"date": "2025-03-25", "close": 58.82, "volume": 564467.0}, {"date": "2025-03-26", "close": 59.48, "volume": 331028.0}, {"date": "2025-03-27", "close": 59.62, "volume": 307996.0}, {"date": "2025-03-28", "close": 60.03, "volume": 587513.0}, {"date": "2025-03-31", "close": 60.65, "volume": 517236.0}, {"date": "2025-04-01", "close": 60.86, "volume": 427523.0}, {"date": "2025-04-02", "close": 61.22, "volume": 421661.0}, {"date": "2025-04-03", "close": 60.83, "volume": 533029.0}, {"date": "2025-04-04", "close": 58.35, "volume": 618787.0}, {"date": "2025-04-07", "close": 56.69, "volume": 758808.0}, {"date": "2025-04-08", "close": 56.74, "volume": 716933.0}, {"date": "2025-04-09", "close": 57.99, "volume": 852740.0}, {"date": "2025-04-10", "close": 58.25, "volume": 597187.0}, {"date": "2025-04-11", "close": 58.36, "volume": 494986.0}, {"date": "2025-04-14", "close": 59.85, "volume": 410860.0}, {"date": "2025-04-15", "close": 60.18, "volume": 348245.0}, {"date": "2025-04-16", "close": 60.03, "volume": 374369.0}, {"date": "2025-04-17", "close": 60.6, "volume": 492013.0}, {"date": "2025-04-21", "close": 59.72, "volume": 313834.0}, {"date": "2025-04-22", "close": 60.79, "volume": 487794.0}, {"date": "2025-04-23", "close": 60.62, "volume": 355315.0}, {"date": "2025-04-24", "close": 60.55, "volume": 247787.0}, {"date": "2025-04-25", "close": 60.23, "volume": 284249.0}, {"date": "2025-04-28", "close": 60.83, "volume": 347405.0}, {"date": "2025-04-29", "close": 61.16, "volume": 271217.0}, {"date": "2025-04-30", "close": 60.9, "volume": 533820.0}, {"date": "2025-05-01", "close": 60.75, "volume": 294905.0}, {"date": "2025-05-02", "close": 61.28, "volume": 244106.0}, {"date": "2025-05-05", "close": 61.04, "volume": 232422.0}, {"date": "2025-05-06", "close": 61.5, "volume": 337339.0}, {"date": "2025-05-07", "close": 61.75, "volume": 474662.0}, {"date": "2025-05-08", "close": 58.87, "volume": 806858.0}, {"date": "2025-05-09", "close": 58.52, "volume": 517403.0}, {"date": "2025-05-12", "close": 58.07, "volume": 467468.0}, {"date": "2025-05-13", "close": 57.76, "volume": 432355.0}, {"date": "2025-05-14", "close": 57.29, "volume": 509743.0}, {"date": "2025-05-15", "close": 58.67, "volume": 356221.0}, {"date": "2025-05-16", "close": 58.49, "volume": 437995.0}, {"date": "2025-05-19", "close": 58.93, "volume": 460187.0}, {"date": "2025-05-20", "close": 59.29, "volume": 428191.0}, {"date": "2025-05-21", "close": 58.23, "volume": 463215.0}, {"date": "2025-05-22", "close": 57.56, "volume": 558175.0}, {"date": "2025-05-23", "close": 58.06, "volume": 343293.0}, {"date": "2025-05-27", "close": 58.62, "volume": 473529.0}, {"date": "2025-05-28", "close": 57.64, "volume": 427107.0}, {"date": "2025-05-29", "close": 58.11, "volume": 557858.0}, {"date": "2025-05-30", "close": 58.47, "volume": 448788.0}, {"date": "2025-06-02", "close": 58.38, "volume": 504153.0}, {"date": "2025-06-03", "close": 58.54, "volume": 396912.0}, {"date": "2025-06-04", "close": 