{"ticker": "CBT", "overview": {"cik": "16040", "ticker": "CBT", "name": "CABOT CORP", "industry": "Miscellaneous Chemical Products", "country": "United States", "sic": "2890", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377202", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006513", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-367204", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006412", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-361109", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-14", "title": "Form 424B2", "accession": "0001193125-26-352360", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352348", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000254", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000263", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-12", "title": "Form FWP", "accession": "0001193125-26-347004", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-12", "title": "Form 424B2", "accession": "0001193125-26-345881", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345177", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005760", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332489", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330708", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325036", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293541", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293538", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279285", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272695", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272689", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272691", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272682", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272678", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272675", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 19646313.8919, "net": -19646313.8919, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-28"}, "metrics": {"ticker": "CBT", "has_prices": true, "as_of": "2026-08-07", "last": 87.62, "prev_close": 87.55, "change": 0.07000000000000739, "change_pct": 0.0007995431182182455, "session_volume": 645327.0, "vwap_5": 85.16427480096043, "vwap_20": 87.54928568575266, "vwap_60": 87.25185467117751, "vwap_250": 76.15405464020145, "high_52w": 93.4, "low_52w": 58.71, "avg_volume_20": 478142.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-377202", "src": "INSIDERS", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Sean D. Keohane", "who_key": "Keohane Sean D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11466075.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO offloads $11.5M of CBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1435737/000119312526377202/0001193125-26-377202-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0001193125-26-367204", "src": "INSIDERS", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Sean D. Keohane", "who_key": "Keohane Sean D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 237604.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CBT's CEO lightens up \u2014 $238K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1435737/000119312526367204/0001193125-26-367204-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "13DG-0000052388-26-000254", "src": "13DG", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of CBT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000254-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000902219-26-000263", "src": "13DG", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Cabot Corp", "who_key": "CABOT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CABOT CORP moves to a 4.7% passive stake in CBT", "source_url": "https://www.sec.gov/Archives/edgar/data/16040/0000902219-26-000263-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001193125-26-345177", "src": "INSIDERS", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Sean D. Keohane", "who_key": "Keohane Sean D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7942634.3919, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Big sell in CBT \u2014 The CEO offloads $7.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1435737/000119312526345177/0001193125-26-345177-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0002100119-26-000273", "src": "13DG", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Cabot Corp", "who_key": "CABOT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CABOT CORP crosses 5% of CBT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16040/0002100119-26-000273-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000170", "src": "13DG", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Cabot Corp", "who_key": "CABOT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CABOT CORP crosses 5% of CBT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16040/0002100121-26-000170-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-56", "src": "CONGRESS", "ticker": "CBT", "cik": "", "company": "CABOT CORP", "company_raw": "Cabot Corporation (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims CBT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570165}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000254", "src": "13DG", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of CBT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000254-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000902219-26-000263", "src": "13DG", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Cabot Corp", "who_key": "CABOT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CABOT CORP moves to a 4.7% passive stake in CBT", "source_url": "https://www.sec.gov/Archives/edgar/data/16040/0000902219-26-000263-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002100119-26-000273", "src": "13DG", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Cabot Corp", "who_key": "CABOT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CABOT CORP crosses 5% of CBT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16040/0002100119-26-000273-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000170", "src": "13DG", "ticker": "CBT", "cik": "16040", "company": "CABOT CORP", "company_raw": "CABOT CORP", "who": "Cabot Corp", "who_key": "CABOT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CABOT CORP crosses 5% of CBT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16040/0002100121-26-000170-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cabot Corporation Common Stock", "new_value": "CABOT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000016040", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000016040", "applied": 1, "detected_at": "2026-09-10T23:38:33.528096"}]}, "key_people": [{"who": "Sean D. Keohane", "who_key": "Keohane Sean D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19646313.8919, "net": -19646313.8919, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11466075.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1435737/000119312526377202/0001193125-26-377202-index.htm"}, {"action": "SELL", "amount": 237604.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1435737/000119312526367204/0001193125-26-367204-index.htm"}, {"action": "SELL", "amount": 7942634.3919, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1435737/000119312526345177/0001193125-26-345177-index.htm"}], "latest": {"action": "SELL", "amount": 11466075.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1435737/000119312526377202/0001193125-26-377202-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [{"date": "2026-08-07", "net": -7942634.3919}, {"date": "2026-08-24", "net": -237604.5}, {"date": "2026-08-28", "net": -11466075.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377202", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006513", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-367204", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006412", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-361109", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-14", "title": "Form 424B2", "accession": "0001193125-26-352360", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352348", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000254", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000263", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-12", "title": "Form FWP", "accession": "0001193125-26-347004", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-12", "title": "Form 424B2", "accession": "0001193125-26-345881", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345177", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005760", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332489", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330708", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325036", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293541", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293538", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279285", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272695", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272689", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272691", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272682", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272678", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272675", "price_sensitive": false}], "performance": {"ticker": "CBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 48.99, "volume": 310936.0}, {"date": "2016-08-09", "close": 48.88, "volume": 241808.0}, {"date": "2016-08-10", "close": 48.7, "volume": 248303.0}, {"date": "2016-08-11", "close": 48.96, "volume": 255594.0}, {"date": "2016-08-12", "close": 48.32, "volume": 182753.0}, {"date": "2016-08-15", "close": 48.84, "volume": 284671.0}, {"date": "2016-08-16", "close": 48.39, "volume": 191305.0}, {"date": "2016-08-17", "close": 49.06, "volume": 373961.0}, {"date": "2016-08-18", "close": 50.53, "volume": 523418.0}, {"date": "2016-08-19", "close": 50.87, "volume": 416010.0}, {"date": "2016-08-22", "close": 49.71, "volume": 315119.0}, {"date": "2016-08-23", "close": 50.04, "volume": 418528.0}, {"date": "2016-08-24", "close": 49.44, "volume": 441162.0}, {"date": "2016-08-25", "close": 50.24, "volume": 321587.0}, {"date": "2016-08-26", "close": 50.18, "volume": 444998.0}, {"date": "2016-08-29", "close": 50.51, "volume": 273506.0}, {"date": "2016-08-30", "close": 50.47, "volume": 261357.0}, {"date": "2016-08-31", "close": 49.86, "volume": 364446.0}, {"date": "2016-09-01", "close": 50.03, "volume": 303363.0}, {"date": "2016-09-02", "close": 50.81, "volume": 266669.0}, {"date": "2016-09-06", "close": 50.38, "volume": 206750.0}, {"date": "2016-09-07", "close": 50.97, "volume": 305012.0}, {"date": "2016-09-08", "close": 51.15, "volume": 297291.0}, {"date": "2016-09-09", "close": 49.32, "volume": 474121.0}, {"date": "2016-09-12", "close": 50.02, "volume": 314893.0}, {"date": "2016-09-13", "close": 48.97, "volume": 259606.0}, {"date": "2016-09-14", "close": 49.01, "volume": 251972.0}, {"date": "2016-09-15", "close": 49.83, "volume": 259240.0}, {"date": "2016-09-16", "close": 50.02, "volume": 348568.0}, {"date": "2016-09-19", "close": 50.54, "volume": 256755.0}, {"date": "2016-09-20", "close": 50.5, "volume": 226736.0}, {"date": "2016-09-21", "close": 51.46, "volume": 252897.0}, {"date": "2016-09-22", "close": 52.34, "volume": 290025.0}, {"date": "2016-09-23", "close": 51.37, "volume": 201206.0}, {"date": "2016-09-26", "close": 51.63, "volume": 185250.0}, {"date": "2016-09-27", "close": 52.3, "volume": 146519.0}, {"date": "2016-09-28", "close": 53.41, "volume": 272541.0}, {"date": "2016-09-29", "close": 52.24, "volume": 327423.0}, {"date": "2016-09-30", "close": 52.41, "volume": 405613.0}, {"date": "2016-10-03", "close": 52.2, "volume": 195495.0}, {"date": "2016-10-04", "close": 52.24, "volume": 369115.0}, {"date": "2016-10-05", "close": 52.42, "volume": 409635.0}, {"date": "2016-10-06", "close": 53.3, "volume": 275436.0}, {"date": "2016-10-07", "close": 51.7, "volume": 384944.0}, {"date": "2016-10-10", "close": 51.81, "volume": 250486.0}, {"date": "2016-10-11", "close": 51.08, "volume": 343638.0}, {"date": "2016-10-12", "close": 51.3, "volume": 257192.0}, {"date": "2016-10-13", "close": 50.4, "volume": 377824.0}, {"date": "2016-10-14", "close": 50.75, "volume": 275438.0}, {"date": "2016-10-17", "close": 51.16, "volume": 160558.0}, {"date": "2016-10-18", "close": 51.49, "volume": 176999.0}, {"date": "2016-10-19", "close": 51.71, "volume": 299311.0}, {"date": "2016-10-20", "close": 51.71, "volume": 279359.0}, {"date": "2016-10-21", "close": 51.77, "volume": 184084.0}, {"date": "2016-10-24", "close": 52.12, "volume": 189245.0}, {"date": "2016-10-25", "close": 51.35, "volume": 159182.0}, {"date": "2016-10-26", "close": 51.69, "volume": 307646.0}, {"date": "2016-10-27", "close": 52.02, "volume": 320253.0}, {"date": "2016-10-28", "close": 52.0, "volume": 384521.0}, {"date": "2016-10-31", "close": 52.14, "volume": 368294.0}, {"date": "2016-11-01", "close": 50.4, "volume": 829687.0}, {"date": "2016-11-02", "close": 49.51, "volume": 493091.0}, {"date": "2016-11-03", "close": 48.86, "volume": 460358.0}, {"date": "2016-11-04", "close": 48.21, "volume": 768160.0}, {"date": "2016-11-07", "close": 48.75, "volume": 374814.0}, {"date": "2016-11-08", "close": 48.85, "volume": 411739.0}, {"date": "2016-11-09", "close": 50.39, "volume": 502776.0}, {"date": "2016-11-10", "close": 50.64, "volume": 361535.0}, {"date": "2016-11-11", "close": 50.46, "volume": 291227.0}, {"date": "2016-11-14", "close": 51.68, "volume": 467505.0}, {"date": "2016-11-15", "close": 52.05, "volume": 389982.0}, {"date": "2016-11-16", "close": 50.78, "volume": 351174.0}, {"date": "2016-11-17", "close": 51.77, "volume": 338259.0}, {"date": "2016-11-18", "close": 51.85, "volume": 379313.0}, {"date": "2016-11-21", "close": 52.29, "volume": 334219.0}, {"date": "2016-11-22", "close": 51.97, "volume": 474032.0}, {"date": "2016-11-23", "close": 51.46, "volume": 291249.0}, {"date": "2016-11-25", "close": 51.76, "volume": 245098.0}, {"date": "2016-11-28", "close": 51.47, "volume": 378769.0}, {"date": "2016-11-29", "close": 50.47, "volume": 440615.0}, {"date": "2016-11-30", "close": 50.93, "volume": 497117.0}, {"date": "2016-12-01", "close": 50.86, "volume": 415380.0}, {"date": "2016-12-02", "close": 51.02, "volume": 268122.0}, {"date": "2016-12-05", "close": 51.0, "volume": 472809.0}, {"date": "2016-12-06", "close": 51.12, "volume": 485784.0}, {"date": "2016-12-07", "close": 51.95, "volume": 578846.0}, {"date": "2016-12-08", "close": 54.05, "volume": 331285.0}, {"date": "2016-12-09", "close": 53.72, "volume": 331934.0}, {"date": "2016-12-12", "close": 53.24, "volume": 262595.0}, {"date": "2016-12-13", "close": 53.05, "volume": 281495.0}, {"date": "2016-12-14", "close": 52.84, "volume": 510412.0}, {"date": "2016-12-15", "close": 53.19, "volume": 251328.0}, {"date": "2016-12-16", "close": 52.61, "volume": 520628.0}, {"date": "2016-12-19", "close": 53.24, "volume": 285180.0}, {"date": "2016-12-20", "close": 52.34, "volume": 303510.0}, {"date": "2016-12-21", "close": 52.42, "volume": 219946.0}, {"date": "2016-12-22", "close": 51.83, "volume": 166160.0}, {"date": "2016-12-23", "close": 51.77, "volume": 80042.0}, {"date": "2016-12-27", "close": 51.65, "volume": 176034.0}, {"date": "2016-12-28", "close": 51.15, "volume": 105153.0}, {"date": "2016-12-29", "close": 51.02, "volume": 153391.0}, {"date": "2016-12-30", "close": 50.54, "volume": 171859.0}, {"date": "2017-01-03", "close": 51.37, "volume": 220093.0}, {"date": "2017-01-04", "close": 52.32, "volume": 392392.0}, {"date": "2017-01-05", "close": 51.75, "volume": 320628.0}, {"date": "2017-01-06", "close": 52.14, "volume": 178451.0}, {"date": "2017-01-09", "close": 51.82, "volume": 236237.0}, {"date": "2017-01-10", "close": 52.18, "volume": 407950.0}, {"date": "2017-01-11", "close": 52.87, "volume": 280452.0}, {"date": "2017-01-12", "close": 52.79, "volume": 162319.0}, {"date": "2017-01-13", "close": 53.61, "volume": 186651.0}, {"date": "2017-01-17", "close": 53.46, "volume": 306350.0}, {"date": "2017-01-18", "close": 53.82, "volume": 313297.0}, {"date": "2017-01-19", "close": 54.04, "volume": 280620.0}, {"date": "2017-01-20", "close": 54.13, "volume": 280657.0}, {"date": "2017-01-23", "close": 54.47, "volume": 198300.0}, {"date": "2017-01-24", "close": 55.85, "volume": 273435.0}, {"date": "2017-01-25", "close": 56.26, "volume": 300499.0}, {"date": "2017-01-26", "close": 56.2, "volume": 178649.0}, {"date": "2017-01-27", "close": 55.88, "volume": 175850.0}, {"date": "2017-01-30", "close": 55.31, "volume": 202344.0}, {"date": "2017-01-31", "close": 55.37, "volume": 269446.0}, {"date": "2017-02-01", "close": 56.27, "volume": 336662.0}, {"date": "2017-02-02", "close": 57.63, "volume": 907194.0}, {"date": "2017-02-03", "close": 58.5, "volume": 645237.0}, {"date": "2017-02-06", "close": 57.48, "volume": 527477.0}, {"date": "2017-02-07", "close": 57.18, "volume": 262314.0}, {"date": "2017-02-08", "close": 57.52, "volume": 296911.0}, {"date": "2017-02-09", "close": 57.55, "volume": 395374.0}, {"date": "2017-02-10", "close": 57.55, "volume": 450874.0}, {"date": "2017-02-13", "close": 57.88, "volume": 409851.0}, {"date": "2017-02-14", "close": 58.58, "volume": 354320.0}, {"date": "2017-02-15", "close": 58.73, "volume": 426552.0}, {"date": "2017-02-16", "close": 58.34, "volume": 372915.0}, {"date": "2017-02-17", "close": 58.02, "volume": 246406.0}, {"date": "2017-02-21", "close": 58.38, "volume": 334904.0}, {"date": "2017-02-22", "close": 58.09, "volume": 254560.0}, {"date": "2017-02-23", "close": 57.61, "volume": 230963.0}, {"date": "2017-02-24", "close": 57.61, "volume": 304814.0}, {"date": "2017-02-27", "close": 58.26, "volume": 346614.0}, {"date": "2017-02-28", "close": 57.98, "volume": 398332.0}, {"date": "2017-03-01", "close": 59.15, "volume": 416700.0}, {"date": "2017-03-02", "close": 58.46, "volume": 306940.0}, {"date": "2017-03-03", "close": 58.39, "volume": 342026.0}, {"date": "2017-03-06", "close": 57.88, "volume": 204091.0}, {"date": "2017-03-07", "close": 58.27, "volume": 288547.0}, {"date": "2017-03-08", "close": 58.1, "volume": 340389.0}, {"date": "2017-03-09", "close": 57.92, "volume": 244675.0}, {"date": "2017-03-10", "close": 58.62, "volume": 236955.0}, {"date": "2017-03-13", "close": 58.9, "volume": 263422.0}, {"date": "2017-03-14", "close": 58.19, "volume": 249618.0}, {"date": "2017-03-15", "close": 59.48, "volume": 477591.0}, {"date": "2017-03-16", "close": 59.29, "volume": 240806.0}, {"date": "2017-03-17", "close": 60.17, "volume": 428443.0}, {"date": "2017-03-20", "close": 59.83, "volume": 201917.0}, {"date": "2017-03-21", "close": 58.88, "volume": 255233.0}, {"date": "2017-03-22", "close": 58.04, "volume": 419909.0}, {"date": "2017-03-23", "close": 58.23, "volume": 294153.0}, {"date": "2017-03-24", "close": 58.26, "volume": 281954.0}, {"date": "2017-03-27", "close": 58.38, "volume": 231990.0}, {"date": "2017-03-28", "close": 59.15, "volume": 334474.0}, {"date": "2017-03-29", "close": 58.87, "volume": 296931.0}, {"date": "2017-03-30", "close": 59.64, "volume": 228192.0}, {"date": "2017-03-31", "close": 59.91, "volume": 377757.0}, {"date": "2017-04-03", "close": 59.35, "volume": 265119.0}, {"date": "2017-04-04", "close": 59.41, "volume": 270281.0}, {"date": "2017-04-05", "close": 58.46, "volume": 339910.0}, {"date": "2017-04-06", "close": 58.96, "volume": 350031.0}, {"date": "2017-04-07", "close": 58.57, "volume": 221391.0}, {"date": "2017-04-10", "close": 58.49, "volume": 202207.0}, {"date": "2017-04-11", "close": 59.04, "volume": 217915.0}, {"date": "2017-04-12", "close": 57.99, "volume": 177860.0}, {"date": "2017-04-13", "close": 56.97, "volume": 198090.0}, {"date": "2017-04-17", "close": 57.55, "volume": 349397.0}, {"date": "2017-04-18", "close": 57.57, "volume": 317336.0}, {"date": "2017-04-19", "close": 58.19, "volume": 291667.0}, {"date": "2017-04-20", "close": 59.35, "volume": 265973.0}, {"date": "2017-04-21", "close": 59.04, "volume": 184641.0}, {"date": "2017-04-24", "close": 60.34, "volume": 203165.0}, {"date": "2017-04-25", "close": 60.9, "volume": 219943.0}, {"date": "2017-04-26", "close": 60.72, "volume": 181618.0}, {"date": "2017-04-27", "close": 60.7, "volume": 188659.0}, {"date": "2017-04-28", "close": 60.19, "volume": 196315.0}, {"date": "2017-05-01", "close": 60.36, "volume": 247192.0}, {"date": "2017-05-02", "close": 56.23, "volume": 1039980.0}, {"date": "2017-05-03", "close": 54.75, "volume": 560241.0}, {"date": "2017-05-04", "close": 54.1, "volume": 464041.0}, {"date": "2017-05-05", "close": 53.97, "volume": 328854.0}, {"date": "2017-05-08", "close": 53.09, "volume": 318336.0}, {"date": "2017-05-09", "close": 51.58, "volume": 530885.0}, {"date": "2017-05-10", "close": 52.17, "volume": 1203463.0}, {"date": "2017-05-11", "close": 52.04, "volume": 565938.0}, {"date": "2017-05-12", "close": 51.86, "volume": 397796.0}, {"date": "2017-05-15", "close": 52.01, "volume": 315431.0}, {"date": "2017-05-16", "close": 52.1, "volume": 583087.0}, {"date": "2017-05-17", "close": 50.84, "volume": 458622.0}, {"date": "2017-05-18", "close": 50.75, "volume": 470412.0}, {"date": "2017-05-19", "close": 51.44, "volume": 290512.0}, {"date": "2017-05-22", "close": 51.4, "volume": 261396.0}, {"date": "2017-05-23", "close": 51.12, "volume": 447629.0}, {"date": "2017-05-24", "close": 53.0, "volume": 735505.0}, {"date": "2017-05-25", "close": 52.82, "volume": 383347.0}, {"date": "2017-05-26", "close": 52.73, "volume": 319848.0}, {"date": "2017-05-30", "close": 52.9, "volume": 287138.0}, {"date": "2017-05-31", "close": 52.23, "volume": 532322.0}, {"date": "2017-06-01", "close": 52.73, "volume": 321505.0}, {"date": "2017-06-02", "close": 53.13, "volume": 310170.0}, {"date": "2017-06-05", "close": 52.62, "volume": 475190.0}, {"date": "2017-06-06", "close": 52.4, "volume": 432754.0}, {"date": "2017-06-07", "close": 51.91, "volume": 482741.0}, {"date": "2017-06-08", "close": 53.09, "volume": 444232.0}, {"date": "2017-06-09", "close": 53.53, "volume": 348579.0}, {"date": "2017-06-12", "close": 53.63, "volume": 482686.0}, {"date": "2017-06-13", "close": 54.2, "volume": 322827.0}, {"date": "2017-06-14", "close": 54.01, "volume": 362171.0}, {"date": "2017-06-15", "close": 53.76, "volume": 573644.0}, {"date": "2017-06-16", "close": 54.05, "volume": 627602.0}, {"date": "2017-06-19", "close": 54.77, "volume": 449942.0}, {"date": "2017-06-20", "close": 54.79, "volume": 618625.0}, {"date": "2017-06-21", "close": 53.42, "volume": 364989.0}, {"date": "2017-06-22", "close": 52.17, "volume": 908287.0}, {"date": "2017-06-23", "close": 52.37, "volume": 752142.0}, {"date": "2017-06-26", "close": 52.52, "volume": 254006.0}, {"date": "2017-06-27", "close": 52.34, "volume": 304783.0}, {"date": "2017-06-28", "close": 53.64, "volume": 534911.0}, {"date": "2017-06-29", "close": 52.86, "volume": 207747.0}, {"date": "2017-06-30", "close": 53.43, "volume": 244778.0}, {"date": "2017-07-03", "close": 53.6, "volume": 134579.0}, {"date": "2017-07-05", "close": 53.07, "volume": 312812.0}, {"date": "2017-07-06", "close": 53.37, "volume": 359532.0}, {"date": "2017-07-07", "close": 53.86, "volume": 221059.0}, {"date": "2017-07-10", "close": 53.28, "volume": 314010.0}, {"date": "2017-07-11", "close": 53.42, "volume": 243043.0}, {"date": "2017-07-12", "close": 53.87, "volume": 214442.0}, {"date": "2017-07-13", "close": 53.53, "volume": 405426.0}, {"date": "2017-07-14", "close": 53.81, "volume": 181805.0}, {"date": "2017-07-17", "close": 54.68, "volume": 272500.0}, {"date": "2017-07-18", "close": 53.73, "volume": 231189.0}, {"date": "2017-07-19", "close": 54.97, "volume": 211267.0}, {"date": "2017-07-20", "close": 54.51, "volume": 101819.0}, {"date": "2017-07-21", "close": 54.66, "volume": 193132.0}, {"date": "2017-07-24", "close": 55.12, "volume": 410437.0}, {"date": "2017-07-25", "close": 55.51, "volume": 409319.0}, {"date": "2017-07-26", "close": 54.36, "volume": 228842.0}, {"date": "2017-07-27", "close": 54.3, "volume": 217201.0}, {"date": "2017-07-28", "close": 54.47, "volume": 241379.0}, {"date": "2017-07-31", "close": 54.33, "volume": 319403.0}, {"date": "2017-08-01", "close": 54.88, "volume": 443758.0}, {"date": "2017-08-02", "close": 52.75, "volume": 598348.0}, {"date": "2017-08-03", "close": 51.8, "volume": 390643.0}, {"date": "2017-08-04", "close": 52.67, "volume": 327487.0}, {"date": "2017-08-07", "close": 52.53, "volume": 223711.0}, {"date": "2017-08-08", "close": 52.27, "volume": 244202.0}, {"date": "2017-08-09", "close": 51.93, "volume": 217277.0}, {"date": "2017-08-10", "close": 51.44, "volume": 239836.0}, {"date": "2017-08-11", "close": 51.58, "volume": 294974.0}, {"date": "2017-08-14", "close": 51.94, "volume": 406207.0}, {"date": "2017-08-15", "close": 52.45, "volume": 478894.0}, {"date": "2017-08-16", "close": 52.87, "volume": 320272.0}, {"date": "2017-08-17", "close": 51.21, "volume": 446925.0}, {"date": "2017-08-18", "close": 51.66, "volume": 360120.0}, {"date": "2017-08-21", "close": 51.71, "volume": 253967.0}, {"date": "2017-08-22", "close": 51.87, "volume": 292861.0}, {"date": "2017-08-23", "close": 51.99, "volume": 1274092.0}, {"date": "2017-08-24", "close": 51.85, "volume": 261130.0}, {"date": "2017-08-25", "close": 52.33, "volume": 237676.0}, {"date": "2017-08-28", "close": 51.88, "volume": 284805.0}, {"date": "2017-08-29", "close": 51.99, "volume": 289718.0}, {"date": "2017-08-30", "close": 52.26, "volume": 205283.0}, {"date": "2017-08-31", "close": 52.68, "volume": 234732.0}, {"date": "2017-09-01", "close": 53.43, "volume": 170937.0}, {"date": "2017-09-05", "close": 52.51, "volume": 151335.0}, {"date": "2017-09-06", "close": 52.69, "volume": 593288.0}, {"date": "2017-09-07", "close": 52.84, "volume": 189533.0}, {"date": "2017-09-08", "close": 52.41, "volume": 257405.0}, {"date": "2017-09-11", "close": 53.24, "volume": 214394.0}, {"date": "2017-09-12", "close": 52.93, "volume": 269767.0}, {"date": "2017-09-13", "close": 53.14, "volume": 288219.0}, {"date": "2017-09-14", "close": 53.35, "volume": 369035.0}, {"date": "2017-09-15", "close": 53.3, "volume": 342086.0}, {"date": "2017-09-18", "close": 53.66, "volume": 178943.0}, {"date": "2017-09-19", "close": 53.74, "volume": 359755.0}, {"date": "2017-09-20", "close": 53.71, "volume": 371662.0}, {"date": "2017-09-21", "close": 55.31, "volume": 453047.0}, {"date": "2017-09-22", "close": 55.8, "volume": 319418.0}, {"date": "2017-09-25", "close": 55.55, "volume": 279220.0}, {"date": "2017-09-26", "close": 55.39, "volume": 339855.0}, {"date": "2017-09-27", "close": 56.02, "volume": 298705.0}, {"date": "2017-09-28", "close": 56.34, "volume": 237704.0}, {"date": "2017-09-29", "close": 55.8, "volume": 405427.0}, {"date": "2017-10-02", "close": 57.39, "volume": 368246.0}, {"date": "2017-10-03", "close": 57.64, "volume": 296101.0}, {"date": "2017-10-04", "close": 57.34, "volume": 223549.0}, {"date": "2017-10-05", "close": 57.49, "volume": 165205.0}, {"date": "2017-10-06", "close": 57.36, "volume": 252758.0}, {"date": "2017-10-09", "close": 57.29, "volume": 165832.0}, {"date": "2017-10-10", "close": 57.6, "volume": 334359.0}, {"date": "2017-10-11", "close": 58.03, "volume": 292307.0}, {"date": "2017-10-12", "close": 58.59, "volume": 178562.0}, {"date": "2017-10-13", "close": 58.73, "volume": 188943.0}, {"date": "2017-10-16", "close": 58.51, "volume": 178171.0}, {"date": "2017-10-17", "close": 58.43, "volume": 203552.0}, {"date": "2017-10-18", "close": 58.69, "volume": 224708.0}, {"date": "2017-10-19", "close": 58.56, "volume": 259534.0}, {"date": "2017-10-20", "close": 58.57, "volume": 182185.0}, {"date": "2017-10-23", "close": 58.36, "volume": 275695.0}, {"date": "2017-10-24", "close": 59.93, "volume": 331480.0}, {"date": "2017-10-25", "close": 59.15, "volume": 282265.0}, {"date": "2017-10-26", "close": 59.88, "volume": 228223.0}, {"date": "2017-10-27", "close": 60.02, "volume": 275223.0}, {"date": "2017-10-30", "close": 60.17, "volume": 483512.0}, {"date": "2017-10-31", "close": 60.96, "volume": 340500.0}, {"date": "2017-11-01", "close": 63.29, "volume": 671633.0}, {"date": "2017-11-02", "close": 62.71, "volume": 874689.0}, {"date": "2017-11-03", "close": 63.99, "volume": 581755.0}, {"date": "2017-11-06", "close": 64.26, "volume": 443933.0}, {"date": "2017-11-07", "close": 63.79, "volume": 372679.0}, {"date": "2017-11-08", "close": 63.54, "volume": 320266.0}, {"date": "2017-11-09", "close": 62.21, "volume": 344809.0}, {"date": "2017-11-10", "close": 62.24, "volume": 295675.0}, {"date": "2017-11-13", "close": 61.57, "volume": 378150.0}, {"date": "2017-11-14", "close": 60.24, "volume": 406127.0}, {"date": "2017-11-15", "close": 59.52, "volume": 550558.0}, {"date": "2017-11-16", "close": 60.48, "volume": 462209.0}, {"date": "2017-11-17", "close": 60.54, "volume": 239004.0}, {"date": "2017-11-20", "close": 60.59, "volume": 329124.0}, {"date": "2017-11-21", "close": 61.2, "volume": 270935.0}, {"date": "2017-11-22", "close": 60.67, "volume": 283385.0}, {"date": "2017-11-24", "close": 61.39, "volume": 135871.0}, {"date": "2017-11-27", "close": 60.77, "volume": 263695.0}, {"date": "2017-11-28", "close": 60.63, "volume": 292276.0}, {"date": "2017-11-29", "close": 61.8, "volume": 444345.0}, {"date": "2017-11-30", "close": 61.24, "volume": 229730.0}, {"date": "2017-12-01", "close": 60.51, "volume": 311182.0}, {"date": "2017-12-04", "close": 60.48, "volume": 293119.0}, {"date": "2017-12-05", "close": 59.77, "volume": 214056.0}, {"date": "2017-12-06", "close": 59.19, "volume": 306192.0}, {"date": "2017-12-07", "close": 59.18, "volume": 234991.0}, {"date": "2017-12-08", "close": 58.47, "volume": 258052.0}, {"date": "2017-12-11", "close": 58.6, "volume": 247079.0}, {"date": "2017-12-12", "close": 57.94, "volume": 212537.0}, {"date": "2017-12-13", "close": 57.54, "volume": 230429.0}, {"date": "2017-12-14", "close": 56.01, "volume": 312092.0}, {"date": "2017-12-15", "close": 57.6, "volume": 743513.0}, {"date": "2017-12-18", "close": 58.36, "volume": 235152.0}, {"date": "2017-12-19", "close": 61.27, "volume": 699754.0}, {"date": "2017-12-20", "close": 61.82, "volume": 836774.0}, {"date": "2017-12-21", "close": 63.01, "volume": 1646816.0}, {"date": "2017-12-22", "close": 62.31, "volume": 371404.0}, {"date": "2017-12-26", "close": 62.13, "volume": 182395.0}, {"date": "2017-12-27", "close": 61.95, "volume": 503326.0}, {"date": "2017-12-28", "close": 61.93, "volume": 160232.0}, {"date": "2017-12-29", "close": 61.59, "volume": 217851.0}, {"date": "2018-01-02", "close": 62.54, "volume": 239447.0}, {"date": "2018-01-03", "close": 62.85, "volume": 227148.0}, {"date": "2018-01-04", "close": 62.88, "volume": 149159.0}, {"date": "2018-01-05", "close": 65.44, "volume": 303163.0}, {"date": "2018-01-08", "close": 65.66, "volume": 397114.0}, {"date": "2018-01-09", "close": 65.93, "volume": 347690.0}, {"date": "2018-01-10", "close": 65.46, "volume": 986301.0}, {"date": "2018-01-11", "close": 66.4, "volume": 739076.0}, {"date": "2018-01-12", "close": 67.24, "volume": 314287.0}, {"date": "2018-01-16", "close": 67.17, "volume": 414567.0}, {"date": "2018-01-17", "close": 66.79, "volume": 422517.0}, {"date": "2018-01-18", "close": 66.51, "volume": 259105.0}, {"date": "2018-01-19", "close": 67.58, "volume": 235504.0}, {"date": "2018-01-22", "close": 67.85, "volume": 461182.0}, {"date": "2018-01-23", "close": 67.48, "volume": 358476.0}, {"date": "2018-01-24", "close": 67.29, "volume": 222625.0}, {"date": "2018-01-25", "close": 67.94, "volume": 321466.0}, {"date": "2018-01-26", "close": 68.48, "volume": 224775.0}, {"date": "2018-01-29", "close": 67.71, "volume": 265765.0}, {"date": "2018-01-30", "close": 67.74, "volume": 474654.0}, {"date": "2018-01-31", "close": 67.64, "volume": 411392.0}, {"date": "2018-02-01", "close": 67.13, "volume": 289191.0}, {"date": "2018-02-02", "close": 65.5, "volume": 348004.0}, {"date": "2018-02-05", "close": 62.72, "volume": 727932.0}, {"date": "2018-02-06", "close": 64.18, "volume": 651360.0}, {"date": "2018-02-07", "close": 66.8, "volume": 893330.0}, {"date": "2018-02-08", "close": 61.98, "volume": 951968.0}, {"date": "2018-02-09", "close": 62.15, "volume": 797604.0}, {"date": "2018-02-12", "close": 63.2, "volume": 356546.0}, {"date": "2018-02-13", "close": 63.4, "volume": 376164.0}, {"date": "2018-02-14", "close": 64.7, "volume": 359934.0}, {"date": "2018-02-15", "close": 64.45, "volume": 324112.0}, {"date": "2018-02-16", "close": 63.9, "volume": 397924.0}, {"date": "2018-02-20", "close": 63.82, "volume": 375733.0}, {"date": "2018-02-21", "close": 63.62, "volume": 479223.0}, {"date": "2018-02-22", "close": 63.82, "volume": 350259.0}, {"date": "2018-02-23", "close": 64.58, "volume": 304863.0}, {"date": "2018-02-26", "close": 64.53, "volume": 318518.0}, {"date": "2018-02-27", "close": 62.74, "volume": 495807.0}, {"date": "2018-02-28", "close": 60.18, "volume": 1017164.0}, {"date": "2018-03-01", "close": 60.2, "volume": 427611.0}, {"date": "2018-03-02", "close": 60.12, "volume": 382742.0}, {"date": "2018-03-05", "close": 60.43, "volume": 492992.0}, {"date": "2018-03-06", "close": 60.78, "volume": 500075.0}, {"date": "2018-03-07", "close": 60.74, "volume": 594339.0}, {"date": "2018-03-08", "close": 60.5, "volume": 406485.0}, {"date": "2018-03-09", "close": 62.03, "volume": 300292.0}, {"date": "2018-03-12", "close": 62.15, "volume": 361796.0}, {"date": "2018-03-13", "close": 61.85, "volume": 926176.0}, {"date": "2018-03-14", "close": 61.12, "volume": 588597.0}, {"date": "2018-03-15", "close": 60.31, "volume": 322115.0}, {"date": "2018-03-16", "close": 59.75, "volume": 626104.0}, {"date": "2018-03-19", "close": 59.17, "volume": 335382.0}, {"date": "2018-03-20", "close": 58.48, "volume": 378310.0}, {"date": "2018-03-21", "close": 58.94, "volume": 395258.0}, {"date": "2018-03-22", "close": 57.0, "volume": 532145.0}, {"date": "2018-03-23", "close": 55.6, "volume": 423775.0}, {"date": "2018-03-26", "close": 56.53, "volume": 336436.0}, {"date": "2018-03-27", "close": 54.93, "volume": 285244.0}, {"date": "2018-03-28", "close": 54.55, "volume": 748820.0}, {"date": "2018-03-29", "close": 55.72, "volume": 327552.0}, {"date": "2018-04-02", "close": 53.79, "volume": 375756.0}, {"date": "2018-04-03", "close": 54.77, "volume": 673022.0}, {"date": "2018-04-04", "close": 54.74, "volume": 620287.0}, {"date": "2018-04-05", "close": 55.74, "volume": 240485.0}, {"date": "2018-04-06", "close": 54.14, "volume": 391487.0}, {"date": "2018-04-09", "close": 54.16, "volume": 273196.0}, {"date": "2018-04-10", "close": 55.3, "volume": 337766.0}, {"date": "2018-04-11", "close": 54.79, "volume": 460640.0}, {"date": "2018-04-12", "close": 55.09, "volume": 255463.0}, {"date": "2018-04-13", "close": 54.93, "volume": 218866.0}, {"date": "2018-04-16", "close": 55.94, "volume": 154867.0}, {"date": "2018-04-17", "close": 56.21, "volume": 302045.0}, {"date": "2018-04-18", "close": 56.89, "volume": 280678.0}, {"date": "2018-04-19", "close": 56.72, "volume": 390864.0}, {"date": "2018-04-20", "close": 56.84, "volume": 316153.0}, {"date": "2018-04-23", "close": 56.6, "volume": 250556.0}, {"date": "2018-04-24", "close": 55.5, "volume": 373199.0}, {"date": "2018-04-25", "close": 56.18, "volume": 310686.0}, {"date": "2018-04-26", "close": 56.38, "volume": 261311.0}, {"date": "2018-04-27", "close": 56.21, "volume": 198213.0}, {"date": "2018-04-30", "close": 55.86, "volume": 