57.45, "volume": 295930.0}, {"date": "2025-06-05", "close": 57.23, "volume": 295482.0}, {"date": "2025-06-06", "close": 57.17, "volume": 573230.0}, {"date": "2025-06-09", "close": 57.39, "volume": 497835.0}, {"date": "2025-06-10", "close": 57.69, "volume": 500706.0}, {"date": "2025-06-11", "close": 57.5, "volume": 482454.0}, {"date": "2025-06-12", "close": 57.47, "volume": 394357.0}, {"date": "2025-06-13", "close": 56.83, "volume": 299911.0}, {"date": "2025-06-16", "close": 56.23, "volume": 386493.0}, {"date": "2025-06-17", "close": 56.09, "volume": 865526.0}, {"date": "2025-06-18", "close": 55.97, "volume": 447126.0}, {"date": "2025-06-20", "close": 55.77, "volume": 879526.0}, {"date": "2025-06-23", "close": 57.0, "volume": 580934.0}, {"date": "2025-06-24", "close": 56.82, "volume": 392569.0}, {"date": "2025-06-25", "close": 55.66, "volume": 929341.0}, {"date": "2025-06-26", "close": 55.91, "volume": 980413.0}, {"date": "2025-06-27", "close": 55.94, "volume": 1037459.0}, {"date": "2025-06-30", "close": 56.1, "volume": 598438.0}, {"date": "2025-07-01", "close": 56.76, "volume": 803053.0}, {"date": "2025-07-02", "close": 56.48, "volume": 491551.0}, {"date": "2025-07-03", "close": 56.91, "volume": 262841.0}, {"date": "2025-07-07", "close": 56.44, "volume": 528041.0}, {"date": "2025-07-08", "close": 56.42, "volume": 604949.0}, {"date": "2025-07-09", "close": 56.76, "volume": 518894.0}, {"date": "2025-07-10", "close": 57.51, "volume": 643303.0}, {"date": "2025-07-11", "close": 56.93, "volume": 1032773.0}, {"date": "2025-07-14", "close": 57.15, "volume": 923881.0}, {"date": "2025-07-15", "close": 56.56, "volume": 806432.0}, {"date": "2025-07-16", "close": 56.96, "volume": 537181.0}, {"date": "2025-07-17", "close": 57.02, "volume": 487868.0}, {"date": "2025-07-18", "close": 56.83, "volume": 421656.0}, {"date": "2025-07-21", "close": 57.61, "volume": 501992.0}, {"date": "2025-07-22", "close": 57.99, "volume": 551194.0}, {"date": "2025-07-23", "close": 56.78, "volume": 761463.0}, {"date": "2025-07-24", "close": 56.29, "volume": 525223.0}, {"date": "2025-07-25", "close": 56.67, "volume": 528862.0}, {"date": "2025-07-28", "close": 55.87, "volume": 543941.0}, {"date": "2025-07-29", "close": 56.53, "volume": 531385.0}, {"date": "2025-07-30", "close": 57.11, "volume": 1011886.0}, {"date": "2025-07-31", "close": 57.78, "volume": 1008816.0}, {"date": "2025-08-01", "close": 57.82, "volume": 609617.0}, {"date": "2025-08-04", "close": 58.88, "volume": 644160.0}, {"date": "2025-08-05", "close": 59.0, "volume": 825477.0}, {"date": "2025-08-06", "close": 59.77, "volume": 849114.0}, {"date": "2025-08-07", "close": 60.35, "volume": 951083.0}, {"date": "2025-08-08", "close": 60.88, "volume": 505352.0}, {"date": "2025-08-11", "close": 60.38, "volume": 576026.0}, {"date": "2025-08-12", "close": 61.01, "volume": 606649.0}, {"date": "2025-08-13", "close": 61.48, "volume": 940386.0}, {"date": "2025-08-14", "close": 61.61, "volume": 