481088.0}, {"date": "2018-05-01", "close": 55.33, "volume": 507126.0}, {"date": "2018-05-02", "close": 55.48, "volume": 347433.0}, {"date": "2018-05-03", "close": 55.29, "volume": 426854.0}, {"date": "2018-05-04", "close": 56.32, "volume": 250413.0}, {"date": "2018-05-07", "close": 55.76, "volume": 401254.0}, {"date": "2018-05-08", "close": 60.0, "volume": 1328736.0}, {"date": "2018-05-09", "close": 61.22, "volume": 1120807.0}, {"date": "2018-05-10", "close": 61.65, "volume": 590412.0}, {"date": "2018-05-11", "close": 61.5, "volume": 544700.0}, {"date": "2018-05-14", "close": 61.0, "volume": 876823.0}, {"date": "2018-05-15", "close": 61.17, "volume": 380830.0}, {"date": "2018-05-16", "close": 61.38, "volume": 626508.0}, {"date": "2018-05-17", "close": 61.41, "volume": 511903.0}, {"date": "2018-05-18", "close": 60.57, "volume": 606491.0}, {"date": "2018-05-21", "close": 60.05, "volume": 904698.0}, {"date": "2018-05-22", "close": 59.5, "volume": 804626.0}, {"date": "2018-05-23", "close": 59.01, "volume": 446067.0}, {"date": "2018-05-24", "close": 58.7, "volume": 398404.0}, {"date": "2018-05-25", "close": 58.78, "volume": 490031.0}, {"date": "2018-05-29", "close": 59.35, "volume": 574656.0}, {"date": "2018-05-30", "close": 60.36, "volume": 446967.0}, {"date": "2018-05-31", "close": 60.25, "volume": 695076.0}, {"date": "2018-06-01", "close": 61.61, "volume": 639931.0}, {"date": "2018-06-04", "close": 62.8, "volume": 645659.0}, {"date": "2018-06-05", "close": 63.09, "volume": 699727.0}, {"date": "2018-06-06", "close": 64.23, "volume": 528868.0}, {"date": "2018-06-07", "close": 63.73, "volume": 589563.0}, {"date": "2018-06-08", "close": 64.1, "volume": 495904.0}, {"date": "2018-06-11", "close": 63.86, "volume": 256602.0}, {"date": "2018-06-12", "close": 63.93, "volume": 284928.0}, {"date": "2018-06-13", "close": 63.91, "volume": 394645.0}, {"date": "2018-06-14", "close": 64.65, "volume": 582627.0}, {"date": "2018-06-15", "close": 63.85, "volume": 654293.0}, {"date": "2018-06-18", "close": 63.33, "volume": 320941.0}, {"date": "2018-06-19", "close": 61.65, "volume": 366796.0}, {"date": "2018-06-20", "close": 61.65, "volume": 357418.0}, {"date": "2018-06-21", "close": 60.63, "volume": 709821.0}, {"date": "2018-06-22", "close": 62.45, "volume": 762081.0}, {"date": "2018-06-25", "close": 61.36, "volume": 313138.0}, {"date": "2018-06-26", "close": 61.53, "volume": 370826.0}, {"date": "2018-06-27", "close": 61.45, "volume": 334775.0}, {"date": "2018-06-28", "close": 61.4, "volume": 322527.0}, {"date": "2018-06-29", "close": 61.77, "volume": 303876.0}, {"date": "2018-07-02", "close": 61.51, "volume": 132595.0}, {"date": "2018-07-03", "close": 60.91, "volume": 131100.0}, {"date": "2018-07-05", "close": 61.62, "volume": 240927.0}, {"date": "2018-07-06", "close": 61.6, "volume": 235553.0}, {"date": "2018-07-09", "close": 62.65, "volume": 290492.0}, {"date": "2018-07-10", "close": 63.42, "volume": 189600.0}, {"date": "2018-07-11", "close": 62.44, "volume": 360211.0}, {"date": "2018-07-12", "close": 62.98, "volume": 251829.0}, {"date": "2018-07-13", "close": 62.9, "volume": 113019.0}, {"date": "2018-07-16", "close": 62.7, "volume": 245673.0}, {"date": "2018-07-17", "close": 65.73, "volume": 597135.0}, {"date": "2018-07-18", "close": 65.74, "volume": 523668.0}, {"date": "2018-07-19", "close": 66.72, "volume": 550028.0}, {"date": "2018-07-20", "close": 65.67, "volume": 209692.0}, {"date": "2018-07-23", "close": 64.36, "volume": 252585.0}, {"date": "2018-07-24", "close": 64.77, "volume": 255040.0}, {"date": "2018-07-25", "close": 64.82, "volume": 249228.0}, {"date": "2018-07-26", "close": 65.81, "volume": 260444.0}, {"date": "2018-07-27", "close": 65.58, "volume": 199892.0}, {"date": "2018-07-30", "close": 65.25, "volume": 157516.0}, {"date": "2018-07-31", "close": 66.1, "volume": 197129.0}, {"date": "2018-08-01", "close": 65.48, "volume": 248989.0}, {"date": "2018-08-02", "close": 65.74, "volume": 218837.0}, {"date": "2018-08-03", "close": 66.82, "volume": 301228.0}, {"date": "2018-08-06", "close": 67.07, "volume": 259718.0}, {"date": "2018-08-07", "close": 63.89, "volume": 517877.0}, {"date": "2018-08-08", "close": 64.68, "volume": 645329.0}, {"date": "2018-08-09", "close": 65.15, "volume": 240435.0}, {"date": "2018-08-10", "close": 64.53, "volume": 225375.0}, {"date": "2018-08-13", "close": 63.71, "volume": 399182.0}, {"date": "2018-08-14", "close": 64.66, "volume": 331387.0}, {"date": "2018-08-15", "close": 62.99, "volume": 426175.0}, {"date": "2018-08-16", "close": 63.8, "volume": 279859.0}, {"date": "2018-08-17", "close": 64.48, "volume": 238249.0}, {"date": "2018-08-20", "close": 64.93, "volume": 185156.0}, {"date": "2018-08-21", "close": 65.56, "volume": 400405.0}, {"date": "2018-08-22", "close": 65.82, "volume": 258180.0}, {"date": "2018-08-23", "close": 64.92, "volume": 195238.0}, {"date": "2018-08-24", "close": 65.48, "volume": 341782.0}, {"date": "2018-08-27", "close": 66.25, "volume": 224043.0}, {"date": "2018-08-28", "close": 65.79, "volume": 292552.0}, {"date": "2018-08-29", "close": 65.57, "volume": 242006.0}, {"date": "2018-08-30", "close": 64.95, "volume": 312528.0}, {"date": "2018-08-31", "close": 64.92, "volume": 295949.0}, {"date": "2018-09-04", "close": 64.21, "volume": 353993.0}, {"date": "2018-09-05", "close": 63.91, "volume": 410360.0}, {"date": "2018-09-06", "close": 64.0, "volume": 422567.0}, {"date": "2018-09-07", "close": 63.7, "volume": 308104.0}, {"date": "2018-09-10", "close": 62.92, "volume": 372199.0}, {"date": "2018-09-11", "close": 62.34, "volume": 388185.0}, {"date": "2018-09-12", "close": 61.99, "volume": 425095.0}, {"date": "2018-09-13", "close": 62.61, "volume": 390460.0}, {"date": "2018-09-14", "close": 62.96, "volume": 288279.0}, {"date": "2018-09-17", "close": 62.62, "volume": 441015.0}, {"date": "2018-09-18", "close": 62.96, "volume": 359648.0}, {"date": "2018-09-19", "close": 64.01, "volume": 276862.0}, {"date": "2018-09-20", "close": 65.38, "volume": 353976.0}, {"date": "2018-09-21", "close": 65.69, "volume": 664858.0}, {"date": "2018-09-24", "close": 65.28, "volume": 387270.0}, {"date": "2018-09-25", "close": 65.46, "volume": 292795.0}, {"date": "2018-09-26", "close": 64.88, "volume": 342781.0}, {"date": "2018-09-27", "close": 63.4, "volume": 313741.0}, {"date": "2018-09-28", "close": 62.72, "volume": 809089.0}, {"date": "2018-10-01", "close": 62.75, "volume": 1050485.0}, {"date": "2018-10-02", "close": 63.29, "volume": 536199.0}, {"date": "2018-10-03", "close": 64.45, "volume": 276637.0}, {"date": "2018-10-04", "close": 64.28, "volume": 280747.0}, {"date": "2018-10-05", "close": 63.76, "volume": 356886.0}, {"date": "2018-10-08", "close": 64.35, "volume": 325555.0}, {"date": "2018-10-09", "close": 61.39, "volume": 449018.0}, {"date": "2018-10-10", "close": 56.98, "volume": 1105225.0}, {"date": "2018-10-11", "close": 54.44, "volume": 878929.0}, {"date": "2018-10-12", "close": 53.41, "volume": 454094.0}, {"date": "2018-10-15", "close": 53.83, "volume": 535385.0}, {"date": "2018-10-16", "close": 55.22, "volume": 285895.0}, {"date": "2018-10-17", "close": 54.19, "volume": 329543.0}, {"date": "2018-10-18", "close": 52.24, "volume": 430359.0}, {"date": "2018-10-19", "close": 51.56, "volume": 352278.0}, {"date": "2018-10-22", "close": 50.69, "volume": 463935.0}, {"date": "2018-10-23", "close": 50.28, "volume": 489549.0}, {"date": "2018-10-24", "close": 47.67, "volume": 466997.0}, {"date": "2018-10-25", "close": 48.95, "volume": 249287.0}, {"date": "2018-10-26", "close": 48.2, "volume": 427990.0}, {"date": "2018-10-29", "close": 47.99, "volume": 302898.0}, {"date": "2018-10-30", "close": 49.53, "volume": 473914.0}, {"date": "2018-10-31", "close": 48.68, "volume": 421033.0}, {"date": "2018-11-01", "close": 51.84, "volume": 358785.0}, {"date": "2018-11-02", "close": 52.17, "volume": 591203.0}, {"date": "2018-11-05", "close": 51.4, "volume": 475360.0}, {"date": "2018-11-06", "close": 50.11, "volume": 1178552.0}, {"date": "2018-11-07", "close": 51.54, "volume": 605507.0}, {"date": "2018-11-08", "close": 51.2, "volume": 379567.0}, {"date": "2018-11-09", "close": 50.0, "volume": 261365.0}, {"date": "2018-11-12", "close": 48.45, "volume": 393300.0}, {"date": "2018-11-13", "close": 48.24, "volume": 374474.0}, {"date": "2018-11-14", "close": 49.32, "volume": 739806.0}, {"date": "2018-11-15", "close": 50.47, "volume": 366782.0}, {"date": "2018-11-16", "close": 49.35, "volume": 296190.0}, {"date": "2018-11-19", "close": 48.0, "volume": 248230.0}, {"date": "2018-11-20", "close": 46.99, "volume": 470752.0}, {"date": "2018-11-21", "close": 47.77, "volume": 248557.0}, {"date": "2018-11-23", "close": 47.31, "volume": 115046.0}, {"date": "2018-11-26", "close": 47.99, "volume": 298621.0}, {"date": "2018-11-27", "close": 46.9, "volume": 395352.0}, {"date": "2018-11-28", "close": 48.2, "volume": 475002.0}, {"date": "2018-11-29", "close": 48.5, "volume": 485776.0}, {"date": "2018-11-30", "close": 49.2, "volume": 476003.0}, {"date": "2018-12-03", "close": 50.13, "volume": 615182.0}, {"date": "2018-12-04", "close": 48.07, "volume": 451729.0}, {"date": "2018-12-06", "close": 47.89, "volume": 435229.0}, {"date": "2018-12-07", "close": 45.62, "volume": 729159.0}, {"date": "2018-12-10", "close": 45.5, "volume": 460964.0}, {"date": "2018-12-11", "close": 45.35, "volume": 374113.0}, {"date": "2018-12-12", "close": 45.87, "volume": 434263.0}, {"date": "2018-12-13", "close": 44.38, "volume": 508166.0}, {"date": "2018-12-14", "close": 43.77, "volume": 606836.0}, {"date": "2018-12-17", "close": 42.35, "volume": 456092.0}, {"date": "2018-12-18", "close": 42.89, "volume": 657843.0}, {"date": "2018-12-19", "close": 41.93, "volume": 537986.0}, {"date": "2018-12-20", "close": 41.34, "volume": 531125.0}, {"date": "2018-12-21", "close": 40.97, "volume": 1633217.0}, {"date": "2018-12-24", "close": 40.06, "volume": 182545.0}, {"date": "2018-12-26", "close": 42.07, "volume": 312696.0}, {"date": "2018-12-27", "close": 42.72, "volume": 524386.0}, {"date": "2018-12-28", "close": 42.5, "volume": 329551.0}, {"date": "2018-12-31", "close": 42.94, "volume": 391419.0}, {"date": "2019-01-02", "close": 43.46, "volume": 357386.0}, {"date": "2019-01-03", "close": 42.29, "volume": 369278.0}, {"date": "2019-01-04", "close": 44.21, "volume": 342761.0}, {"date": "2019-01-07", "close": 44.56, "volume": 511946.0}, {"date": "2019-01-08", "close": 44.76, "volume": 353218.0}, {"date": "2019-01-09", "close": 45.48, "volume": 252922.0}, {"date": "2019-01-10", "close": 45.92, "volume": 273169.0}, {"date": "2019-01-11", "close": 45.25, "volume": 466866.0}, {"date": "2019-01-14", "close": 45.38, "volume": 528527.0}, {"date": "2019-01-15", "close": 44.76, "volume": 219797.0}, {"date": "2019-01-16", "close": 45.57, "volume": 336958.0}, {"date": "2019-01-17", "close": 46.56, "volume": 386586.0}, {"date": "2019-01-18", "close": 47.64, "volume": 161380.0}, {"date": "2019-01-22", "close": 46.49, "volume": 339492.0}, {"date": "2019-01-23", "close": 45.26, "volume": 282844.0}, {"date": "2019-01-24", "close": 45.37, "volume": 145552.0}, {"date": "2019-01-25", "close": 46.92, "volume": 234701.0}, {"date": "2019-01-28", "close": 46.41, "volume": 385768.0}, {"date": "2019-01-29", "close": 46.87, "volume": 200098.0}, {"date": "2019-01-30", "close": 47.43, "volume": 292482.0}, {"date": "2019-01-31", "close": 46.89, "volume": 230934.0}, {"date": "2019-02-01", "close": 48.04, "volume": 315057.0}, {"date": "2019-02-04", "close": 48.09, "volume": 286513.0}, {"date": "2019-02-05", "close": 43.39, "volume": 1738529.0}, {"date": "2019-02-06", "close": 43.82, "volume": 974902.0}, {"date": "2019-02-07", "close": 42.93, "volume": 466002.0}, {"date": "2019-02-08", "close": 42.77, "volume": 374826.0}, {"date": "2019-02-11", "close": 43.14, "volume": 414551.0}, {"date": "2019-02-12", "close": 44.33, "volume": 482729.0}, {"date": "2019-02-13", "close": 44.81, "volume": 520669.0}, {"date": "2019-02-14", "close": 45.2, "volume": 646369.0}, {"date": "2019-02-15", "close": 46.52, "volume": 582802.0}, {"date": "2019-02-19", "close": 46.91, "volume": 398428.0}, {"date": "2019-02-20", "close": 47.62, "volume": 429321.0}, {"date": "2019-02-21", "close": 46.59, "volume": 412509.0}, {"date": "2019-02-22", "close": 47.67, "volume": 375769.0}, {"date": "2019-02-25", "close": 47.76, "volume": 728197.0}, {"date": "2019-02-26", "close": 47.69, "volume": 370434.0}, {"date": "2019-02-27", "close": 47.1, "volume": 393745.0}, {"date": "2019-02-28", "close": 46.88, "volume": 295836.0}, {"date": "2019-03-01", "close": 47.39, "volume": 322892.0}, {"date": "2019-03-04", "close": 47.54, "volume": 296303.0}, {"date": "2019-03-05", "close": 46.76, "volume": 298262.0}, {"date": "2019-03-06", "close": 46.17, "volume": 322884.0}, {"date": "2019-03-07", "close": 46.02, "volume": 681237.0}, {"date": "2019-03-08", "close": 43.72, "volume": 998838.0}, {"date": "2019-03-11", "close": 44.89, "volume": 357073.0}, {"date": "2019-03-12", "close": 44.87, "volume": 287318.0}, {"date": "2019-03-13", "close": 44.18, "volume": 477444.0}, {"date": "2019-03-14", "close": 42.85, "volume": 573945.0}, {"date": "2019-03-15", "close": 43.36, "volume": 723974.0}, {"date": "2019-03-18", "close": 43.12, "volume": 346161.0}, {"date": "2019-03-19", "close": 42.93, "volume": 319978.0}, {"date": "2019-03-20", "close": 42.78, "volume": 228821.0}, {"date": "2019-03-21", "close": 43.21, "volume": 183283.0}, {"date": "2019-03-22", "close": 40.79, "volume": 277231.0}, {"date": "2019-03-25", "close": 40.5, "volume": 489934.0}, {"date": "2019-03-26", "close": 40.69, "volume": 196174.0}, {"date": "2019-03-27", "close": 40.4, "volume": 274532.0}, {"date": "2019-03-28", "close": 41.11, "volume": 226328.0}, {"date": "2019-03-29", "close": 41.63, "volume": 399173.0}, {"date": "2019-04-01", "close": 42.9, "volume": 401160.0}, {"date": "2019-04-02", "close": 42.98, "volume": 216174.0}, {"date": "2019-04-03", "close": 43.66, "volume": 429730.0}, {"date": "2019-04-04", "close": 44.7, "volume": 397602.0}, {"date": "2019-04-05", "close": 45.31, "volume": 280542.0}, {"date": "2019-04-08", "close": 45.36, "volume": 313479.0}, {"date": "2019-04-09", "close": 44.53, "volume": 272637.0}, {"date": "2019-04-10", "close": 44.7, "volume": 216972.0}, {"date": "2019-04-11", "close": 45.17, "volume": 158354.0}, {"date": "2019-04-12", "close": 45.72, "volume": 296403.0}, {"date": "2019-04-15", "close": 46.29, "volume": 290477.0}, {"date": "2019-04-16", "close": 47.36, "volume": 276968.0}, {"date": "2019-04-17", "close": 47.98, "volume": 446298.0}, {"date": "2019-04-18", "close": 48.05, "volume": 183973.0}, {"date": "2019-04-22", "close": 47.39, "volume": 282102.0}, {"date": "2019-04-23", "close": 47.92, "volume": 242201.0}, {"date": "2019-04-24", "close": 47.39, "volume": 521124.0}, {"date": "2019-04-25", "close": 45.22, "volume": 229003.0}, {"date": "2019-04-26", "close": 45.96, "volume": 237658.0}, {"date": "2019-04-29", "close": 45.87, "volume": 195639.0}, {"date": "2019-04-30", "close": 45.38, "volume": 215486.0}, {"date": "2019-05-01", "close": 45.39, "volume": 390431.0}, {"date": "2019-05-02", "close": 44.95, "volume": 271920.0}, {"date": "2019-05-03", "close": 46.91, "volume": 415559.0}, {"date": "2019-05-06", "close": 46.19, "volume": 637408.0}, {"date": "2019-05-07", "close": 47.15, "volume": 892300.0}, {"date": "2019-05-08", "close": 46.84, "volume": 437265.0}, {"date": "2019-05-09", "close": 46.38, "volume": 534214.0}, {"date": "2019-05-10", "close": 46.52, "volume": 422576.0}, {"date": "2019-05-13", "close": 44.01, "volume": 470282.0}, {"date": "2019-05-14", "close": 44.48, "volume": 305575.0}, {"date": "2019-05-15", "close": 44.23, "volume": 283503.0}, {"date": "2019-05-16", "close": 43.88, "volume": 351487.0}, {"date": "2019-05-17", "close": 42.8, "volume": 213844.0}, {"date": "2019-05-20", "close": 42.39, "volume": 216197.0}, {"date": "2019-05-21", "close": 43.79, "volume": 333299.0}, {"date": "2019-05-22", "close": 42.72, "volume": 234426.0}, {"date": "2019-05-23", "close": 41.15, "volume": 341784.0}, {"date": "2019-05-24", "close": 41.28, "volume": 302985.0}, {"date": "2019-05-28", "close": 41.33, "volume": 243239.0}, {"date": "2019-05-29", "close": 41.37, "volume": 368064.0}, {"date": "2019-05-30", "close": 40.93, "volume": 232391.0}, {"date": "2019-05-31", "close": 39.94, "volume": 476465.0}, {"date": "2019-06-03", "close": 40.91, "volume": 598345.0}, {"date": "2019-06-04", "close": 43.55, "volume": 422572.0}, {"date": "2019-06-05", "close": 43.88, "volume": 320190.0}, {"date": "2019-06-06", "close": 44.62, "volume": 353908.0}, {"date": "2019-06-07", "close": 45.0, "volume": 443488.0}, {"date": "2019-06-10", "close": 45.96, "volume": 333635.0}, {"date": "2019-06-11", "close": 46.25, "volume": 608313.0}, {"date": "2019-06-12", "close": 46.83, "volume": 493528.0}, {"date": "2019-06-13", "close": 46.94, "volume": 385148.0}, {"date": "2019-06-14", "close": 45.47, "volume": 301197.0}, {"date": "2019-06-17", "close": 45.8, "volume": 280185.0}, {"date": "2019-06-18", "close": 46.19, "volume": 406402.0}, {"date": "2019-06-19", "close": 45.88, "volume": 256360.0}, {"date": "2019-06-20", "close": 46.39, "volume": 324181.0}, {"date": "2019-06-21", "close": 45.65, "volume": 554058.0}, {"date": "2019-06-24", "close": 45.62, "volume": 237535.0}, {"date": "2019-06-25", "close": 45.49, "volume": 252595.0}, {"date": "2019-06-26", "close": 45.7, "volume": 179537.0}, {"date": "2019-06-27", "close": 46.09, "volume": 551138.0}, {"date": "2019-06-28", "close": 47.71, "volume": 494028.0}, {"date": "2019-07-01", "close": 48.23, "volume": 337686.0}, {"date": "2019-07-02", "close": 47.66, "volume": 437641.0}, {"date": "2019-07-03", "close": 47.74, "volume": 263311.0}, {"date": "2019-07-05", "close": 47.6, "volume": 155940.0}, {"date": "2019-07-08", "close": 46.4, "volume": 262103.0}, {"date": "2019-07-09", "close": 45.82, "volume": 213222.0}, {"date": "2019-07-10", "close": 45.01, "volume": 242884.0}, {"date": "2019-07-11", "close": 44.46, "volume": 252329.0}, {"date": "2019-07-12", "close": 45.66, "volume": 283796.0}, {"date": "2019-07-15", "close": 45.8, "volume": 404722.0}, {"date": "2019-07-16", "close": 46.32, "volume": 220509.0}, {"date": "2019-07-17", "close": 44.97, "volume": 224387.0}, {"date": "2019-07-18", "close": 44.62, "volume": 182703.0}, {"date": "2019-07-19", "close": 45.07, "volume": 235504.0}, {"date": "2019-07-22", "close": 44.66, "volume": 167825.0}, {"date": "2019-07-23", "close": 45.87, "volume": 256696.0}, {"date": "2019-07-24", "close": 47.09, "volume": 193600.0}, {"date": "2019-07-25", "close": 46.09, "volume": 256804.0}, {"date": "2019-07-26", "close": 45.95, "volume": 306730.0}, {"date": "2019-07-29", "close": 44.42, "volume": 507635.0}, {"date": "2019-07-30", "close": 45.89, "volume": 279766.0}, {"date": "2019-07-31", "close": 44.72, "volume": 560674.0}, {"date": "2019-08-01", "close": 42.5, "volume": 540239.0}, {"date": "2019-08-02", "close": 41.38, "volume": 449078.0}, {"date": "2019-08-05", "close": 39.52, "volume": 773133.0}, {"date": "2019-08-06", "close": 39.01, "volume": 889790.0}, {"date": "2019-08-07", "close": 38.8, "volume": 616513.0}, {"date": "2019-08-08", "close": 40.2, "volume": 647368.0}, {"date": "2019-08-09", "close": 38.21, "volume": 459596.0}, {"date": "2019-08-12", "close": 38.12, "volume": 333460.0}, {"date": "2019-08-13", "close": 38.99, "volume": 371892.0}, {"date": "2019-08-14", "close": 37.75, "volume": 415371.0}, {"date": "2019-08-15", "close": 37.69, "volume": 347173.0}, {"date": "2019-08-16", "close": 38.34, "volume": 424399.0}, {"date": "2019-08-19", "close": 38.82, "volume": 395421.0}, {"date": "2019-08-20", "close": 38.43, "volume": 313541.0}, {"date": "2019-08-21", "close": 38.64, "volume": 282835.0}, {"date": "2019-08-22", "close": 38.89, "volume": 293245.0}, {"date": "2019-08-23", "close": 37.9, "volume": 437278.0}, {"date": "2019-08-26", "close": 38.05, "volume": 288543.0}, {"date": "2019-08-27", "close": 37.94, "volume": 289962.0}, {"date": "2019-08-28", "close": 38.98, "volume": 324665.0}, {"date": "2019-08-29", "close": 39.47, "volume": 253638.0}, {"date": "2019-08-30", "close": 40.0, "volume": 214782.0}, {"date": "2019-09-03", "close": 38.85, "volume": 355237.0}, {"date": "2019-09-04", "close": 39.96, "volume": 232143.0}, {"date": "2019-09-05", "close": 41.59, "volume": 306630.0}, {"date": "2019-09-06", "close": 42.16, "volume": 361509.0}, {"date": "2019-09-09", "close": 43.81, "volume": 383326.0}, {"date": "2019-09-10", "close": 45.84, "volume": 430511.0}, {"date": "2019-09-11", "close": 46.99, "volume": 319751.0}, {"date": "2019-09-12", "close": 46.92, "volume": 354339.0}, {"date": "2019-09-13", "close": 47.23, "volume": 298952.0}, {"date": "2019-09-16", "close": 46.75, "volume": 431372.0}, {"date": "2019-09-17", "close": 45.94, "volume": 284135.0}, {"date": "2019-09-18", "close": 45.44, "volume": 367972.0}, {"date": "2019-09-19", "close": 45.38, "volume": 264674.0}, {"date": "2019-09-20", "close": 45.29, "volume": 561152.0}, {"date": "2019-09-23", "close": 45.61, "volume": 210590.0}, {"date": "2019-09-24", "close": 44.39, "volume": 540359.0}, {"date": "2019-09-25", "close": 45.28, "volume": 227156.0}, {"date": "2019-09-26", "close": 45.11, "volume": 183393.0}, {"date": "2019-09-27", "close": 44.63, "volume": 172183.0}, {"date": "2019-09-30", "close": 45.32, "volume": 182998.0}, {"date": "2019-10-01", "close": 43.66, "volume": 141575.0}, {"date": "2019-10-02", "close": 43.22, "volume": 265080.0}, {"date": "2019-10-03", "close": 43.24, "volume": 292259.0}, {"date": "2019-10-04", "close": 43.71, "volume": 299071.0}, {"date": "2019-10-07", "close": 43.27, "volume": 305606.0}, {"date": "2019-10-08", "close": 42.33, "volume": 191983.0}, {"date": "2019-10-09", "close": 42.71, "volume": 166826.0}, {"date": "2019-10-10", "close": 42.66, "volume": 164920.0}, {"date": "2019-10-11", "close": 44.49, "volume": 188414.0}, {"date": "2019-10-14", "close": 43.64, "volume": 207271.0}, {"date": "2019-10-15", "close": 43.87, "volume": 255435.0}, {"date": "2019-10-16", "close": 43.25, "volume": 247556.0}, {"date": "2019-10-17", "close": 43.83, "volume": 334250.0}, {"date": "2019-10-18", "close": 43.77, "volume": 184143.0}, {"date": "2019-10-21", "close": 43.97, "volume": 179223.0}, {"date": "2019-10-22", "close": 44.46, "volume": 258008.0}, {"date": "2019-10-23", "close": 44.92, "volume": 200835.0}, {"date": "2019-10-24", "close": 44.7, "volume": 200926.0}, {"date": "2019-10-25", "close": 45.63, "volume": 164935.0}, {"date": "2019-10-28", "close": 45.67, "volume": 246290.0}, {"date": "2019-10-29", "close": 45.85, "volume": 269713.0}, {"date": "2019-10-30", "close": 45.69, "volume": 184826.0}, {"date": "2019-10-31", "close": 43.59, "volume": 377320.0}, {"date": "2019-11-01", "close": 45.93, "volume": 389058.0}, {"date": "2019-11-04", "close": 48.2, "volume": 439065.0}, {"date": "2019-11-05", "close": 49.93, "volume": 624977.0}, {"date": "2019-11-06", "close": 48.09, "volume": 408325.0}, {"date": "2019-11-07", "close": 49.72, "volume": 357228.0}, {"date": "2019-11-08", "close": 50.23, "volume": 433835.0}, {"date": "2019-11-11", "close": 49.47, "volume": 346380.0}, {"date": "2019-11-12", "close": 49.34, "volume": 312147.0}, {"date": "2019-11-13", "close": 49.3, "volume": 243627.0}, {"date": "2019-11-14", "close": 49.03, "volume": 214758.0}, {"date": "2019-11-15", "close": 48.05, "volume": 307660.0}, {"date": "2019-11-18", "close": 48.24, "volume": 259212.0}, {"date": "2019-11-19", "close": 47.94, "volume": 213244.0}, {"date": "2019-11-20", "close": 47.76, "volume": 384097.0}, {"date": "2019-11-21", "close": 47.1, "volume": 277311.0}, {"date": "2019-11-22", "close": 47.23, "volume": 235294.0}, {"date": "2019-11-25", "close": 47.66, "volume": 290674.0}, {"date": "2019-11-26", "close": 47.68, "volume": 246895.0}, {"date": "2019-11-27", "close": 47.64, "volume": 154131.0}, {"date": "2019-11-29", "close": 46.99, "volume": 70781.0}, {"date": "2019-12-02", "close": 46.67, "volume": 269173.0}, {"date": "2019-12-03", "close": 45.75, "volume": 166176.0}, {"date": "2019-12-04", "close": 46.2, "volume": 213842.0}, {"date": "2019-12-05", "close": 46.47, "volume": 280231.0}, {"date": "2019-12-06", "close": 47.76, "volume": 348979.0}, {"date": "2019-12-09", "close": 47.1, "volume": 545498.0}, {"date": "2019-12-10", "close": 47.26, "volume": 194561.0}, {"date": "2019-12-11", "close": 47.5, "volume": 230151.0}, {"date": "2019-12-12", "close": 48.32, "volume": 350322.0}, {"date": "2019-12-13", "close": 47.46, "volume": 263281.0}, {"date": "2019-12-16", "close": 47.15, "volume": 300010.0}, {"date": "2019-12-17", "close": 46.82, "volume": 327931.0}, {"date": "2019-12-18", "close": 47.19, "volume": 726226.0}, {"date": "2019-12-19", "close": 47.6, "volume": 377756.0}, {"date": "2019-12-20", "close": 47.74, "volume": 661991.0}, {"date": "2019-12-23", "close": 48.0, "volume": 165234.0}, {"date": "2019-12-24", "close": 47.61, "volume": 78552.0}, {"date": "2019-12-26", "close": 47.36, "volume": 124004.0}, {"date": "2019-12-27", "close": 46.98, "volume": 121755.0}, {"date": "2019-12-30", "close": 47.06, "volume": 143350.0}, {"date": "2019-12-31", "close": 47.52, "volume": 184498.0}, {"date": "2020-01-02", "close": 47.1, "volume": 213921.0}, {"date": "2020-01-03", "close": 46.32, "volume": 284176.0}, {"date": "2020-01-06", "close": 46.05, "volume": 312081.0}, {"date": "2020-01-07", "close": 45.97, "volume": 189505.0}, {"date": "2020-01-08", "close": 46.18, "volume": 255182.0}, {"date": "2020-01-09", "close": 45.54, "volume": 219271.0}, {"date": "2020-01-10", "close": 44.83, "volume": 232477.0}, {"date": "2020-01-13", "close": 45.83, "volume": 174604.0}, {"date": "2020-01-14", "close": 45.84, "volume": 145281.0}, {"date": "2020-01-15", "close": 45.16, "volume": 227625.0}, {"date": "2020-01-16", "close": 45.56, "volume": 157174.0}, {"date": "2020-01-17", "close": 44.8, "volume": 164603.0}, {"date": "2020-01-21", "close": 44.33, "volume": 297920.0}, {"date": "2020-01-22", "close": 43.33, "volume": 190379.0}, {"date": "2020-01-23", "close": 43.47, "volume": 324681.0}, {"date": "2020-01-24", "close": 43.15, "volume": 325357.0}, {"date": "2020-01-27", "close": 41.3, "volume": 445226.0}, {"date": "2020-01-28", "close": 41.53, "volume": 232057.0}, {"date": "2020-01-29", "close": 41.46, "volume": 330578.0}, {"date": "2020-01-30", "close": 41.35, "volume": 243126.0}, {"date": "2020-01-31", "close": 39.85, "volume": 522492.0}, {"date": "2020-02-03", "close": 40.13, "volume": 472773.0}, {"date": "2020-02-04", "close": 42.15, "volume": 712577.0}, {"date": "2020-02-05", "close": 43.04, "volume": 529378.0}, {"date": "2020-02-06", "close": 42.34, "volume": 528371.0}, {"date": "2020-02-07", "close": 41.89, "volume": 289263.0}, {"date": "2020-02-10", "close": 41.85, "volume": 221969.0}, {"date": "2020-02-11", "close": 42.95, "volume": 476470.0}, {"date": "2020-02-12", "close": 43.8, "volume": 327604.0}, {"date": "2020-02-13", "close": 43.14, "volume": 283506.0}, {"date": "2020-02-14", "close": 43.45, "volume": 397922.0}, {"date": "2020-02-18", "close": 42.22, "volume": 271852.0}, {"date": "2020-02-19", "close": 42.63, "volume": 184775.0}, {"date": "2020-02-20", "close": 43.3, "volume": 264462.0}, {"date": "2020-02-21", "close": 42.97, "volume": 250103.0}, {"date": "2020-02-24", "close": 41.44, "volume": 497446.0}, {"date": "2020-02-25", "close": 39.54, "volume": 399250.0}, {"date": "2020-02-26", "close": 38.94, "volume": 343765.0}, {"date": "2020-02-27", "close": 36.94, "volume": 922992.0}, {"date": "2020-02-28", "close": 37.38, "volume": 581321.0}, {"date": "2020-03-02", "close": 38.61, "volume": 541076.0}, {"date": "2020-03-03", "close": 37.55, "volume": 397819.0}, {"date": "2020-03-04", "close": 38.46, "volume": 297499.0}, {"date": "2020-03-05", "close": 36.65, "volume": 268078.0}, {"date": "2020-03-06", "close": 35.3, "volume": 399774.0}, {"date": "2020-03-09", "close": 32.42, "volume": 858268.0}, {"date": "2020-03-10", "close": 32.19, "volume": 548468.0}, {"date": "2020-03-11", "close": 29.91, "volume": 543967.0}, {"date": "2020-03-12", "close": 28.33, "volume": 640875.0}, {"date": "2020-03-13", "close": 32.27, "volume": 787206.0}, {"date": "2020-03-16", "close": 26.12, "volume": 515976.0}, {"date": "2020-03-17", "close": 29.42, "volume": 604688.0}, {"date": "2020-03-18", "close": 22.68, "volume": 608906.0}, {"date": "2020-03-19", "close": 22.67, "volume": 606866.0}, {"date": "2020-03-20", "close": 21.08, "volume": 1089295.0}, {"date": "2020-03-23", "close": 21.94, "volume": 574184.0}, {"date": "2020-03-24", "close": 24.32, "volume": 416783.0}, {"date": "2020-03-25", "close": 26.16, "volume": 740671.0}, {"date": "2020-03-26", "close": 26.73, "volume": 346248.0}, {"date": "2020-03-27", "close": 25.04, "volume": 413243.0}, {"date": "2020-03-30", "close": 26.25, "volume": 475959.0}, {"date": "2020-03-31", "close": 26.12, "volume": 399652.0}, {"date": "2020-04-01", "close": 26.49, "volume": 510187.0}, {"date": "2020-04-02", "close": 25.96, "volume": 412892.0}, {"date": "2020-04-03", "close": 25.97, "volume": 461522.0}, {"date": "2020-04-06", "close": 27.93, "volume": 305680.0}, {"date": "2020-04-07", "close": 27.87, "volume": 564221.0}, {"date": "2020-04-08", "close": 29.23, "volume": 345495.0}, {"date": "2020-04-09", "close": 30.63, "volume": 397676.0}, {"date": "2020-04-13", "close": 30.23, "volume": 213951.0}, {"date": "2020-04-14", "close": 30.52, "volume": 282635.0}, {"date": "2020-04-15", "close": 29.1, "volume": 389580.0}, {"date": "2020-04-16", "close": 28.28, "volume": 512535.0}, {"date": "2020-04-17", "close": 29.81, "volume": 406077.0}, {"date": "2020-04-20", "close": 29.13, "volume": 396564.0}, {"date": "2020-04-21", "close": 28.47, "volume": 333133.0}, {"date": "2020-04-22", "close": 29.25, "volume": 323029.0}, {"date": "2020-04-23", "close": 29.94, "volume": 307135.0}, {"date": "2020-04-24", "close": 30.27, "volume": 211003.0}, {"date": "2020-04-27", "close": 32.15, "volume": 368224.0}, {"date": "2020-04-28", "close": 32.96, "volume": 270129.0}, {"date": "2020-04-29", "close": 34.96, "volume": 288143.0}, {"date": "2020-04-30", "close": 33.89, "volume": 493822.0}, {"date": "2020-05-01", "close": 31.84, "volume": 482380.0}, {"date": "2020-05-04", "close": 31.43, "volume": 309057.0}, {"date": "2020-05-05", "close": 31.4, "volume": 259721.0}, {"date": "2020-05-06", "close": 30.9, "volume": 194558.0}, {"date": "2020-05-07", "close": 31.34, "volume": 215856.0}, {"date": "2020-05-08", "close": 32.49, "volume": 481359.0}, {"date": "2020-05-11", "close": 31.84, "volume": 718594.0}, {"date": "2020-05-12", "close": 29.47, "volume": 1279096.0}, {"date": "2020-05-13", "close": 28.17, "volume": 507303.0}, {"date": "2020-05-14", "close": 28.74, "volume": 466719.0}, {"date": "2020-05-15", "close": 29.1, "volume": 437581.0}, {"date": "2020-05-18", "close": 32.75, "volume": 631306.0}, {"date": "2020-05-19", "close": 32.87, "volume": 423770.0}, {"date": "2020-05-20", "close": 33.92, "volume": 434727.0}, {"date": "2020-05-21", "close": 34.75, "volume": 526816.0}, {"date": "2020-05-22", "close": 34.26, "volume": 293064.0}, {"date": "2020-05-26", "close": 36.21, "volume": 390096.0}, {"date": "2020-05-27", "close": 37.72, "volume": 643746.0}, {"date": "2020-05-28", "close": 36.53, "volume": 597572.0}, {"date": "2020-05-29", "close": 35.72, "volume": 358060.0}, {"date": "2020-06-01", "close": 36.5, "volume": 234720.0}, {"date": "2020-06-02", "close": 37.52, "volume": 402642.0}, {"date": "2020-06-03", "close": 39.23, "volume": 289188.0}, {"date": "2020-06-04", "close": 40.59, "volume": 469369.0}, {"date": "2020-06-05", "close": 41.19, "volume": 524851.0}, {"date": "2020-06-08", "close": 43.04, "volume": 347142.0}, {"date": "2020-06-09", "close": 42.13, "volume": 667465.0}, {"date": "2020-06-10", "close": 39.58, "volume": 513013.0}, {"date": "2020-06-11", "close": 35.19, "volume": 379819.0}, {"date": "2020-06-12", "close": 36.15, "volume": 310757.0}, {"date": "2020-06-15", "close": 36.84, "volume": 472079.0}, {"date": "2020-06-16", "close": 38.46, "volume": 354450.0}, {"date": "2020-06-17", "close": 37.94, "volume": 510852.0}, {"date": "2020-06-18", "close": 37.31, "volume": 359722.0}, {"date": "2020-06-19", "close": 37.16, "volume": 578062.0}, {"date": "2020-06-22", "close": 36.66, "volume": 264991.0}, {"date": "2020-06-23", "close": 37.06, "volume": 397890.0}, {"date": "2020-06-24", "close": 35.67, "volume": 397592.0}, {"date": "2020-06-25", "close": 36.39, "volume": 393294.0}, {"date": "2020-06-26", "close": 35.26, "volume": 719588.0}, {"date": "2020-06-29", "close": 36.55, "volume": 267594.0}, {"date": "2020-06-30", "close": 37.05, "volume": 238061.0}, {"date": "2020-07-01", "close": 36.51, "volume": 409066.0}, {"date": "2020-07-02", "close": 37.0, "volume": 214107.0}, {"date": "2020-07-06", "close": 37.77, "volume": 309205.0}, {"date": "2020-07-07", "close": 37.16, "volume": 291302.0}, {"date": "2020-07-08", "close": 36.68, "volume": 248392.0}, {"date": "2020-07-09", "close": 35.46, "volume": 331940.0}, {"date": "2020-07-10", "close": 36.55, "volume": 249974.0}, {"date": "2020-07-13", "close": 36.91, "volume": 168605.0}, {"date": "2020-07-14", "close": 37.83, "volume": 214152.0}, {"date": "2020-07-15", "close": 39.17, "volume": 232363.0}, {"date": "2020-07-16", "close": 38.58, "volume": 178455.0}, {"date": "2020-07-17", "close": 38.43, "volume": 124139.0}, {"date": "2020-07-20", "close": 37.44, "volume": 123325.0}, {"date": "2020-07-21", "close": 37.98, "volume": 118830.0}, {"date": "2020-07-22", "close": 38.59, "volume": 211585.0}, {"date": "2020-07-23", "close": 38.69, "volume": 166811.0}, {"date": "2020-07-24", "close": 38.25, "volume": 97107.0}, {"date": "2020-07-27", "close": 38.78, "volume": 226773.0}, {"date": "2020-07-28", "close": 37.65, "volume": 206347.0}, {"date": "2020-07-29", "close": 38.64, "volume": 144652.0}, {"date": "2020-07-30", "close": 37.06, "volume": 196741.0}, {"date": "2020-07-31", "close": 36.48, "volume": 240808.0}, {"date": "2020-08-03", "close": 36.97, "volume": 213249.0}, {"date": "2020-08-04", "close": 37.59, "volume": 283413.0}, {"date": "2020-08-05", "close": 38.53, "volume": 265608.0}, {"date": "2020-08-06", "close": 38.1, "volume": 251414.0}, {"date": "2020-08-07", "close": 38.57, "volume": 322314.0}, {"date": "2020-08-10", "close": 39.47, "volume": 285567.0}, {"date": "2020-08-11", "close": 40.74, "volume": 285698.0}, {"date": "2020-08-12", "close": 41.12, "volume": 284068.0}, {"date": "2020-08-13", "close": 41.12, "volume": 328075.0}, {"date": "2020-08-14", "close": 40.6, "volume": 234342.0}, {"date": "2020-08-17", "close": 40.18, "volume": 340451.0}, {"date": "2020-08-18", "close": 39.49, "volume": 246272.0}, {"date": "2020-08-19", "close": 39.22, "volume": 371656.0}, {"date": "2020-08-20", "close": 39.04, "volume": 211329.0}, {"date": "2020-08-21", "close": 38.39, "volume": 124671.0}, {"date": "2020-08-24", "close": 39.51, "volume": 200261.0}, {"date": "2020-08-25", "close": 38.64, "volume": 318312.0}, {"date": "2020-08-26", "close": 38.5, "volume": 177170.0}, {"date": "2020-08-27", "close": 38.0, "volume": 196918.0}, {"date": "2020-08-28", "close": 38.51, "volume": 243926.0}, {"date": "2020-08-31", "close": 37.01, "volume": 318462.0}, {"date": "2020-09-01", "close": 37.78, "volume": 267589.0}, {"date": "2020-09-02", "close": 38.41, "volume": 234165.0}, {"date": "2020-09-03", "close": 37.47, "volume": 303949.0}, {"date": "2020-09-04", "close": 38.51, "volume": 196447.0}, {"date": "2020-09-08", "close": 37.28, "volume": 