640795.0}, {"date": "2025-08-15", "close": 61.62, "volume": 1025387.0}, {"date": "2025-08-18", "close": 60.35, "volume": 893616.0}, {"date": "2025-08-19", "close": 60.87, "volume": 1326538.0}, {"date": "2025-08-20", "close": 60.03, "volume": 1384795.0}, {"date": "2025-08-21", "close": 59.72, "volume": 1038548.0}, {"date": "2025-08-22", "close": 61.04, "volume": 608119.0}, {"date": "2025-08-25", "close": 60.25, "volume": 506150.0}, {"date": "2025-08-26", "close": 59.76, "volume": 728049.0}, {"date": "2025-08-27", "close": 60.32, "volume": 546415.0}, {"date": "2025-08-28", "close": 59.74, "volume": 452686.0}, {"date": "2025-08-29", "close": 59.81, "volume": 565377.0}, {"date": "2025-09-02", "close": 59.64, "volume": 550416.0}, {"date": "2025-09-03", "close": 59.45, "volume": 437963.0}, {"date": "2025-09-04", "close": 59.56, "volume": 641737.0}, {"date": "2025-09-05", "close": 59.69, "volume": 429489.0}, {"date": "2025-09-08", "close": 58.46, "volume": 382998.0}, {"date": "2025-09-09", "close": 58.65, "volume": 425726.0}, {"date": "2025-09-10", "close": 58.72, "volume": 359142.0}, {"date": "2025-09-11", "close": 59.42, "volume": 468090.0}, {"date": "2025-09-12", "close": 59.39, "volume": 338148.0}, {"date": "2025-09-15", "close": 59.45, "volume": 439853.0}, {"date": "2025-09-16", "close": 58.34, "volume": 562824.0}, {"date": "2025-09-17", "close": 58.49, "volume": 669560.0}, {"date": "2025-09-18", "close": 58.71, "volume": 446327.0}, {"date": "2025-09-19", "close": 58.61, "volume": 888808.0}, {"date": "2025-09-22", "close": 58.92, "volume": 489135.0}, {"date": "2025-09-23", "close": 59.5, "volume": 341151.0}, {"date": "2025-09-24", "close": 60.04, "volume": 507641.0}, {"date": "2025-09-25", "close": 60.02, "volume": 646158.0}, {"date": "2025-09-26", "close": 60.91, "volume": 399806.0}, {"date": "2025-09-29", "close": 61.12, "volume": 649767.0}, {"date": "2025-09-30", "close": 61.59, "volume": 553824.0}, {"date": "2025-10-01", "close": 60.49, "volume": 408051.0}, {"date": "2025-10-02", "close": 59.76, "volume": 682189.0}, {"date": "2025-10-03", "close": 60.17, "volume": 476661.0}, {"date": "2025-10-06", "close": 60.52, "volume": 316621.0}, {"date": "2025-10-07", "close": 61.22, "volume": 403718.0}, {"date": "2025-10-08", "close": 61.78, "volume": 484114.0}, {"date": "2025-10-09", "close": 61.05, "volume": 555120.0}, {"date": "2025-10-10", "close": 60.42, "volume": 377021.0}, {"date": "2025-10-13", "close": 60.04, "volume": 373764.0}, {"date": "2025-10-14", "close": 61.05, "volume": 560929.0}, {"date": "2025-10-15", "close": 62.06, "volume": 925857.0}, {"date": "2025-10-16", "close": 62.4, "volume": 1414538.0}, {"date": "2025-10-17", "close": 63.09, "volume": 991158.0}, {"date": "2025-10-20", "close": 64.83, "volume": 983729.0}, {"date": "2025-10-21", "close": 64.57, "volume": 643579.0}, {"date": "2025-10-22", "close": 65.25, "volume": 727578.0}, {"date": "2025-10-23", "close": 65.45, "volume": 1048609.0}, {"date": "2025-10-24", "close": 