368146.0}, {"date": "2020-09-09", "close": 38.41, "volume": 332257.0}, {"date": "2020-09-10", "close": 37.91, "volume": 263495.0}, {"date": "2020-09-11", "close": 37.86, "volume": 203014.0}, {"date": "2020-09-14", "close": 38.47, "volume": 265741.0}, {"date": "2020-09-15", "close": 38.34, "volume": 196891.0}, {"date": "2020-09-16", "close": 38.75, "volume": 393038.0}, {"date": "2020-09-17", "close": 40.11, "volume": 472157.0}, {"date": "2020-09-18", "close": 39.49, "volume": 1040307.0}, {"date": "2020-09-21", "close": 35.76, "volume": 514139.0}, {"date": "2020-09-22", "close": 35.96, "volume": 387157.0}, {"date": "2020-09-23", "close": 35.51, "volume": 368942.0}, {"date": "2020-09-24", "close": 35.37, "volume": 275846.0}, {"date": "2020-09-25", "close": 35.23, "volume": 304740.0}, {"date": "2020-09-28", "close": 36.4, "volume": 183720.0}, {"date": "2020-09-29", "close": 36.04, "volume": 205206.0}, {"date": "2020-09-30", "close": 36.03, "volume": 251619.0}, {"date": "2020-10-01", "close": 36.29, "volume": 269184.0}, {"date": "2020-10-02", "close": 37.92, "volume": 280118.0}, {"date": "2020-10-05", "close": 39.69, "volume": 233560.0}, {"date": "2020-10-06", "close": 39.57, "volume": 248336.0}, {"date": "2020-10-07", "close": 40.96, "volume": 217321.0}, {"date": "2020-10-08", "close": 40.8, "volume": 231299.0}, {"date": "2020-10-09", "close": 40.68, "volume": 181492.0}, {"date": "2020-10-12", "close": 41.02, "volume": 190437.0}, {"date": "2020-10-13", "close": 40.53, "volume": 164577.0}, {"date": "2020-10-14", "close": 40.7, "volume": 153142.0}, {"date": "2020-10-15", "close": 40.9, "volume": 224948.0}, {"date": "2020-10-16", "close": 41.09, "volume": 158572.0}, {"date": "2020-10-19", "close": 40.88, "volume": 204527.0}, {"date": "2020-10-20", "close": 40.98, "volume": 188482.0}, {"date": "2020-10-21", "close": 40.39, "volume": 194385.0}, {"date": "2020-10-22", "close": 40.72, "volume": 284132.0}, {"date": "2020-10-23", "close": 41.1, "volume": 137197.0}, {"date": "2020-10-26", "close": 39.62, "volume": 260441.0}, {"date": "2020-10-27", "close": 38.63, "volume": 222809.0}, {"date": "2020-10-28", "close": 37.14, "volume": 220590.0}, {"date": "2020-10-29", "close": 37.96, "volume": 316669.0}, {"date": "2020-10-30", "close": 38.01, "volume": 201912.0}, {"date": "2020-11-02", "close": 39.57, "volume": 208665.0}, {"date": "2020-11-03", "close": 40.76, "volume": 344912.0}, {"date": "2020-11-04", "close": 38.66, "volume": 217296.0}, {"date": "2020-11-05", "close": 41.34, "volume": 203993.0}, {"date": "2020-11-06", "close": 41.22, "volume": 191882.0}, {"date": "2020-11-09", "close": 42.9, "volume": 305151.0}, {"date": "2020-11-10", "close": 43.18, "volume": 276978.0}, {"date": "2020-11-11", "close": 41.56, "volume": 247958.0}, {"date": "2020-11-12", "close": 39.88, "volume": 219534.0}, {"date": "2020-11-13", "close": 40.97, "volume": 147065.0}, {"date": "2020-11-16", "close": 42.27, "volume": 338980.0}, {"date": "2020-11-17", "close": 42.08, "volume": 188802.0}, {"date": "2020-11-18", "close": 41.52, "volume": 172896.0}, {"date": "2020-11-19", "close": 41.69, "volume": 343415.0}, {"date": "2020-11-20", "close": 41.83, "volume": 253424.0}, {"date": "2020-11-23", "close": 44.11, "volume": 353688.0}, {"date": "2020-11-24", "close": 44.85, "volume": 469320.0}, {"date": "2020-11-25", "close": 43.59, "volume": 223601.0}, {"date": "2020-11-27", "close": 43.61, "volume": 95853.0}, {"date": "2020-11-30", "close": 41.41, "volume": 522168.0}, {"date": "2020-12-01", "close": 41.51, "volume": 438457.0}, {"date": "2020-12-02", "close": 41.68, "volume": 472692.0}, {"date": "2020-12-03", "close": 41.41, "volume": 426159.0}, {"date": "2020-12-04", "close": 43.02, "volume": 742189.0}, {"date": "2020-12-07", "close": 42.24, "volume": 310898.0}, {"date": "2020-12-08", "close": 42.01, "volume": 386908.0}, {"date": "2020-12-09", "close": 41.72, "volume": 344358.0}, {"date": "2020-12-10", "close": 41.73, "volume": 584623.0}, {"date": "2020-12-11", "close": 41.77, "volume": 308139.0}, {"date": "2020-12-14", "close": 40.95, "volume": 357970.0}, {"date": "2020-12-15", "close": 41.57, "volume": 383101.0}, {"date": "2020-12-16", "close": 42.42, "volume": 463589.0}, {"date": "2020-12-17", "close": 43.45, "volume": 437823.0}, {"date": "2020-12-18", "close": 44.28, "volume": 1154000.0}, {"date": "2020-12-21", "close": 44.16, "volume": 388058.0}, {"date": "2020-12-22", "close": 43.82, "volume": 273989.0}, {"date": "2020-12-23", "close": 44.39, "volume": 169963.0}, {"date": "2020-12-24", "close": 44.32, "volume": 94390.0}, {"date": "2020-12-28", "close": 44.46, "volume": 182717.0}, {"date": "2020-12-29", "close": 43.83, "volume": 213315.0}, {"date": "2020-12-30", "close": 44.78, "volume": 121900.0}, {"date": "2020-12-31", "close": 44.88, "volume": 273873.0}, {"date": "2021-01-04", "close": 44.4, "volume": 337861.0}, {"date": "2021-01-05", "close": 45.79, "volume": 258392.0}, {"date": "2021-01-06", "close": 48.12, "volume": 349708.0}, {"date": "2021-01-07", "close": 48.21, "volume": 311035.0}, {"date": "2021-01-08", "close": 48.14, "volume": 295665.0}, {"date": "2021-01-11", "close": 48.52, "volume": 234760.0}, {"date": "2021-01-12", "close": 49.67, "volume": 325703.0}, {"date": "2021-01-13", "close": 48.83, "volume": 472319.0}, {"date": "2021-01-14", "close": 48.93, "volume": 325844.0}, {"date": "2021-01-15", "close": 47.44, "volume": 310695.0}, {"date": "2021-01-19", "close": 47.93, "volume": 328445.0}, {"date": "2021-01-20", "close": 47.86, "volume": 280937.0}, {"date": "2021-01-21", "close": 47.08, "volume": 277675.0}, {"date": "2021-01-22", "close": 47.1, "volume": 253931.0}, {"date": "2021-01-25", "close": 46.02, "volume": 219687.0}, {"date": "2021-01-26", "close": 44.99, "volume": 209861.0}, {"date": "2021-01-27", "close": 43.84, "volume": 261154.0}, {"date": "2021-01-28", "close": 44.39, "volume": 282645.0}, {"date": "2021-01-29", "close": 43.91, "volume": 401372.0}, {"date": "2021-02-01", "close": 46.17, "volume": 425577.0}, {"date": "2021-02-02", "close": 46.3, "volume": 564560.0}, {"date": "2021-02-03", "close": 47.24, "volume": 420597.0}, {"date": "2021-02-04", "close": 46.58, "volume": 801172.0}, {"date": "2021-02-05", "close": 47.35, "volume": 275876.0}, {"date": "2021-02-08", "close": 48.12, "volume": 271621.0}, {"date": "2021-02-09", "close": 48.25, "volume": 267825.0}, {"date": "2021-02-10", "close": 48.29, "volume": 378937.0}, {"date": "2021-02-11", "close": 48.71, "volume": 320142.0}, {"date": "2021-02-12", "close": 49.09, "volume": 147780.0}, {"date": "2021-02-16", "close": 49.94, "volume": 692348.0}, {"date": "2021-02-17", "close": 49.54, "volume": 199308.0}, {"date": "2021-02-18", "close": 48.55, "volume": 188365.0}, {"date": "2021-02-19", "close": 49.8, "volume": 265824.0}, {"date": "2021-02-22", "close": 50.52, "volume": 273125.0}, {"date": "2021-02-23", "close": 50.37, "volume": 266254.0}, {"date": "2021-02-24", "close": 51.58, "volume": 283618.0}, {"date": "2021-02-25", "close": 49.8, "volume": 268724.0}, {"date": "2021-02-26", "close": 49.23, "volume": 283609.0}, {"date": "2021-03-01", "close": 50.71, "volume": 232185.0}, {"date": "2021-03-02", "close": 50.22, "volume": 166182.0}, {"date": "2021-03-03", "close": 49.88, "volume": 186776.0}, {"date": "2021-03-04", "close": 48.84, "volume": 289324.0}, {"date": "2021-03-05", "close": 50.78, "volume": 319874.0}, {"date": "2021-03-08", "close": 51.88, "volume": 227776.0}, {"date": "2021-03-09", "close": 51.5, "volume": 215656.0}, {"date": "2021-03-10", "close": 52.92, "volume": 156525.0}, {"date": "2021-03-11", "close": 52.82, "volume": 115794.0}, {"date": "2021-03-12", "close": 53.05, "volume": 112509.0}, {"date": "2021-03-15", "close": 52.66, "volume": 127364.0}, {"date": "2021-03-16", "close": 52.7, "volume": 254295.0}, {"date": "2021-03-17", "close": 54.11, "volume": 203934.0}, {"date": "2021-03-18", "close": 53.26, "volume": 221728.0}, {"date": "2021-03-19", "close": 52.7, "volume": 652157.0}, {"date": "2021-03-22", "close": 52.47, "volume": 293933.0}, {"date": "2021-03-23", "close": 49.9, "volume": 306480.0}, {"date": "2021-03-24", "close": 50.33, "volume": 207798.0}, {"date": "2021-03-25", "close": 51.31, "volume": 304721.0}, {"date": "2021-03-26", "close": 52.56, "volume": 275766.0}, {"date": "2021-03-29", "close": 51.44, "volume": 242623.0}, {"date": "2021-03-30", "close": 52.51, "volume": 207209.0}, {"date": "2021-03-31", "close": 52.44, "volume": 544051.0}, {"date": "2021-04-01", "close": 53.28, "volume": 303376.0}, {"date": "2021-04-05", "close": 53.74, "volume": 218739.0}, {"date": "2021-04-06", "close": 54.15, "volume": 278017.0}, {"date": "2021-04-07", "close": 53.36, "volume": 216301.0}, {"date": "2021-04-08", "close": 52.86, "volume": 267673.0}, {"date": "2021-04-09", "close": 53.16, "volume": 174848.0}, {"date": "2021-04-12", "close": 53.92, "volume": 362350.0}, {"date": "2021-04-13", "close": 52.91, "volume": 207664.0}, {"date": "2021-04-14", "close": 53.44, "volume": 138182.0}, {"date": "2021-04-15", "close": 54.07, "volume": 241029.0}, {"date": "2021-04-16", "close": 54.75, "volume": 155784.0}, {"date": "2021-04-19", "close": 54.74, "volume": 261254.0}, {"date": "2021-04-20", "close": 53.89, "volume": 288366.0}, {"date": "2021-04-21", "close": 55.29, "volume": 422786.0}, {"date": "2021-04-22", "close": 54.3, "volume": 423006.0}, {"date": "2021-04-23", "close": 55.4, "volume": 310851.0}, {"date": "2021-04-26", "close": 55.68, "volume": 351210.0}, {"date": "2021-04-27", "close": 56.2, "volume": 236063.0}, {"date": "2021-04-28", "close": 56.74, "volume": 193176.0}, {"date": "2021-04-29", "close": 56.43, "volume": 362709.0}, {"date": "2021-04-30", "close": 54.88, "volume": 408319.0}, {"date": "2021-05-03", "close": 56.09, "volume": 286772.0}, {"date": "2021-05-04", "close": 57.4, "volume": 388748.0}, {"date": "2021-05-05", "close": 60.91, "volume": 794696.0}, {"date": "2021-05-06", "close": 62.92, "volume": 611417.0}, {"date": "2021-05-07", "close": 62.37, "volume": 437460.0}, {"date": "2021-05-10", "close": 61.52, "volume": 540074.0}, {"date": "2021-05-11", "close": 61.58, "volume": 370661.0}, {"date": "2021-05-12", "close": 60.1, "volume": 226211.0}, {"date": "2021-05-13", "close": 61.33, "volume": 301964.0}, {"date": "2021-05-14", "close": 62.28, "volume": 349307.0}, {"date": "2021-05-17", "close": 63.11, "volume": 281438.0}, {"date": "2021-05-18", "close": 62.33, "volume": 306871.0}, {"date": "2021-05-19", "close": 61.83, "volume": 361825.0}, {"date": "2021-05-20", "close": 62.05, "volume": 271093.0}, {"date": "2021-05-21", "close": 62.73, "volume": 262966.0}, {"date": "2021-05-24", "close": 63.16, "volume": 200481.0}, {"date": "2021-05-25", "close": 62.02, "volume": 325705.0}, {"date": "2021-05-26", "close": 62.61, "volume": 200194.0}, {"date": "2021-05-27", "close": 63.37, "volume": 286002.0}, {"date": "2021-05-28", "close": 63.58, "volume": 250838.0}, {"date": "2021-06-01", "close": 64.76, "volume": 246628.0}, {"date": "2021-06-02", "close": 63.87, "volume": 411852.0}, {"date": "2021-06-03", "close": 64.28, "volume": 493919.0}, {"date": "2021-06-04", "close": 64.85, "volume": 528688.0}, {"date": "2021-06-07", "close": 63.29, "volume": 320700.0}, {"date": "2021-06-08", "close": 63.68, "volume": 290202.0}, {"date": "2021-06-09", "close": 62.82, "volume": 164034.0}, {"date": "2021-06-10", "close": 62.31, "volume": 162680.0}, {"date": "2021-06-11", "close": 62.59, "volume": 152172.0}, {"date": "2021-06-14", "close": 61.49, "volume": 261249.0}, {"date": "2021-06-15", "close": 61.38, "volume": 361190.0}, {"date": "2021-06-16", "close": 60.57, "volume": 371791.0}, {"date": "2021-06-17", "close": 57.72, "volume": 466589.0}, {"date": "2021-06-18", "close": 56.49, "volume": 791884.0}, {"date": "2021-06-21", "close": 57.61, "volume": 501618.0}, {"date": "2021-06-22", "close": 57.13, "volume": 387277.0}, {"date": "2021-06-23", "close": 57.27, "volume": 426671.0}, {"date": "2021-06-24", "close": 57.04, "volume": 546189.0}, {"date": "2021-06-25", "close": 56.74, "volume": 6716352.0}, {"date": "2021-06-28", "close": 55.85, "volume": 562138.0}, {"date": "2021-06-29", "close": 56.34, "volume": 330475.0}, {"date": "2021-06-30", "close": 56.93, "volume": 560606.0}, {"date": "2021-07-01", "close": 58.31, "volume": 746878.0}, {"date": "2021-07-02", "close": 57.92, "volume": 300493.0}, {"date": "2021-07-06", "close": 57.11, "volume": 683721.0}, {"date": "2021-07-07", "close": 58.2, "volume": 411361.0}, {"date": "2021-07-08", "close": 56.62, "volume": 383948.0}, {"date": "2021-07-09", "close": 58.41, "volume": 273462.0}, {"date": "2021-07-12", "close": 58.79, "volume": 269725.0}, {"date": "2021-07-13", "close": 57.54, "volume": 305804.0}, {"date": "2021-07-14", "close": 57.17, "volume": 244791.0}, {"date": "2021-07-15", "close": 56.27, "volume": 412820.0}, {"date": "2021-07-16", "close": 53.75, "volume": 428079.0}, {"date": "2021-07-19", "close": 51.8, "volume": 367185.0}, {"date": "2021-07-20", "close": 51.96, "volume": 668983.0}, {"date": "2021-07-21", "close": 52.41, "volume": 488709.0}, {"date": "2021-07-22", "close": 51.79, "volume": 517862.0}, {"date": "2021-07-23", "close": 53.53, "volume": 512997.0}, {"date": "2021-07-26", "close": 54.18, "volume": 295255.0}, {"date": "2021-07-27", "close": 53.6, "volume": 182029.0}, {"date": "2021-07-28", "close": 53.99, "volume": 202923.0}, {"date": "2021-07-29", "close": 55.07, "volume": 281709.0}, {"date": "2021-07-30", "close": 55.06, "volume": 266829.0}, {"date": "2021-08-02", "close": 54.48, "volume": 290317.0}, {"date": "2021-08-03", "close": 55.27, "volume": 203508.0}, {"date": "2021-08-04", "close": 53.31, "volume": 275214.0}, {"date": "2021-08-05", "close": 53.19, "volume": 187038.0}, {"date": "2021-08-06", "close": 53.99, "volume": 293210.0}, {"date": "2021-08-09", "close": 53.72, "volume": 273341.0}, {"date": "2021-08-10", "close": 54.08, "volume": 661097.0}, {"date": "2021-08-11", "close": 55.54, "volume": 320533.0}, {"date": "2021-08-12", "close": 55.5, "volume": 232339.0}, {"date": "2021-08-13", "close": 55.28, "volume": 165571.0}, {"date": "2021-08-16", "close": 54.99, "volume": 273102.0}, {"date": "2021-08-17", "close": 54.5, "volume": 310623.0}, {"date": "2021-08-18", "close": 54.39, "volume": 535044.0}, {"date": "2021-08-19", "close": 52.06, "volume": 213657.0}, {"date": "2021-08-20", "close": 52.13, "volume": 200971.0}, {"date": "2021-08-23", "close": 53.2, "volume": 198278.0}, {"date": "2021-08-24", "close": 53.77, "volume": 207070.0}, {"date": "2021-08-25", "close": 54.38, "volume": 215285.0}, {"date": "2021-08-26", "close": 52.83, "volume": 205763.0}, {"date": "2021-08-27", "close": 55.04, "volume": 316497.0}, {"date": "2021-08-30", "close": 54.0, "volume": 148535.0}, {"date": "2021-08-31", "close": 53.4, "volume": 251527.0}, {"date": "2021-09-01", "close": 53.2, "volume": 199061.0}, {"date": "2021-09-02", "close": 53.66, "volume": 370609.0}, {"date": "2021-09-03", "close": 52.64, "volume": 232593.0}, {"date": "2021-09-07", "close": 52.6, "volume": 291286.0}, {"date": "2021-09-08", "close": 51.38, "volume": 281950.0}, {"date": "2021-09-09", "close": 51.85, "volume": 296865.0}, {"date": "2021-09-10", "close": 50.6, "volume": 308035.0}, {"date": "2021-09-13", "close": 50.86, "volume": 243910.0}, {"date": "2021-09-14", "close": 49.85, "volume": 275189.0}, {"date": "2021-09-15", "close": 51.02, "volume": 282901.0}, {"date": "2021-09-16", "close": 50.44, "volume": 212536.0}, {"date": "2021-09-17", "close": 49.88, "volume": 806859.0}, {"date": "2021-09-20", "close": 48.63, "volume": 313891.0}, {"date": "2021-09-21", "close": 48.11, "volume": 203415.0}, {"date": "2021-09-22", "close": 48.56, "volume": 230747.0}, {"date": "2021-09-23", "close": 50.25, "volume": 207015.0}, {"date": "2021-09-24", "close": 50.05, "volume": 146354.0}, {"date": "2021-09-27", "close": 51.35, "volume": 193500.0}, {"date": "2021-09-28", "close": 50.75, "volume": 157551.0}, {"date": "2021-09-29", "close": 51.47, "volume": 277088.0}, {"date": "2021-09-30", "close": 50.12, "volume": 307636.0}, {"date": "2021-10-01", "close": 51.69, "volume": 282600.0}, {"date": "2021-10-04", "close": 51.21, "volume": 219234.0}, {"date": "2021-10-05", "close": 51.38, "volume": 276346.0}, {"date": "2021-10-06", "close": 50.96, "volume": 224877.0}, {"date": "2021-10-07", "close": 52.34, "volume": 283587.0}, {"date": "2021-10-08", "close": 51.77, "volume": 143383.0}, {"date": "2021-10-11", "close": 51.78, "volume": 130335.0}, {"date": "2021-10-12", "close": 51.8, "volume": 176818.0}, {"date": "2021-10-13", "close": 51.5, "volume": 202044.0}, {"date": "2021-10-14", "close": 52.83, "volume": 204441.0}, {"date": "2021-10-15", "close": 53.11, "volume": 276364.0}, {"date": "2021-10-18", "close": 53.3, "volume": 170853.0}, {"date": "2021-10-19", "close": 53.27, "volume": 198343.0}, {"date": "2021-10-20", "close": 53.83, "volume": 146471.0}, {"date": "2021-10-21", "close": 53.79, "volume": 182208.0}, {"date": "2021-10-22", "close": 53.69, "volume": 180549.0}, {"date": "2021-10-25", "close": 54.42, "volume": 156413.0}, {"date": "2021-10-26", "close": 54.26, "volume": 160426.0}, {"date": "2021-10-27", "close": 52.36, "volume": 149952.0}, {"date": "2021-10-28", "close": 53.5, "volume": 114001.0}, {"date": "2021-10-29", "close": 53.35, "volume": 225010.0}, {"date": "2021-11-01", "close": 54.53, "volume": 174313.0}, {"date": "2021-11-02", "close": 55.61, "volume": 185608.0}, {"date": "2021-11-03", "close": 56.77, "volume": 243667.0}, {"date": "2021-11-04", "close": 56.01, "volume": 256960.0}, {"date": "2021-11-05", "close": 58.28, "volume": 220515.0}, {"date": "2021-11-08", "close": 59.07, "volume": 341212.0}, {"date": "2021-11-09", "close": 57.53, "volume": 451655.0}, {"date": "2021-11-10", "close": 57.12, "volume": 