66.16, "volume": 783394.0}, {"date": "2025-10-27", "close": 65.92, "volume": 720868.0}, {"date": "2025-10-28", "close": 65.35, "volume": 911791.0}, {"date": "2025-10-29", "close": 63.77, "volume": 762560.0}, {"date": "2025-10-30", "close": 63.65, "volume": 637203.0}, {"date": "2025-10-31", "close": 63.43, "volume": 1237382.0}, {"date": "2025-11-03", "close": 63.87, "volume": 666274.0}, {"date": "2025-11-04", "close": 64.62, "volume": 584398.0}, {"date": "2025-11-05", "close": 64.75, "volume": 786031.0}, {"date": "2025-11-06", "close": 67.75, "volume": 1842831.0}, {"date": "2025-11-07", "close": 69.72, "volume": 1994365.0}, {"date": "2025-11-10", "close": 71.13, "volume": 1787443.0}, {"date": "2025-11-11", "close": 71.99, "volume": 2045442.0}, {"date": "2025-11-12", "close": 72.17, "volume": 1615153.0}, {"date": "2025-11-13", "close": 70.3, "volume": 1635879.0}, {"date": "2025-11-14", "close": 69.94, "volume": 1657939.0}, {"date": "2025-11-17", "close": 69.54, "volume": 1607601.0}, {"date": "2025-11-18", "close": 70.29, "volume": 1346393.0}, {"date": "2025-11-19", "close": 69.69, "volume": 1224442.0}, {"date": "2025-11-20", "close": 69.99, "volume": 1801914.0}, {"date": "2025-11-21", "close": 70.07, "volume": 1180416.0}, {"date": "2025-11-24", "close": 71.1, "volume": 1346262.0}, {"date": "2025-11-25", "close": 71.99, "volume": 1011768.0}, {"date": "2025-11-26", "close": 72.99, "volume": 1402881.0}, {"date": "2025-11-28", "close": 73.79, "volume": 952595.0}, {"date": "2025-12-01", "close": 72.46, "volume": 1293261.0}, {"date": "2025-12-02", "close": 71.76, "volume": 1179836.0}, {"date": "2025-12-03", "close": 71.15, "volume": 1220918.0}, {"date": "2025-12-04", "close": 70.04, "volume": 983999.0}, {"date": "2025-12-05", "close": 69.94, "volume": 825311.0}, {"date": "2025-12-08", "close": 70.12, "volume": 866355.0}, {"date": "2025-12-09", "close": 70.52, "volume": 747921.0}, {"date": "2025-12-10", "close": 71.21, "volume": 805194.0}, {"date": "2025-12-11", "close": 71.99, "volume": 1209262.0}, {"date": "2025-12-12", "close": 72.63, "volume": 1141105.0}, {"date": "2025-12-15", "close": 72.07, "volume": 1125306.0}, {"date": "2025-12-16", "close": 70.67, "volume": 992610.0}, {"date": "2025-12-17", "close": 70.59, "volume": 1251752.0}, {"date": "2025-12-18", "close": 68.93, "volume": 1650230.0}, {"date": "2025-12-19", "close": 67.5, "volume": 2451975.0}, {"date": "2025-12-22", "close": 68.86, "volume": 781819.0}, {"date": "2025-12-23", "close": 69.08, "volume": 519321.0}, {"date": "2025-12-24", "close": 69.45, "volume": 249643.0}, {"date": "2025-12-26", "close": 69.31, "volume": 456669.0}, {"date": "2025-12-29", "close": 69.75, "volume": 558519.0}, {"date": "2025-12-30", "close": 69.59, "volume": 489104.0}, {"date": "2025-12-31", "close": 69.42, "volume": 540408.0}, {"date": "2026-01-02", "close": 69.65, "volume": 738307.0}, {"date": "2026-01-05", "close": 69.37, "volume": 637938.0}, {"date": "2026-01-06", "close": 