417068.0}, {"date": "2021-11-11", "close": 58.05, "volume": 311031.0}, {"date": "2021-11-12", "close": 58.27, "volume": 252940.0}, {"date": "2021-11-15", "close": 58.38, "volume": 304508.0}, {"date": "2021-11-16", "close": 58.0, "volume": 358227.0}, {"date": "2021-11-17", "close": 58.32, "volume": 321736.0}, {"date": "2021-11-18", "close": 58.89, "volume": 289558.0}, {"date": "2021-11-19", "close": 59.26, "volume": 307010.0}, {"date": "2021-11-22", "close": 59.68, "volume": 355728.0}, {"date": "2021-11-23", "close": 59.66, "volume": 571324.0}, {"date": "2021-11-24", "close": 58.34, "volume": 221501.0}, {"date": "2021-11-26", "close": 55.83, "volume": 303017.0}, {"date": "2021-11-29", "close": 54.39, "volume": 311130.0}, {"date": "2021-11-30", "close": 52.48, "volume": 351146.0}, {"date": "2021-12-01", "close": 50.97, "volume": 356657.0}, {"date": "2021-12-02", "close": 53.48, "volume": 249361.0}, {"date": "2021-12-03", "close": 55.46, "volume": 582535.0}, {"date": "2021-12-06", "close": 56.0, "volume": 312389.0}, {"date": "2021-12-07", "close": 56.06, "volume": 314999.0}, {"date": "2021-12-08", "close": 56.4, "volume": 229501.0}, {"date": "2021-12-09", "close": 55.8, "volume": 253358.0}, {"date": "2021-12-10", "close": 56.15, "volume": 241817.0}, {"date": "2021-12-13", "close": 54.78, "volume": 315513.0}, {"date": "2021-12-14", "close": 55.08, "volume": 419607.0}, {"date": "2021-12-15", "close": 55.68, "volume": 306999.0}, {"date": "2021-12-16", "close": 54.99, "volume": 343163.0}, {"date": "2021-12-17", "close": 53.76, "volume": 594386.0}, {"date": "2021-12-20", "close": 51.91, "volume": 293135.0}, {"date": "2021-12-21", "close": 53.5, "volume": 184666.0}, {"date": "2021-12-22", "close": 54.07, "volume": 195285.0}, {"date": "2021-12-23", "close": 54.58, "volume": 160029.0}, {"date": "2021-12-27", "close": 55.56, "volume": 164482.0}, {"date": "2021-12-28", "close": 55.58, "volume": 191557.0}, {"date": "2021-12-29", "close": 55.94, "volume": 124746.0}, {"date": "2021-12-30", "close": 55.5, "volume": 138105.0}, {"date": "2021-12-31", "close": 56.2, "volume": 193450.0}, {"date": "2022-01-03", "close": 57.1, "volume": 266196.0}, {"date": "2022-01-04", "close": 58.47, "volume": 338709.0}, {"date": "2022-01-05", "close": 57.98, "volume": 377732.0}, {"date": "2022-01-06", "close": 57.99, "volume": 315799.0}, {"date": "2022-01-07", "close": 58.51, "volume": 360769.0}, {"date": "2022-01-10", "close": 58.2, "volume": 375797.0}, {"date": "2022-01-11", "close": 58.8, "volume": 231627.0}, {"date": "2022-01-12", "close": 58.84, "volume": 302918.0}, {"date": "2022-01-13", "close": 59.87, "volume": 329798.0}, {"date": "2022-01-14", "close": 61.06, "volume": 254139.0}, {"date": "2022-01-18", "close": 60.04, "volume": 374156.0}, {"date": "2022-01-19", "close": 58.08, "volume": 275355.0}, {"date": "2022-01-20", "close": 56.41, "volume": 225833.0}, {"date": "2022-01-21", "close": 55.63, "volume": 307232.0}, {"date": "2022-01-24", "close": 55.82, "volume": 441649.0}, {"date": "2022-01-25", "close": 55.5, "volume": 373935.0}, {"date": "2022-01-26", "close": 54.7, "volume": 323500.0}, {"date": "2022-01-27", "close": 54.25, "volume": 251860.0}, {"date": "2022-01-28", "close": 55.62, "volume": 473296.0}, {"date": "2022-01-31", "close": 54.99, "volume": 439613.0}, {"date": "2022-02-01", "close": 62.19, "volume": 1167582.0}, {"date": "2022-02-02", "close": 63.5, "volume": 993340.0}, {"date": "2022-02-03", "close": 62.13, "volume": 492964.0}, {"date": "2022-02-04", "close": 62.45, "volume": 440150.0}, {"date": "2022-02-07", "close": 63.81, "volume": 628951.0}, {"date": "2022-02-08", "close": 68.22, "volume": 990414.0}, {"date": "2022-02-09", "close": 69.26, "volume": 783127.0}, {"date": "2022-02-10", "close": 70.1, "volume": 1525247.0}, {"date": "2022-02-11", "close": 69.41, "volume": 630475.0}, {"date": "2022-02-14", "close": 69.72, "volume": 529232.0}, {"date": "2022-02-15", "close": 72.75, "volume": 597356.0}, {"date": "2022-02-16", "close": 74.51, "volume": 691552.0}, {"date": "2022-02-17", "close": 73.71, "volume": 484398.0}, {"date": "2022-02-18", "close": 74.1, "volume": 524490.0}, {"date": "2022-02-22", "close": 72.62, "volume": 467958.0}, {"date": "2022-02-23", "close": 71.97, "volume": 549770.0}, {"date": "2022-02-24", "close": 72.1, "volume": 555679.0}, {"date": "2022-02-25", "close": 74.07, "volume": 432878.0}, {"date": "2022-02-28", "close": 73.16, "volume": 647382.0}, {"date": "2022-03-01", "close": 72.0, "volume": 543613.0}, {"date": "2022-03-02", "close": 73.23, "volume": 441540.0}, {"date": "2022-03-03", "close": 72.67, "volume": 624652.0}, {"date": "2022-03-04", "close": 71.89, "volume": 385687.0}, {"date": "2022-03-07", "close": 67.99, "volume": 481995.0}, {"date": "2022-03-08", "close": 68.76, "volume": 509935.0}, {"date": "2022-03-09", "close": 71.02, "volume": 441419.0}, {"date": "2022-03-10", "close": 71.76, "volume": 492586.0}, {"date": "2022-03-11", "close": 70.14, "volume": 546336.0}, {"date": "2022-03-14", "close": 70.69, "volume": 333164.0}, {"date": "2022-03-15", "close": 69.9, "volume": 323539.0}, {"date": "2022-03-16", "close": 70.8, "volume": 589508.0}, {"date": "2022-03-17", "close": 70.83, "volume": 329039.0}, {"date": "2022-03-18", "close": 70.77, "volume": 694129.0}, {"date": "2022-03-21", "close": 70.85, "volume": 451231.0}, {"date": "2022-03-22", "close": 69.5, "volume": 729191.0}, {"date": "2022-03-23", "close": 69.07, "volume": 296186.0}, {"date": "2022-03-24", "close": 69.31, "volume": 232157.0}, {"date": "2022-03-25", "close": 70.24, "volume": 270121.0}, {"date": "2022-03-28", "close": 70.9, "volume": 306874.0}, {"date": "2022-03-29", "close": 71.11, "volume": 402045.0}, {"date": "2022-03-30", "close": 70.07, "volume": 256041.0}, {"date": "2022-03-31", "close": 68.41, "volume": 515484.0}, {"date": "2022-04-01", "close": 68.04, "volume": 530937.0}, {"date": "2022-04-04", "close": 68.07, "volume": 416181.0}, {"date": "2022-04-05", "close": 66.08, "volume": 557964.0}, {"date": "2022-04-06", "close": 64.79, "volume": 410285.0}, {"date": "2022-04-07", "close": 64.85, "volume": 752926.0}, {"date": "2022-04-08", "close": 65.35, "volume": 407804.0}, {"date": "2022-04-11", "close": 65.7, "volume": 375059.0}, {"date": "2022-04-12", "close": 65.82, "volume": 308330.0}, {"date": "2022-04-13", "close": 67.31, "volume": 272997.0}, {"date": "2022-04-14", "close": 67.11, "volume": 335302.0}, {"date": "2022-04-18", "close": 67.42, "volume": 382076.0}, {"date": "2022-04-19", "close": 69.26, "volume": 253910.0}, {"date": "2022-04-20", "close": 70.75, "volume": 281464.0}, {"date": "2022-04-21", "close": 70.25, "volume": 375227.0}, {"date": "2022-04-22", "close": 67.65, "volume": 322817.0}, {"date": "2022-04-25", "close": 66.73, "volume": 663994.0}, {"date": "2022-04-26", "close": 65.8, "volume": 498570.0}, {"date": "2022-04-27", "close": 66.02, "volume": 479725.0}, {"date": "2022-04-28", "close": 66.57, "volume": 304416.0}, {"date": "2022-04-29", "close": 65.85, "volume": 388765.0}, {"date": "2022-05-02", "close": 66.27, "volume": 504964.0}, {"date": "2022-05-03", "close": 69.55, "volume": 778729.0}, {"date": "2022-05-04", "close": 70.77, "volume": 748678.0}, {"date": "2022-05-05", "close": 68.68, "volume": 501572.0}, {"date": "2022-05-06", "close": 66.96, "volume": 351852.0}, {"date": "2022-05-09", "close": 65.71, "volume": 448185.0}, {"date": "2022-05-10", "close": 64.57, "volume": 469978.0}, {"date": "2022-05-11", "close": 65.08, "volume": 378356.0}, {"date": "2022-05-12", "close": 65.36, "volume": 303764.0}, {"date": "2022-05-13", "close": 67.76, "volume": 319948.0}, {"date": "2022-05-16", "close": 68.81, "volume": 492332.0}, {"date": "2022-05-17", "close": 72.28, "volume": 292257.0}, {"date": "2022-05-18", "close": 70.58, "volume": 383933.0}, {"date": "2022-05-19", "close": 69.75, "volume": 534357.0}, {"date": "2022-05-20", "close": 69.24, "volume": 272713.0}, {"date": "2022-05-23", "close": 70.03, "volume": 269926.0}, {"date": "2022-05-24", "close": 69.73, "volume": 340226.0}, {"date": "2022-05-25", "close": 70.71, "volume": 258830.0}, {"date": "2022-05-26", "close": 72.39, "volume": 424282.0}, {"date": "2022-05-27", "close": 77.14, "volume": 583984.0}, {"date": "2022-05-31", "close": 75.61, "volume": 828322.0}, {"date": "2022-06-01", "close": 74.11, "volume": 409831.0}, {"date": "2022-06-02", "close": 77.99, "volume": 664835.0}, {"date": "2022-06-03", "close": 75.69, "volume": 351204.0}, {"date": "2022-06-06", "close": 78.03, "volume": 666443.0}, {"date": "2022-06-07", "close": 77.58, "volume": 489565.0}, {"date": "2022-06-08", "close": 75.87, "volume": 388620.0}, {"date": "2022-06-09", "close": 74.33, "volume": 294983.0}, {"date": "2022-06-10", "close": 72.81, "volume": 627280.0}, {"date": "2022-06-13", "close": 68.73, "volume": 805215.0}, {"date": "2022-06-14", "close": 67.27, "volume": 450513.0}, {"date": "2022-06-15", "close": 67.6, "volume": 303973.0}, {"date": "2022-06-16", "close": 61.05, "volume": 441828.0}, {"date": "2022-06-17", "close": 61.51, "volume": 755091.0}, {"date": "2022-06-21", "close": 62.8, "volume": 372628.0}, {"date": "2022-06-22", "close": 62.27, "volume": 364631.0}, {"date": "2022-06-23", "close": 60.56, "volume": 416717.0}, {"date": "2022-06-24", "close": 65.14, "volume": 901721.0}, {"date": "2022-06-27", "close": 65.75, "volume": 314312.0}, {"date": "2022-06-28", "close": 64.86, "volume": 382697.0}, {"date": "2022-06-29", "close": 63.71, "volume": 309263.0}, {"date": "2022-06-30", "close": 63.79, "volume": 400990.0}, {"date": "2022-07-01", "close": 64.67, "volume": 380503.0}, {"date": "2022-07-05", "close": 63.17, "volume": 276814.0}, {"date": "2022-07-06", "close": 63.41, "volume": 335013.0}, {"date": "2022-07-07", "close": 65.71, "volume": 280796.0}, {"date": "2022-07-08", "close": 65.92, "volume": 296358.0}, {"date": "2022-07-11", "close": 65.26, "volume": 171820.0}, {"date": "2022-07-12", "close": 65.34, "volume": 175104.0}, {"date": "2022-07-13", "close": 64.96, "volume": 197763.0}, {"date": "2022-07-14", "close": 63.34, "volume": 262708.0}, {"date": "2022-07-15", "close": 64.42, "volume": 255110.0}, {"date": "2022-07-18", "close": 64.35, "volume": 282664.0}, {"date": "2022-07-19", "close": 67.41, "volume": 271028.0}, {"date": "2022-07-20", "close": 68.35, "volume": 390139.0}, {"date": "2022-07-21", "close": 69.93, "volume": 345720.0}, {"date": "2022-07-22", "close": 69.69, "volume": 452343.0}, {"date": "2022-07-25", "close": 71.28, "volume": 299031.0}, {"date": "2022-07-26", "close": 69.92, "volume": 189188.0}, {"date": "2022-07-27", "close": 71.5, "volume": 299988.0}, {"date": "2022-07-28", "close": 73.04, "volume": 336933.0}, {"date": "2022-07-29", "close": 74.26, "volume": 403561.0}, {"date": "2022-08-01", "close": 74.48, "volume": 281857.0}, {"date": "2022-08-02", "close": 72.92, "volume": 216010.0}, {"date": "2022-08-03", "close": 73.58, "volume": 233371.0}, {"date": "2022-08-04", "close": 73.05, "volume": 208971.0}, {"date": "2022-08-05", "close": 71.95, "volume": 284541.0}, {"date": "2022-08-08", "close": 72.74, "volume": 457724.0}, {"date": "2022-08-09", "close": 70.28, "volume": 552654.0}, {"date": "2022-08-10", "close": 72.5, "volume": 311816.0}, {"date": "2022-08-11", "close": 74.45, "volume": 338452.0}, {"date": "2022-08-12", "close": 76.27, "volume": 270134.0}, {"date": "2022-08-15", "close": 76.75, "volume": 272433.0}, {"date": "2022-08-16", "close": 78.17, "volume": 277978.0}, {"date": "2022-08-17", "close": 76.72, "volume": 260746.0}, {"date": "2022-08-18", "close": 77.33, "volume": 335885.0}, {"date": "2022-08-19", "close": 74.96, "volume": 305521.0}, {"date": "2022-08-22", "close": 71.85, "volume": 353702.0}, {"date": "2022-08-23", "close": 74.3, "volume": 353736.0}, {"date": "2022-08-24", "close": 74.91, "volume": 251978.0}, {"date": "2022-08-25", "close": 77.46, "volume": 281095.0}, {"date": "2022-08-26", "close": 74.95, "volume": 195489.0}, {"date": "2022-08-29", "close": 74.98, "volume": 248538.0}, {"date": "2022-08-30", "close": 73.02, "volume": 223299.0}, {"date": "2022-08-31", "close": 71.97, "volume": 203059.0}, {"date": "2022-09-01", "close": 70.54, "volume": 315306.0}, {"date": "2022-09-02", "close": 69.84, "volume": 188951.0}, {"date": "2022-09-06", "close": 69.23, "volume": 245459.0}, {"date": "2022-09-07", "close": 70.68, "volume": 289726.0}, {"date": "2022-09-08", "close": 71.2, "volume": 220292.0}, {"date": "2022-09-09", "close": 73.26, "volume": 269764.0}, {"date": "2022-09-12", "close": 74.91, "volume": 227279.0}, {"date": "2022-09-13", "close": 73.16, "volume": 538545.0}, {"date": "2022-09-14", "close": 73.55, "volume": 578299.0}, {"date": "2022-09-15", "close": 73.04, "volume": 512873.0}, {"date": "2022-09-16", "close": 69.7, "volume": 1525702.0}, {"date": "2022-09-19", "close": 72.42, "volume": 332627.0}, {"date": "2022-09-20", "close": 69.69, "volume": 302230.0}, {"date": "2022-09-21", "close": 68.87, "volume": 242667.0}, {"date": "2022-09-22", "close": 68.13, "volume": 284422.0}, {"date": "2022-09-23", "close": 65.64, "volume": 336861.0}, {"date": "2022-09-26", "close": 65.3, "volume": 297103.0}, {"date": "2022-09-27", "close": 63.57, "volume": 641226.0}, {"date": "2022-09-28", "close": 65.66, "volume": 531212.0}, {"date": "2022-09-29", "close": 63.93, "volume": 399643.0}, {"date": "2022-09-30", "close": 63.89, "volume": 284403.0}, {"date": "2022-10-03", "close": 66.1, "volume": 328751.0}, {"date": "2022-10-04", "close": 66.87, "volume": 629769.0}, {"date": "2022-10-05", "close": 65.49, "volume": 611141.0}, {"date": "2022-10-06", "close": 64.36, "volume": 444851.0}, {"date": "2022-10-07", "close": 62.63, "volume": 442066.0}, {"date": "2022-10-10", "close": 64.09, "volume": 312335.0}, {"date": "2022-10-11", "close": 62.73, "volume": 276563.0}, {"date": "2022-10-12", "close": 62.4, "volume": 320771.0}, {"date": "2022-10-13", "close": 64.7, "volume": 322887.0}, {"date": "2022-10-14", "close": 63.4, "volume": 232154.0}, {"date": "2022-10-17", "close": 66.23, "volume": 376913.0}, {"date": "2022-10-18", "close": 68.83, "volume": 308476.0}, {"date": "2022-10-19", "close": 67.39, "volume": 360113.0}, {"date": "2022-10-20", "close": 67.04, "volume": 293956.0}, {"date": "2022-10-21", "close": 69.74, "volume": 300783.0}, {"date": "2022-10-24", "close": 69.77, "volume": 206699.0}, {"date": "2022-10-25", "close": 71.59, "volume": 237001.0}, {"date": "2022-10-26", "close": 72.01, "volume": 205821.0}, {"date": "2022-10-27", "close": 72.4, "volume": 246469.0}, {"date": "2022-10-28", "close": 72.79, "volume": 242428.0}, {"date": "2022-10-31", "close": 73.48, "volume": 290562.0}, {"date": "2022-11-01", "close": 73.29, "volume": 255730.0}, {"date": "2022-11-02", "close": 71.44, "volume": 295488.0}, {"date": "2022-11-03", "close": 70.99, "volume": 237556.0}, {"date": "2022-11-04", "close": 75.4, "volume": 345311.0}, {"date": "2022-11-07", "close": 76.56, "volume": 455022.0}, {"date": "2022-11-08", "close": 70.07, "volume": 515119.0}, {"date": "2022-11-09", "close": 65.32, "volume": 502162.0}, {"date": "2022-11-10", "close": 72.72, "volume": 382283.0}, {"date": "2022-11-11", "close": 73.84, "volume": 423668.0}, {"date": "2022-11-14", "close": 72.92, "volume": 332139.0}, {"date": "2022-11-15", "close": 72.75, "volume": 315361.0}, {"date": "2022-11-16", "close": 71.54, "volume": 530948.0}, {"date": "2022-11-17", "close": 70.65, "volume": 311686.0}, {"date": "2022-11-18", "close": 72.23, "volume": 288474.0}, {"date": "2022-11-21", "close": 71.51, "volume": 284123.0}, {"date": "2022-11-22", "close": 73.68, "volume": 454506.0}, {"date": "2022-11-23", "close": 73.8, "volume": 229138.0}, {"date": "2022-11-25", "close": 74.57, "volume": 112600.0}, {"date": "2022-11-28", "close": 72.27, "volume": 307725.0}, {"date": "2022-11-29", "close": 72.91, "volume": 218062.0}, {"date": "2022-11-30", "close": 73.62, "volume": 323537.0}, {"date": "2022-12-01", "close": 73.95, "volume": 214991.0}, {"date": "2022-12-02", "close": 75.02, "volume": 204729.0}, {"date": "2022-12-05", "close": 73.35, "volume": 241154.0}, {"date": "2022-12-06", "close": 71.44, "volume": 281911.0}, {"date": "2022-12-07", "close": 71.44, "volume": 277996.0}, {"date": "2022-12-08", "close": 72.29, "volume": 238468.0}, {"date": "2022-12-09", "close": 71.29, "volume": 290573.0}, {"date": "2022-12-12", "close": 70.93, "volume": 418865.0}, {"date": "2022-12-13", "close": 72.93, "volume": 559726.0}, {"date": "2022-12-14", "close": 71.23, "volume": 535610.0}, {"date": "2022-12-15", "close": 68.43, "volume": 446356.0}, {"date": "2022-12-16", "close": 67.02, "volume": 1356752.0}, {"date": "2022-12-19", "close": 66.29, "volume": 251036.0}, {"date": "2022-12-20", "close": 67.24, "volume": 270902.0}, {"date": "2022-12-21", "close": 68.52, "volume": 294832.0}, {"date": "2022-12-22", "close": 66.57, "volume": 246542.0}, {"date": "2022-12-23", "close": 67.25, "volume": 163280.0}, {"date": "2022-12-27", "close": 67.21, "volume": 233136.0}, {"date": "2022-12-28", "close": 66.15, "volume": 233795.0}, {"date": "2022-12-29", "close": 67.21, "volume": 182807.0}, {"date": "2022-12-30", "close": 66.84, "volume": 199613.0}, {"date": "2023-01-03", "close": 65.68, "volume": 271716.0}, {"date": "2023-01-04", "close": 67.39, "volume": 342423.0}, {"date": "2023-01-05", "close": 66.54, "volume": 344513.0}, {"date": "2023-01-06", "close": 69.88, "volume": 275222.0}, {"date": "2023-01-09", "close": 69.72, "volume": 320393.0}, {"date": "2023-01-10", "close": 70.48, "volume": 251534.0}, {"date": "2023-01-11", "close": 71.46, "volume": 372109.0}, {"date": "2023-01-12", "close": 72.81, "volume": 277669.0}, {"date": "2023-01-13", "close": 72.52, "volume": 231522.0}, {"date": "2023-01-17", "close": 72.0, "volume": 182684.0}, {"date": "2023-01-18", "close": 70.82, "volume": 