69.39, "volume": 694352.0}, {"date": "2026-01-07", "close": 71.92, "volume": 2053311.0}, {"date": "2026-01-08", "close": 71.19, "volume": 1619113.0}, {"date": "2026-01-09", "close": 70.72, "volume": 994564.0}, {"date": "2026-01-12", "close": 70.6, "volume": 519583.0}, {"date": "2026-01-13", "close": 70.73, "volume": 811475.0}, {"date": "2026-01-14", "close": 72.08, "volume": 758121.0}, {"date": "2026-01-15", "close": 73.14, "volume": 755623.0}, {"date": "2026-01-16", "close": 73.34, "volume": 928088.0}, {"date": "2026-01-20", "close": 72.52, "volume": 572927.0}, {"date": "2026-01-21", "close": 73.28, "volume": 657884.0}, {"date": "2026-01-22", "close": 72.38, "volume": 849573.0}, {"date": "2026-01-23", "close": 71.68, "volume": 1412313.0}, {"date": "2026-01-26", "close": 72.68, "volume": 991902.0}, {"date": "2026-01-27", "close": 73.62, "volume": 883263.0}, {"date": "2026-01-28", "close": 72.16, "volume": 1190568.0}, {"date": "2026-01-29", "close": 72.81, "volume": 1196230.0}, {"date": "2026-01-30", "close": 72.98, "volume": 1663628.0}, {"date": "2026-02-02", "close": 72.46, "volume": 1427971.0}, {"date": "2026-02-03", "close": 74.04, "volume": 1165894.0}, {"date": "2026-02-04", "close": 73.74, "volume": 1350312.0}, {"date": "2026-02-05", "close": 74.44, "volume": 1184091.0}, {"date": "2026-02-06", "close": 72.3, "volume": 1063573.0}, {"date": "2026-02-09", "close": 71.48, "volume": 957326.0}, {"date": "2026-02-10", "close": 72.4, "volume": 1569802.0}, {"date": "2026-02-11", "close": 72.61, "volume": 1120699.0}, {"date": "2026-02-12", "close": 73.21, "volume": 1219234.0}, {"date": "2026-02-13", "close": 74.05, "volume": 925451.0}, {"date": "2026-02-17", "close": 73.57, "volume": 1409326.0}, {"date": "2026-02-18", "close": 73.07, "volume": 1587569.0}, {"date": "2026-02-19", "close": 73.09, "volume": 1154850.0}, {"date": "2026-02-20", "close": 73.35, "volume": 781320.0}, {"date": "2026-02-23", "close": 73.48, "volume": 782999.0}, {"date": "2026-02-24", "close": 73.72, "volume": 753662.0}, {"date": "2026-02-25", "close": 73.42, "volume": 583868.0}, {"date": "2026-02-26", "close": 73.83, "volume": 787082.0}, {"date": "2026-02-27", "close": 73.66, "volume": 710739.0}, {"date": "2026-03-02", "close": 73.49, "volume": 767783.0}, {"date": "2026-03-03", "close": 74.3, "volume": 701945.0}, {"date": "2026-03-04", "close": 75.76, "volume": 1236469.0}, {"date": "2026-03-05", "close": 74.29, "volume": 916563.0}, {"date": "2026-03-06", "close": 73.51, "volume": 928646.0}, {"date": "2026-03-09", "close": 72.55, "volume": 993434.0}, {"date": "2026-03-10", "close": 71.22, "volume": 723013.0}, {"date": "2026-03-11", "close": 70.13, "volume": 785444.0}, {"date": "2026-03-12", "close": 70.65, "volume": 944844.0}, {"date": "2026-03-13", "close": 72.46, "volume": 1298644.0}, {"date": "2026-03-16", "close": 71.71, "volume": 736742.0}, {"date": "2026-03-17", "close": 71.59, "volume": 629219.0}, {"date": "2026-03-18", "close": 