268646.0}, {"date": "2023-01-19", "close": 70.24, "volume": 323757.0}, {"date": "2023-01-20", "close": 72.33, "volume": 274943.0}, {"date": "2023-01-23", "close": 73.16, "volume": 199297.0}, {"date": "2023-01-24", "close": 73.51, "volume": 120848.0}, {"date": "2023-01-25", "close": 73.96, "volume": 245806.0}, {"date": "2023-01-26", "close": 74.98, "volume": 162028.0}, {"date": "2023-01-27", "close": 74.07, "volume": 297239.0}, {"date": "2023-01-30", "close": 73.3, "volume": 268921.0}, {"date": "2023-01-31", "close": 75.33, "volume": 309523.0}, {"date": "2023-02-01", "close": 76.69, "volume": 261551.0}, {"date": "2023-02-02", "close": 77.36, "volume": 308564.0}, {"date": "2023-02-03", "close": 75.96, "volume": 414770.0}, {"date": "2023-02-06", "close": 74.7, "volume": 247508.0}, {"date": "2023-02-07", "close": 74.54, "volume": 363475.0}, {"date": "2023-02-08", "close": 73.26, "volume": 318257.0}, {"date": "2023-02-09", "close": 72.68, "volume": 336331.0}, {"date": "2023-02-10", "close": 74.03, "volume": 499092.0}, {"date": "2023-02-13", "close": 78.75, "volume": 477220.0}, {"date": "2023-02-14", "close": 78.56, "volume": 415538.0}, {"date": "2023-02-15", "close": 79.19, "volume": 393978.0}, {"date": "2023-02-16", "close": 79.72, "volume": 419712.0}, {"date": "2023-02-17", "close": 79.93, "volume": 419654.0}, {"date": "2023-02-21", "close": 77.28, "volume": 347244.0}, {"date": "2023-02-22", "close": 77.77, "volume": 275183.0}, {"date": "2023-02-23", "close": 78.12, "volume": 270787.0}, {"date": "2023-02-24", "close": 78.71, "volume": 294635.0}, {"date": "2023-02-27", "close": 79.31, "volume": 208788.0}, {"date": "2023-02-28", "close": 79.53, "volume": 336420.0}, {"date": "2023-03-01", "close": 81.29, "volume": 260900.0}, {"date": "2023-03-02", "close": 82.05, "volume": 246628.0}, {"date": "2023-03-03", "close": 83.66, "volume": 285801.0}, {"date": "2023-03-06", "close": 81.59, "volume": 303936.0}, {"date": "2023-03-07", "close": 79.28, "volume": 213788.0}, {"date": "2023-03-08", "close": 79.29, "volume": 163662.0}, {"date": "2023-03-09", "close": 76.63, "volume": 257661.0}, {"date": "2023-03-10", "close": 74.31, "volume": 290953.0}, {"date": "2023-03-13", "close": 73.59, "volume": 457185.0}, {"date": "2023-03-14", "close": 75.82, "volume": 477470.0}, {"date": "2023-03-15", "close": 72.61, "volume": 414229.0}, {"date": "2023-03-16", "close": 74.13, "volume": 240266.0}, {"date": "2023-03-17", "close": 71.77, "volume": 555784.0}, {"date": "2023-03-20", "close": 73.46, "volume": 222353.0}, {"date": "2023-03-21", "close": 75.56, "volume": 411326.0}, {"date": "2023-03-22", "close": 72.99, "volume": 279473.0}, {"date": "2023-03-23", "close": 72.46, "volume": 199585.0}, {"date": "2023-03-24", "close": 73.34, "volume": 201755.0}, {"date": "2023-03-27", "close": 74.7, "volume": 248404.0}, {"date": "2023-03-28", "close": 75.19, "volume": 160027.0}, {"date": "2023-03-29", "close": 75.74, "volume": 153206.0}, {"date": "2023-03-30", "close": 76.04, "volume": 173428.0}, {"date": "2023-03-31", "close": 76.64, "volume": 329922.0}, {"date": "2023-04-03", "close": 76.74, "volume": 287791.0}, {"date": "2023-04-04", "close": 75.47, "volume": 394053.0}, {"date": "2023-04-05", "close": 74.61, "volume": 244873.0}, {"date": "2023-04-06", "close": 73.69, "volume": 210123.0}, {"date": "2023-04-10", "close": 74.56, "volume": 255200.0}, {"date": "2023-04-11", "close": 74.45, "volume": 233578.0}, {"date": "2023-04-12", "close": 74.6, "volume": 249638.0}, {"date": "2023-04-13", "close": 76.45, "volume": 218136.0}, {"date": "2023-04-14", "close": 75.1, "volume": 248432.0}, {"date": "2023-04-17", "close": 74.89, "volume": 203397.0}, {"date": "2023-04-18", "close": 74.94, "volume": 151511.0}, {"date": "2023-04-19", "close": 74.92, "volume": 160065.0}, {"date": "2023-04-20", "close": 74.52, "volume": 213638.0}, {"date": "2023-04-21", "close": 73.9, "volume": 260448.0}, {"date": "2023-04-24", "close": 74.73, "volume": 157653.0}, {"date": "2023-04-25", "close": 71.31, "volume": 307810.0}, {"date": "2023-04-26", "close": 70.72, "volume": 249823.0}, {"date": "2023-04-27", "close": 70.65, "volume": 266406.0}, {"date": "2023-04-28", "close": 71.76, "volume": 348112.0}, {"date": "2023-05-01", "close": 70.92, "volume": 204801.0}, {"date": "2023-05-02", "close": 68.96, "volume": 341027.0}, {"date": "2023-05-03", "close": 68.46, "volume": 337411.0}, {"date": "2023-05-04", "close": 69.0, "volume": 415243.0}, {"date": "2023-05-05", "close": 71.32, "volume": 289294.0}, {"date": "2023-05-08", "close": 70.55, "volume": 261913.0}, {"date": "2023-05-09", "close": 68.1, "volume": 534040.0}, {"date": "2023-05-10", "close": 68.86, "volume": 453005.0}, {"date": "2023-05-11", "close": 68.93, "volume": 318273.0}, {"date": "2023-05-12", "close": 69.11, "volume": 323990.0}, {"date": "2023-05-15", "close": 69.29, "volume": 199627.0}, {"date": "2023-05-16", "close": 68.39, "volume": 298881.0}, {"date": "2023-05-17", "close": 69.06, "volume": 292480.0}, {"date": "2023-05-18", "close": 70.23, "volume": 303036.0}, {"date": "2023-05-19", "close": 70.91, "volume": 381350.0}, {"date": "2023-05-22", "close": 72.21, "volume": 328079.0}, {"date": "2023-05-23", "close": 71.26, "volume": 370510.0}, {"date": "2023-05-24", "close": 70.04, "volume": 371888.0}, {"date": "2023-05-25", "close": 69.75, "volume": 208335.0}, {"date": "2023-05-26", "close": 71.09, "volume": 221036.0}, {"date": "2023-05-30", "close": 70.31, "volume": 199659.0}, {"date": "2023-05-31", "close": 68.48, "volume": 547492.0}, {"date": "2023-06-01", "close": 70.2, "volume": 408040.0}, {"date": "2023-06-02", "close": 74.68, "volume": 274924.0}, {"date": "2023-06-05", "close": 73.69, "volume": 325451.0}, {"date": "2023-06-06", "close": 73.68, "volume": 506867.0}, {"date": "2023-06-07", "close": 75.74, "volume": 374513.0}, {"date": "2023-06-08", "close": 74.68, "volume": 179585.0}, {"date": "2023-06-09", "close": 73.4, "volume": 219298.0}, {"date": "2023-06-12", "close": 73.36, "volume": 327818.0}, {"date": "2023-06-13", "close": 75.06, "volume": 266098.0}, {"date": "2023-06-14", "close": 73.92, "volume": 189692.0}, {"date": "2023-06-15", "close": 74.62, "volume": 366143.0}, {"date": "2023-06-16", "close": 68.55, "volume": 1649560.0}, {"date": "2023-06-20", "close": 66.79, "volume": 611616.0}, {"date": "2023-06-21", "close": 66.4, "volume": 451644.0}, {"date": "2023-06-22", "close": 65.65, "volume": 376345.0}, {"date": "2023-06-23", "close": 63.92, "volume": 578094.0}, {"date": "2023-06-26", "close": 64.56, "volume": 298883.0}, {"date": "2023-06-27", "close": 65.0, "volume": 409243.0}, {"date": "2023-06-28", "close": 64.86, "volume": 300444.0}, {"date": "2023-06-29", "close": 66.14, "volume": 368045.0}, {"date": "2023-06-30", "close": 66.89, "volume": 443292.0}, {"date": "2023-07-03", "close": 67.69, "volume": 101737.0}, {"date": "2023-07-05", "close": 66.31, "volume": 242250.0}, {"date": "2023-07-06", "close": 65.61, "volume": 260297.0}, {"date": "2023-07-07", "close": 67.22, "volume": 219183.0}, {"date": "2023-07-10", "close": 67.56, "volume": 235397.0}, {"date": "2023-07-11", "close": 68.42, "volume": 291743.0}, {"date": "2023-07-12", "close": 69.23, "volume": 334859.0}, {"date": "2023-07-13", "close": 69.7, "volume": 221809.0}, {"date": "2023-07-14", "close": 68.05, "volume": 211581.0}, {"date": "2023-07-17", "close": 68.58, "volume": 177328.0}, {"date": "2023-07-18", "close": 69.58, "volume": 262580.0}, {"date": "2023-07-19", "close": 69.52, "volume": 176109.0}, {"date": "2023-07-20", "close": 69.18, "volume": 253815.0}, {"date": "2023-07-21", "close": 69.34, "volume": 226817.0}, {"date": "2023-07-24", "close": 68.17, "volume": 238283.0}, {"date": "2023-07-25", "close": 69.82, "volume": 292735.0}, {"date": "2023-07-26", "close": 69.79, "volume": 214644.0}, {"date": "2023-07-27", "close": 70.36, "volume": 396681.0}, {"date": "2023-07-28", "close": 70.09, "volume": 366273.0}, {"date": "2023-07-31", "close": 71.0, "volume": 384239.0}, {"date": "2023-08-01", "close": 70.6, "volume": 256866.0}, {"date": "2023-08-02", "close": 69.88, "volume": 266267.0}, {"date": "2023-08-03", "close": 69.48, "volume": 320557.0}, {"date": "2023-08-04", "close": 69.28, "volume": 262513.0}, {"date": "2023-08-07", "close": 69.34, "volume": 328544.0}, {"date": "2023-08-08", "close": 70.57, "volume": 565204.0}, {"date": "2023-08-09", "close": 70.28, "volume": 258363.0}, {"date": "2023-08-10", "close": 71.12, "volume": 309272.0}, {"date": "2023-08-11", "close": 71.47, "volume": 295966.0}, {"date": "2023-08-14", "close": 71.34, "volume": 285567.0}, {"date": "2023-08-15", "close": 69.72, "volume": 201992.0}, {"date": "2023-08-16", "close": 68.52, "volume": 272328.0}, {"date": "2023-08-17", "close": 69.69, "volume": 353748.0}, {"date": "2023-08-18", "close": 70.13, "volume": 306825.0}, {"date": "2023-08-21", "close": 69.16, "volume": 328775.0}, {"date": "2023-08-22", "close": 69.46, "volume": 183496.0}, {"date": "2023-08-23", "close": 69.45, "volume": 172223.0}, {"date": "2023-08-24", "close": 69.24, "volume": 223830.0}, {"date": "2023-08-25", "close": 69.46, "volume": 176851.0}, {"date": "2023-08-28", "close": 70.31, "volume": 190584.0}, {"date": "2023-08-29", "close": 71.86, "volume": 221091.0}, {"date": "2023-08-30", "close": 72.77, "volume": 383727.0}, {"date": "2023-08-31", "close": 72.46, "volume": 309602.0}, {"date": "2023-09-01", "close": 74.12, "volume": 230173.0}, {"date": "2023-09-05", "close": 72.12, "volume": 400396.0}, {"date": "2023-09-06", "close": 72.36, "volume": 264806.0}, {"date": "2023-09-07", "close": 70.25, "volume": 291592.0}, {"date": "2023-09-08", "close": 70.12, "volume": 207641.0}, {"date": "2023-09-11", "close": 69.44, "volume": 296735.0}, {"date": "2023-09-12", "close": 69.19, "volume": 217102.0}, {"date": "2023-09-13", "close": 68.75, "volume": 258014.0}, {"date": "2023-09-14", "close": 70.35, "volume": 273540.0}, {"date": "2023-09-15", "close": 69.43, "volume": 839992.0}, {"date": "2023-09-18", "close": 69.93, "volume": 265113.0}, {"date": "2023-09-19", "close": 69.21, "volume": 253360.0}, {"date": "2023-09-20", "close": 68.53, "volume": 194420.0}, {"date": "2023-09-21", "close": 67.07, "volume": 182566.0}, {"date": "2023-09-22", "close": 67.0, "volume": 273088.0}, {"date": "2023-09-25", "close": 68.05, "volume": 218565.0}, {"date": "2023-09-26", "close": 67.16, "volume": 212317.0}, {"date": "2023-09-27", "close": 67.85, "volume": 214613.0}, {"date": "2023-09-28", "close": 69.34, "volume": 270180.0}, {"date": "2023-09-29", "close": 69.27, "volume": 243142.0}, {"date": "2023-10-02", "close": 68.04, "volume": 200862.0}, {"date": "2023-10-03", "close": 67.27, "volume": 187032.0}, {"date": "2023-10-04", "close": 68.16, "volume": 181045.0}, {"date": "2023-10-05", "close": 67.46, "volume": 214370.0}, {"date": "2023-10-06", "close": 68.42, "volume": 220660.0}, {"date": "2023-10-09", "close": 68.46, "volume": 166581.0}, {"date": "2023-10-10", "close": 69.39, "volume": 196906.0}, {"date": "2023-10-11", "close": 70.35, "volume": 157575.0}, {"date": "2023-10-12", "close": 69.44, "volume": 166242.0}, {"date": "2023-10-13", "close": 68.67, "volume": 135678.0}, {"date": "2023-10-16", "close": 70.18, "volume": 216947.0}, {"date": "2023-10-17", "close": 71.61, "volume": 300803.0}, {"date": "2023-10-18", "close": 69.66, "volume": 312554.0}, {"date": "2023-10-19", "close": 68.39, "volume": 273336.0}, {"date": "2023-10-20", "close": 68.04, "volume": 302741.0}, {"date": "2023-10-23", "close": 66.64, "volume": 228005.0}, {"date": "2023-10-24", "close": 66.65, "volume": 196542.0}, {"date": "2023-10-25", "close": 65.77, "volume": 195074.0}, {"date": "2023-10-26", "close": 66.27, "volume": 241752.0}, {"date": "2023-10-27", "close": 65.66, "volume": 255784.0}, {"date": "2023-10-30", "close": 66.56, "volume": 328480.0}, {"date": "2023-10-31", "close": 66.48, "volume": 283132.0}, {"date": "2023-11-01", "close": 66.22, "volume": 307703.0}, {"date": "2023-11-02", "close": 66.75, "volume": 362809.0}, {"date": "2023-11-03", "close": 67.9, "volume": 509202.0}, {"date": "2023-11-06", "close": 66.28, "volume": 474282.0}, {"date": "2023-11-07", "close": 71.79, "volume": 717261.0}, {"date": "2023-11-08", "close": 71.33, "volume": 295065.0}, {"date": "2023-11-09", "close": 72.5, "volume": 274409.0}, {"date": "2023-11-10", "close": 74.4, "volume": 310430.0}, {"date": "2023-11-13", "close": 74.08, "volume": 244145.0}, {"date": "2023-11-14", "close": 78.35, "volume": 368179.0}, {"date": "2023-11-15", "close": 77.84, "volume": 293471.0}, {"date": "2023-11-16", "close": 78.34, "volume": 218780.0}, {"date": "2023-11-17", "close": 78.33, "volume": 324546.0}, {"date": "2023-11-20", "close": 77.89, "volume": 175504.0}, {"date": "2023-11-21", "close": 77.77, "volume": 259077.0}, {"date": "2023-11-22", "close": 77.32, "volume": 179351.0}, {"date": "2023-11-24", "close": 77.5, "volume": 100522.0}, {"date": "2023-11-27", "close": 77.18, "volume": 212451.0}, {"date": "2023-11-28", "close": 75.71, "volume": 413376.0}, {"date": "2023-11-29", "close": 75.04, "volume": 385707.0}, {"date": "2023-11-30", "close": 75.9, "volume": 325754.0}, {"date": "2023-12-01", "close": 77.78, "volume": 331593.0}, {"date": "2023-12-04", "close": 77.8, "volume": 266177.0}, {"date": "2023-12-05", "close": 76.06, "volume": 288100.0}, {"date": "2023-12-06", "close": 77.11, "volume": 332345.0}, {"date": "2023-12-07", "close": 78.52, "volume": 254820.0}, {"date": "2023-12-08", "close": 77.78, "volume": 236666.0}, {"date": "2023-12-11", "close": 78.5, "volume": 307783.0}, {"date": "2023-12-12", "close": 77.53, "volume": 239061.0}, {"date": "2023-12-13", "close": 79.91, "volume": 466214.0}, {"date": "2023-12-14", "close": 81.73, "volume": 382539.0}, {"date": "2023-12-15", "close": 81.69, "volume": 814038.0}, {"date": "2023-12-18", "close": 82.57, "volume": 311601.0}, {"date": "2023-12-19", "close": 84.15, "volume": 267339.0}, {"date": "2023-12-20", "close": 83.55, "volume": 331811.0}, {"date": "2023-12-21", "close": 84.97, "volume": 243027.0}, {"date": "2023-12-22", "close": 85.49, "volume": 207766.0}, {"date": "2023-12-26", "close": 86.28, "volume": 177676.0}, {"date": "2023-12-27", "close": 85.85, "volume": 149576.0}, {"date": "2023-12-28", "close": 85.04, "volume": 155666.0}, {"date": "2023-12-29", "close": 83.5, "volume": 195631.0}, {"date": "2024-01-02", "close": 82.96, "volume": 236128.0}, {"date": "2024-01-03", "close": 78.8, "volume": 271371.0}, {"date": "2024-01-04", "close": 77.67, "volume": 390421.0}, {"date": "2024-01-05", "close": 77.51, "volume": 278013.0}, {"date": "2024-01-08", "close": 77.26, "volume": 306092.0}, {"date": "2024-01-09", "close": 76.0, "volume": 310201.0}, {"date": "2024-01-10", "close": 76.82, "volume": 273139.0}, {"date": "2024-01-11", "close": 76.13, "volume": 294384.0}, {"date": "2024-01-12", "close": 76.24, "volume": 170262.0}, {"date": "2024-01-16", "close": 74.4, "volume": 275024.0}, {"date": "2024-01-17", "close": 73.73, "volume": 168974.0}, {"date": "2024-01-18", "close": 74.67, "volume": 201817.0}, {"date": "2024-01-19", "close": 74.78, "volume": 174635.0}, {"date": "2024-01-22", "close": 75.37, "volume": 171322.0}, {"date": "2024-01-23", "close": 74.44, "volume": 271001.0}, {"date": "2024-01-24", "close": 73.11, "volume": 233151.0}, {"date": "2024-01-25", "close": 73.72, "volume": 262771.0}, {"date": "2024-01-26", "close": 73.56, "volume": 239936.0}, {"date": "2024-01-29", "close": 74.6, "volume": 246629.0}, {"date": "2024-01-30", "close": 73.82, "volume": 193855.0}, {"date": "2024-01-31", "close": 72.1, "volume": 346820.0}, {"date": "2024-02-01", "close": 73.18, "volume": 312264.0}, {"date": "2024-02-02", "close": 72.55, "volume": 407313.0}, {"date": "2024-02-05", "close": 71.14, "volume": 480325.0}, {"date": "2024-02-06", "close": 76.73, "volume": 778146.0}, {"date": "2024-02-07", "close": 77.58, "volume": 448419.0}, {"date": "2024-02-08", "close": 80.07, "volume": 398708.0}, {"date": "2024-02-09", "close": 79.85, "volume": 394790.0}, {"date": "2024-02-12", "close": 81.8, "volume": 329682.0}, {"date": "2024-02-13", "close": 79.84, "volume": 757859.0}, {"date": "2024-02-14", "close": 81.22, "volume": 593216.0}, {"date": "2024-02-15", "close": 83.83, "volume": 419425.0}, {"date": "2024-02-16", "close": 81.71, "volume": 411747.0}, {"date": "2024-02-20", "close": 80.7, "volume": 278671.0}, {"date": "2024-02-21", "close": 82.07, "volume": 239588.0}, {"date": "2024-02-22", "close": 82.61, "volume": 268499.0}, {"date": "2024-02-23", "close": 83.09, "volume": 194960.0}, {"date": "2024-02-26", "close": 82.92, "volume": 259656.0}, {"date": "2024-02-27", "close": 83.4, "volume": 285304.0}, {"date": "2024-02-28", "close": 83.68, "volume": 195624.0}, {"date": "2024-02-29", "close": 84.95, "volume": 297274.0}, {"date": "2024-03-01", "close": 85.63, "volume": 282372.0}, {"date": "2024-03-04", "close": 86.54, "volume": 288335.0}, {"date": "2024-03-05", "close": 85.46, "volume": 256216.0}, {"date": "2024-03-06", "close": 85.83, "volume": 157162.0}, {"date": "2024-03-07", "close": 87.93, "volume": 319604.0}, {"date": "2024-03-08", "close": 87.11, "volume": 259903.0}, {"date": "2024-03-11", "close": 88.2, "volume": 403234.0}, {"date": "2024-03-12", "close": 88.02, "volume": 295461.0}, {"date": "2024-03-13", "close": 87.09, "volume": 321093.0}, {"date": "2024-03-14", "close": 86.67, "volume": 230794.0}, {"date": "2024-03-15", "close": 88.02, "volume": 743465.0}, {"date": "2024-03-18", "close": 88.1, "volume": 305656.0}, {"date": "2024-03-19", "close": 88.63, "volume": 262227.0}, {"date": "2024-03-20", "close": 90.33, "volume": 237497.0}, {"date": "2024-03-21", "close": 90.35, "volume": 260001.0}, {"date": "2024-03-22", "close": 90.27, "volume": 260132.0}, {"date": "2024-03-25", "close": 89.52, "volume": 