71.33, "volume": 1113610.0}, {"date": "2026-03-19", "close": 70.92, "volume": 661101.0}, {"date": "2026-03-20", "close": 67.84, "volume": 2513681.0}, {"date": "2026-03-23", "close": 68.23, "volume": 869476.0}, {"date": "2026-03-24", "close": 68.55, "volume": 685923.0}, {"date": "2026-03-25", "close": 68.85, "volume": 599612.0}, {"date": "2026-03-26", "close": 68.47, "volume": 722504.0}, {"date": "2026-03-27", "close": 68.7, "volume": 1492520.0}, {"date": "2026-03-30", "close": 69.12, "volume": 843468.0}, {"date": "2026-03-31", "close": 69.41, "volume": 1033151.0}, {"date": "2026-04-01", "close": 69.89, "volume": 985912.0}, {"date": "2026-04-02", "close": 70.83, "volume": 1121598.0}, {"date": "2026-04-06", "close": 71.26, "volume": 721245.0}, {"date": "2026-04-07", "close": 72.99, "volume": 1625650.0}, {"date": "2026-04-08", "close": 73.82, "volume": 958639.0}, {"date": "2026-04-09", "close": 74.01, "volume": 793799.0}, {"date": "2026-04-10", "close": 73.8, "volume": 700370.0}, {"date": "2026-04-13", "close": 72.17, "volume": 730559.0}, {"date": "2026-04-14", "close": 76.6, "volume": 3062987.0}, {"date": "2026-04-15", "close": 76.56, "volume": 1744190.0}, {"date": "2026-04-16", "close": 76.83, "volume": 806571.0}, {"date": "2026-04-17", "close": 76.07, "volume": 986677.0}, {"date": "2026-04-20", "close": 75.6, "volume": 621753.0}, {"date": "2026-04-21", "close": 73.51, "volume": 853766.0}, {"date": "2026-04-22", "close": 72.53, "volume": 989273.0}, {"date": "2026-04-23", "close": 74.67, "volume": 635559.0}, {"date": "2026-04-24", "close": 74.17, "volume": 468578.0}, {"date": "2026-04-27", "close": 75.22, "volume": 625126.0}, {"date": "2026-04-28", "close": 75.24, "volume": 601765.0}, {"date": "2026-04-29", "close": 74.31, "volume": 661881.0}, {"date": "2026-04-30", "close": 75.29, "volume": 932112.0}, {"date": "2026-05-01", "close": 75.5, "volume": 776461.0}, {"date": "2026-05-04", "close": 74.92, "volume": 748351.0}, {"date": "2026-05-05", "close": 73.84, "volume": 710475.0}, {"date": "2026-05-06", "close": 73.92, "volume": 1357882.0}, {"date": "2026-05-07", "close": 75.22, "volume": 1275253.0}, {"date": "2026-05-08", "close": 75.23, "volume": 763400.0}, {"date": "2026-05-11", "close": 73.44, "volume": 961286.0}, {"date": "2026-05-12", "close": 74.3, "volume": 982762.0}, {"date": "2026-05-13", "close": 74.05, "volume": 778899.0}, {"date": "2026-05-14", "close": 74.45, "volume": 672165.0}, {"date": "2026-05-15", "close": 72.84, "volume": 1476951.0}, {"date": "2026-05-18", "close": 73.98, "volume": 1076840.0}, {"date": "2026-05-19", "close": 73.29, "volume": 733127.0}, {"date": "2026-05-20", "close": 73.84, "volume": 729974.0}, {"date": "2026-05-21", "close": 74.16, "volume": 722874.0}, {"date": "2026-05-22", "close": 74.29, "volume": 626834.0}, {"date": "2026-05-26", "close": 74.76, "volume": 449999.0}, {"date": "2026-05-27", "close": 74.5, "volume": 724823.0}, {"date": "2026-05-28", "close": 73.09, "volume": 612862.0}, {"date": "2026-05-29", "close": 72.82, "volume": 986967.0}, {"date": "2026-06-01", "close": 70.42, "volume": 997871.0}, {"date": "2026-06-02", "close": 72.05, "volume": 953242.0}, {"date": "2026-06-03", "close": 71.47, "volume": 1608753.0}, {"date": "2026-06-04", "close": 71.9, "volume": 901524.0}, {"date": "2026-06-05", "close": 72.78, "volume": 1107626.0}, {"date": "2026-06-08", "close": 72.19, "volume": 1237312.0}, {"date": "2026-06-09", "close": 67.78, "volume": 3640891.0}, {"date": "2026-06-10", "close": 71.94, "volume": 2318437.0}, {"date": "2026-06-11", "close": 71.78, "volume": 1240195.0}, {"date": "2026-06-12", "close": 73.5, "volume": 763144.0}, {"date": "2026-06-15", "close": 73.8, "volume": 861144.0}, {"date": "2026-06-16", "close": 73.51, "volume": 869300.0}, {"date": "2026-06-17", "close": 72.04, "volume": 1034366.0}, {"date": "2026-06-18", "close": 72.75, "volume": 1258282.0}, {"date": "2026-06-22", "close": 72.92, "volume": 1169585.0}, {"date": "2026-06-23", "close": 73.84, "volume": 741239.0}, {"date": "2026-06-24", "close": 74.56, "volume": 616384.0}, {"date": "2026-06-25", "close": 74.31, "volume": 507646.0}, {"date": "2026-06-26", "close": 76.04, "volume": 2010112.0}, {"date": "2026-06-29", "close": 75.25, "volume": 940701.0}, {"date": "2026-06-30", "close": 74.4, "volume": 688464.0}, {"date": "2026-07-01", "close": 73.64, "volume": 601760.0}, {"date": "2026-07-02", "close": 73.79, "volume": 934104.0}, {"date": "2026-07-06", "close": 72.16, "volume": 899275.0}, {"date": "2026-07-07", "close": 73.25, "volume": 624590.0}, {"date": "2026-07-08", "close": 72.9, "volume": 748450.0}, {"date": "2026-07-09", "close": 73.28, "volume": 982748.0}, {"date": "2026-07-10", "close": 75.21, "volume": 965325.0}, {"date": "2026-07-13", "close": 75.8, "volume": 808517.0}, {"date": "2026-07-14", "close": 75.54, "volume": 708726.0}, {"date": "2026-07-15", "close": 74.21, "volume": 651078.0}, {"date": "2026-07-16", "close": 75.81, "volume": 928960.0}, {"date": "2026-07-17", "close": 74.61, "volume": 892777.0}, {"date": "2026-07-20", "close": 74.48, "volume": 581556.0}, {"date": "2026-07-21", "close": 74.3, "volume": 579988.0}, {"date": "2026-07-22", "close": 74.98, "volume": 501099.0}, {"date": "2026-07-23", "close": 75.1, "volume": 421813.0}, {"date": "2026-07-24", "close": 75.29, "volume": 696432.0}, {"date": "2026-07-27", "close": 74.66, "volume": 499168.0}, {"date": "2026-07-28", "close": 74.8, "volume": 615840.0}, {"date": "2026-07-29", "close": 72.94, "volume": 770227.0}, {"date": "2026-07-30", "close": 72.23, "volume": 539109.0}, {"date": "2026-07-31", "close": 71.21, "volume": 964002.0}, {"date": "2026-08-03", "close": 71.23, "volume": 885041.0}, {"date": "2026-08-04", "close": 72.24, "volume": 911080.0}, {"date": "2026-08-05", "close": 71.72, "volume": 774973.0}, {"date": "2026-08-06", "close": 72.75, "volume": 1638095.0}, {"date": "2026-08-07", "close": 74.65, "volume": 918907.0}], "refreshing": true}