207801.0}, {"date": "2024-03-26", "close": 89.52, "volume": 251942.0}, {"date": "2024-03-27", "close": 91.85, "volume": 306908.0}, {"date": "2024-03-28", "close": 92.2, "volume": 350087.0}, {"date": "2024-04-01", "close": 92.77, "volume": 246243.0}, {"date": "2024-04-02", "close": 92.99, "volume": 305768.0}, {"date": "2024-04-03", "close": 93.64, "volume": 233327.0}, {"date": "2024-04-04", "close": 91.9, "volume": 208325.0}, {"date": "2024-04-05", "close": 93.09, "volume": 263254.0}, {"date": "2024-04-08", "close": 94.25, "volume": 208748.0}, {"date": "2024-04-09", "close": 98.24, "volume": 541476.0}, {"date": "2024-04-10", "close": 96.6, "volume": 511661.0}, {"date": "2024-04-11", "close": 95.4, "volume": 370048.0}, {"date": "2024-04-12", "close": 93.27, "volume": 200752.0}, {"date": "2024-04-15", "close": 93.07, "volume": 274251.0}, {"date": "2024-04-16", "close": 92.69, "volume": 171365.0}, {"date": "2024-04-17", "close": 91.93, "volume": 270977.0}, {"date": "2024-04-18", "close": 90.69, "volume": 372107.0}, {"date": "2024-04-19", "close": 92.01, "volume": 277451.0}, {"date": "2024-04-22", "close": 92.72, "volume": 216274.0}, {"date": "2024-04-23", "close": 93.38, "volume": 155443.0}, {"date": "2024-04-24", "close": 93.4, "volume": 178621.0}, {"date": "2024-04-25", "close": 93.03, "volume": 193150.0}, {"date": "2024-04-26", "close": 93.59, "volume": 173821.0}, {"date": "2024-04-29", "close": 93.45, "volume": 268012.0}, {"date": "2024-04-30", "close": 91.23, "volume": 282785.0}, {"date": "2024-05-01", "close": 91.96, "volume": 380845.0}, {"date": "2024-05-02", "close": 94.22, "volume": 325475.0}, {"date": "2024-05-03", "close": 94.11, "volume": 229156.0}, {"date": "2024-05-06", "close": 95.94, "volume": 455723.0}, {"date": "2024-05-07", "close": 101.07, "volume": 767328.0}, {"date": "2024-05-08", "close": 101.07, "volume": 425902.0}, {"date": "2024-05-09", "close": 101.83, "volume": 264815.0}, {"date": "2024-05-10", "close": 101.91, "volume": 238470.0}, {"date": "2024-05-13", "close": 102.17, "volume": 263308.0}, {"date": "2024-05-14", "close": 102.22, "volume": 266357.0}, {"date": "2024-05-15", "close": 101.66, "volume": 267570.0}, {"date": "2024-05-16", "close": 101.56, "volume": 279852.0}, {"date": "2024-05-17", "close": 102.4, "volume": 199078.0}, {"date": "2024-05-20", "close": 102.77, "volume": 267102.0}, {"date": "2024-05-21", "close": 101.68, "volume": 314218.0}, {"date": "2024-05-22", "close": 101.25, "volume": 357948.0}, {"date": "2024-05-23", "close": 100.83, "volume": 276604.0}, {"date": "2024-05-24", "close": 102.13, "volume": 277434.0}, {"date": "2024-05-28", "close": 100.87, "volume": 249287.0}, {"date": "2024-05-29", "close": 99.78, "volume": 222592.0}, {"date": "2024-05-30", "close": 101.41, "volume": 285617.0}, {"date": "2024-05-31", "close": 102.3, "volume": 384066.0}, {"date": "2024-06-03", "close": 100.4, "volume": 271162.0}, {"date": "2024-06-04", "close": 98.79, "volume": 325014.0}, {"date": "2024-06-05", "close": 98.46, "volume": 255780.0}, {"date": "2024-06-06", "close": 98.26, "volume": 361129.0}, {"date": "2024-06-07", "close": 97.47, "volume": 361502.0}, {"date": "2024-06-10", "close": 98.17, "volume": 272131.0}, {"date": "2024-06-11", "close": 99.2, "volume": 290103.0}, {"date": "2024-06-12", "close": 100.15, "volume": 391161.0}, {"date": "2024-06-13", "close": 100.43, "volume": 244783.0}, {"date": "2024-06-14", "close": 97.0, "volume": 395892.0}, {"date": "2024-06-17", "close": 96.9, "volume": 256859.0}, {"date": "2024-06-18", "close": 97.66, "volume": 272489.0}, {"date": "2024-06-20", "close": 95.48, "volume": 266769.0}, {"date": "2024-06-21", "close": 95.52, "volume": 940758.0}, {"date": "2024-06-24", "close": 96.16, "volume": 333846.0}, {"date": "2024-06-25", "close": 94.49, "volume": 349186.0}, {"date": "2024-06-26", "close": 94.96, "volume": 355220.0}, {"date": "2024-06-27", "close": 93.3, "volume": 261343.0}, {"date": "2024-06-28", "close": 91.89, "volume": 834705.0}, {"date": "2024-07-01", "close": 89.68, "volume": 614883.0}, {"date": "2024-07-02", "close": 89.38, "volume": 463054.0}, {"date": "2024-07-03", "close": 89.81, "volume": 214256.0}, {"date": "2024-07-05", "close": 88.37, "volume": 377565.0}, {"date": "2024-07-08", "close": 89.54, "volume": 425971.0}, {"date": "2024-07-09", "close": 88.24, "volume": 255029.0}, {"date": "2024-07-10", "close": 90.31, "volume": 294586.0}, {"date": "2024-07-11", "close": 93.74, "volume": 300474.0}, {"date": "2024-07-12", "close": 94.99, "volume": 320340.0}, {"date": "2024-07-15", "close": 96.71, "volume": 458021.0}, {"date": "2024-07-16", "close": 99.9, "volume": 392031.0}, {"date": "2024-07-17", "close": 99.53, "volume": 241898.0}, {"date": "2024-07-18", "close": 97.8, "volume": 223207.0}, {"date": "2024-07-19", "close": 95.0, "volume": 271321.0}, {"date": "2024-07-22", "close": 97.55, "volume": 258262.0}, {"date": "2024-07-23", "close": 97.23, "volume": 267002.0}, {"date": "2024-07-24", "close": 96.16, "volume": 199935.0}, {"date": "2024-07-25", "close": 97.17, "volume": 358459.0}, {"date": "2024-07-26", "close": 97.71, "volume": 226795.0}, {"date": "2024-07-29", "close": 98.68, "volume": 244271.0}, {"date": "2024-07-30", "close": 99.24, "volume": 315918.0}, {"date": "2024-07-31", "close": 100.29, "volume": 475461.0}, {"date": "2024-08-01", "close": 96.6, "volume": 524173.0}, {"date": "2024-08-02", "close": 89.91, "volume": 828053.0}, {"date": "2024-08-05", "close": 86.96, "volume": 1003199.0}, {"date": "2024-08-06", "close": 101.2, "volume": 1111301.0}, {"date": "2024-08-07", "close": 96.61, "volume": 599212.0}, {"date": "2024-08-08", "close": 97.23, "volume": 473398.0}, {"date": "2024-08-09", "close": 96.15, "volume": 403562.0}, {"date": "2024-08-12", "close": 95.23, "volume": 317703.0}, {"date": "2024-08-13", "close": 95.04, "volume": 469420.0}, {"date": "2024-08-14", "close": 95.43, "volume": 344597.0}, {"date": "2024-08-15", "close": 98.37, "volume": 253358.0}, {"date": "2024-08-16", "close": 99.26, "volume": 310400.0}, {"date": "2024-08-19", "close": 100.89, "volume": 310950.0}, {"date": "2024-08-20", "close": 98.75, "volume": 274182.0}, {"date": "2024-08-21", "close": 101.02, "volume": 238133.0}, {"date": "2024-08-22", "close": 101.38, "volume": 627383.0}, {"date": "2024-08-23", "close": 104.24, "volume": 466660.0}, {"date": "2024-08-26", "close": 104.67, "volume": 285502.0}, {"date": "2024-08-27", "close": 103.48, "volume": 403189.0}, {"date": "2024-08-28", "close": 103.09, "volume": 199047.0}, {"date": "2024-08-29", "close": 104.26, "volume": 268743.0}, {"date": "2024-08-30", "close": 105.11, "volume": 320115.0}, {"date": "2024-09-03", "close": 101.18, "volume": 394665.0}, {"date": "2024-09-04", "close": 101.24, "volume": 302093.0}, {"date": "2024-09-05", "close": 99.71, "volume": 267366.0}, {"date": "2024-09-06", "close": 99.29, "volume": 349909.0}, {"date": "2024-09-09", "close": 100.6, "volume": 672307.0}, {"date": "2024-09-10", "close": 100.72, "volume": 292734.0}, {"date": "2024-09-11", "close": 101.45, "volume": 207494.0}, {"date": "2024-09-12", "close": 102.61, "volume": 190978.0}, {"date": "2024-09-13", "close": 104.75, "volume": 189699.0}, {"date": "2024-09-16", "close": 105.55, "volume": 251935.0}, {"date": "2024-09-17", "close": 107.42, "volume": 252258.0}, {"date": "2024-09-18", "close": 107.85, "volume": 261385.0}, {"date": "2024-09-19", "close": 111.19, "volume": 442614.0}, {"date": "2024-09-20", "close": 110.27, "volume": 746411.0}, {"date": "2024-09-23", "close": 109.34, "volume": 324973.0}, {"date": "2024-09-24", "close": 110.22, "volume": 203411.0}, {"date": "2024-09-25", "close": 108.29, "volume": 530952.0}, {"date": "2024-09-26", "close": 111.62, "volume": 235089.0}, {"date": "2024-09-27", "close": 110.83, "volume": 1941848.0}, {"date": "2024-09-30", "close": 111.77, "volume": 289314.0}, {"date": "2024-10-01", "close": 110.86, "volume": 168290.0}, {"date": "2024-10-02", "close": 110.59, "volume": 156904.0}, {"date": "2024-10-03", "close": 108.94, "volume": 171776.0}, {"date": "2024-10-04", "close": 110.48, "volume": 149464.0}, {"date": "2024-10-07", "close": 110.8, "volume": 156369.0}, {"date": "2024-10-08", "close": 110.54, "volume": 219635.0}, {"date": "2024-10-09", "close": 110.9, "volume": 217866.0}, {"date": "2024-10-10", "close": 110.77, "volume": 186588.0}, {"date": "2024-10-11", "close": 112.41, "volume": 153783.0}, {"date": "2024-10-14", "close": 113.83, "volume": 169667.0}, {"date": "2024-10-15", "close": 113.41, "volume": 217796.0}, {"date": "2024-10-16", "close": 116.05, "volume": 264138.0}, {"date": "2024-10-17", "close": 114.88, "volume": 275888.0}, {"date": "2024-10-18", "close": 114.6, "volume": 234028.0}, {"date": "2024-10-21", "close": 112.86, "volume": 215042.0}, {"date": "2024-10-22", "close": 110.91, "volume": 296451.0}, {"date": "2024-10-23", "close": 109.19, "volume": 284126.0}, {"date": "2024-10-24", "close": 110.39, "volume": 292987.0}, {"date": "2024-10-25", "close": 109.26, "volume": 264720.0}, {"date": "2024-10-28", "close": 110.26, "volume": 262243.0}, {"date": "2024-10-29", "close": 108.87, "volume": 469277.0}, {"date": "2024-10-30", "close": 110.24, "volume": 341840.0}, {"date": "2024-10-31", "close": 107.83, "volume": 491092.0}, {"date": "2024-11-01", "close": 109.02, "volume": 599616.0}, {"date": "2024-11-04", "close": 110.09, "volume": 723322.0}, {"date": "2024-11-05", "close": 108.86, "volume": 742142.0}, {"date": "2024-11-06", "close": 117.0, "volume": 765167.0}, {"date": "2024-11-07", "close": 116.6, "volume": 499039.0}, {"date": "2024-11-08", "close": 114.99, "volume": 522848.0}, {"date": "2024-11-11", "close": 116.5, "volume": 654049.0}, {"date": "2024-11-12", "close": 112.54, "volume": 501770.0}, {"date": "2024-11-13", "close": 110.95, "volume": 515461.0}, {"date": "2024-11-14", "close": 109.18, "volume": 340451.0}, {"date": "2024-11-15", "close": 108.81, "volume": 234281.0}, {"date": "2024-11-18", "close": 108.82, "volume": 191822.0}, {"date": "2024-11-19", "close": 107.78, "volume": 313125.0}, {"date": "2024-11-20", "close": 107.21, "volume": 684336.0}, {"date": "2024-11-21", "close": 108.67, "volume": 336451.0}, {"date": "2024-11-22", "close": 110.36, "volume": 398012.0}, {"date": "2024-11-25", "close": 113.55, "volume": 492457.0}, {"date": "2024-11-26", "close": 110.59, "volume": 293919.0}, {"date": "2024-11-27", "close": 109.5, "volume": 386761.0}, {"date": "2024-11-29", "close": 109.62, "volume": 223914.0}, {"date": "2024-12-02", "close": 112.42, "volume": 437881.0}, {"date": "2024-12-03", "close": 110.6, "volume": 270765.0}, {"date": "2024-12-04", "close": 107.61, "volume": 515325.0}, {"date": "2024-12-05", "close": 103.66, "volume": 440338.0}, {"date": "2024-12-06", "close": 105.03, "volume": 340057.0}, {"date": "2024-12-09", "close": 106.54, "volume": 358102.0}, {"date": "2024-12-10", "close": 105.92, "volume": 350466.0}, {"date": "2024-12-11", "close": 105.01, "volume": 315320.0}, {"date": "2024-12-12", "close": 104.09, "volume": 244266.0}, {"date": "2024-12-13", "close": 103.38, "volume": 396741.0}, {"date": "2024-12-16", "close": 101.91, "volume": 238424.0}, {"date": "2024-12-17", "close": 100.09, "volume": 447127.0}, {"date": "2024-12-18", "close": 94.97, "volume": 512094.0}, {"date": "2024-12-19", "close": 92.81, "volume": 520758.0}, {"date": "2024-12-20", "close": 92.39, "volume": 1531906.0}, {"date": "2024-12-23", "close": 92.03, "volume": 392746.0}, {"date": "2024-12-24", "close": 92.55, "volume": 156776.0}, {"date": "2024-12-26", "close": 92.74, "volume": 212100.0}, {"date": "2024-12-27", "close": 91.68, "volume": 251689.0}, {"date": "2024-12-30", "close": 90.64, "volume": 289320.0}, {"date": "2024-12-31", "close": 91.31, "volume": 316059.0}, {"date": "2025-01-02", "close": 88.88, "volume": 275085.0}, {"date": "2025-01-03", "close": 88.5, "volume": 295180.0}, {"date": "2025-01-06", "close": 88.73, "volume": 246085.0}, {"date": "2025-01-07", "close": 88.72, "volume": 333255.0}, {"date": "2025-01-08", "close": 87.7, "volume": 294120.0}, {"date": "2025-01-10", "close": 86.71, "volume": 366620.0}, {"date": "2025-01-13", "close": 89.33, "volume": 307150.0}, {"date": "2025-01-14", "close": 89.37, "volume": 317469.0}, {"date": "2025-01-15", "close": 90.98, "volume": 316982.0}, {"date": "2025-01-16", "close": 90.2, "volume": 268648.0}, {"date": "2025-01-17", "close": 91.27, "volume": 428655.0}, {"date": "2025-01-21", "close": 92.51, "volume": 272757.0}, {"date": "2025-01-22", "close": 91.58, "volume": 283323.0}, {"date": "2025-01-23", "close": 89.41, "volume": 503990.0}, {"date": "2025-01-24", "close": 88.31, "volume": 466391.0}, {"date": "2025-01-27", "close": 88.11, "volume": 466432.0}, {"date": "2025-01-28", "close": 87.8, "volume": 379744.0}, {"date": "2025-01-29", "close": 87.49, "volume": 286341.0}, {"date": "2025-01-30", "close": 87.24, "volume": 366238.0}, {"date": "2025-01-31", "close": 86.47, "volume": 513211.0}, {"date": "2025-02-03", "close": 84.87, "volume": 508974.0}, {"date": "2025-02-04", "close": 88.19, "volume": 692819.0}, {"date": "2025-02-05", "close": 87.26, "volume": 476686.0}, {"date": "2025-02-06", "close": 87.88, "volume": 435015.0}, {"date": "2025-02-07", "close": 86.21, "volume": 484546.0}, {"date": "2025-02-10", "close": 86.33, "volume": 409962.0}, {"date": "2025-02-11", "close": 86.0, "volume": 424556.0}, {"date": "2025-02-12", "close": 85.6, "volume": 461061.0}, {"date": "2025-02-13", "close": 85.85, "volume": 472967.0}, {"date": "2025-02-14", "close": 86.6, "volume": 433522.0}, {"date": "2025-02-18", "close": 88.36, "volume": 473226.0}, {"date": "2025-02-19", "close": 88.34, "volume": 373046.0}, {"date": "2025-02-20", "close": 85.51, "volume": 553036.0}, {"date": "2025-02-21", "close": 84.47, "volume": 629703.0}, {"date": "2025-02-24", "close": 84.89, "volume": 372182.0}, {"date": "2025-02-25", "close": 87.0, "volume": 561600.0}, {"date": "2025-02-26", "close": 86.63, "volume": 481851.0}, {"date": "2025-02-27", "close": 85.44, "volume": 525567.0}, {"date": "2025-02-28", "close": 86.0, "volume": 611236.0}, {"date": "2025-03-03", "close": 81.91, "volume": 505058.0}, {"date": "2025-03-04", "close": 81.23, "volume": 584298.0}, {"date": "2025-03-05", "close": 82.91, "volume": 413287.0}, {"date": "2025-03-06", "close": 84.07, "volume": 324277.0}, {"date": "2025-03-07", "close": 84.88, "volume": 540064.0}, {"date": "2025-03-10", "close": 86.53, "volume": 812490.0}, {"date": "2025-03-11", "close": 84.59, "volume": 569546.0}, {"date": "2025-03-12", "close": 81.12, "volume": 453725.0}, {"date": "2025-03-13", "close": 81.62, "volume": 314345.0}, {"date": "2025-03-14", "close": 83.31, "volume": 370747.0}, {"date": "2025-03-17", "close": 84.09, "volume": 314055.0}, {"date": "2025-03-18", "close": 84.42, "volume": 415131.0}, {"date": "2025-03-19", "close": 84.16, "volume": 345681.0}, {"date": "2025-03-20", "close": 82.55, "volume": 285480.0}, {"date": "2025-03-21", "close": 82.21, "volume": 996165.0}, {"date": "2025-03-24", "close": 84.07, "volume": 262796.0}, {"date": "2025-03-25", "close": 83.9, "volume": 602423.0}, {"date": "2025-03-26", "close": 83.57, "volume": 314139.0}, {"date": "2025-03-27", "close": 84.1, "volume": 310367.0}, {"date": "2025-03-28", "close": 82.27, "volume": 217764.0}, {"date": "2025-03-31", "close": 83.14, "volume": 347037.0}, {"date": "2025-04-01", "close": 84.0, "volume": 343830.0}, {"date": "2025-04-02", "close": 84.35, "volume": 215357.0}, {"date": "2025-04-03", "close": 79.84, "volume": 477398.0}, {"date": "2025-04-04", "close": 78.27, "volume": 702872.0}, {"date": "2025-04-07", "close": 76.41, "volume": 896481.0}, {"date": "2025-04-08", "close": 74.8, "volume": 715109.0}, {"date": "2025-04-09", "close": 80.89, "volume": 629458.0}, {"date": "2025-04-10", "close": 77.35, "volume": 447000.0}, {"date": "2025-04-11", "close": 79.47, "volume": 393818.0}, {"date": "2025-04-14", "close": 79.11, "volume": 403812.0}, {"date": "2025-04-15", "close": 78.41, "volume": 264358.0}, {"date": "2025-04-16", "close": 78.32, "volume": 354914.0}, {"date": "2025-04-17", "close": 78.33, "volume": 338411.0}, {"date": "2025-04-21", "close": 77.15, "volume": 243329.0}, {"date": "2025-04-22", "close": 79.26, "volume": 557368.0}, {"date": "2025-04-23", "close": 78.4, "volume": 294043.0}, {"date": "2025-04-24", "close": 79.51, "volume": 301585.0}, {"date": "2025-04-25", "close": 79.2, "volume": 265114.0}, {"date": "2025-04-28", "close": 78.97, "volume": 348074.0}, {"date": "2025-04-29", "close": 78.72, "volume": 651117.0}, {"date": "2025-04-30", "close": 78.54, "volume": 587897.0}, {"date": "2025-05-01", "close": 77.22, "volume": 599117.0}, {"date": "2025-05-02", "close": 77.99, "volume": 506147.0}, {"date": "2025-05-05", "close": 77.5, "volume": 602081.0}, {"date": "2025-05-06", "close": 72.47, "volume": 1180145.0}, {"date": "2025-05-07", "close": 73.0, "volume": 1070402.0}, {"date": "2025-05-08", "close": 74.31, "volume": 680828.0}, {"date": "2025-05-09", "close": 73.97, "volume": 381847.0}, {"date": "2025-05-12", "close": 76.11, "volume": 595658.0}, {"date": "2025-05-13", "close": 76.38, "volume": 330551.0}, {"date": "2025-05-14", "close": 75.31, "volume": 376927.0}, {"date": "2025-05-15", "close": 75.39, "volume": 420235.0}, {"date": "2025-05-16", "close": 76.59, "volume": 393126.0}, {"date": "2025-05-19", "close": 75.7, "volume": 265513.0}, {"date": "2025-05-20", "close": 75.41, "volume": 584140.0}, {"date": "2025-05-21", "close": 73.37, "volume": 436026.0}, {"date": "2025-05-22", "close": 74.05, "volume": 399606.0}, {"date": "2025-05-23", "close": 73.99, "volume": 450380.0}, {"date": "2025-05-27", "close": 76.22, "volume": 378943.0}, {"date": "2025-05-28", "close": 74.38, "volume": 395406.0}, {"date": "2025-05-29", "close": 75.14, "volume": 276257.0}, {"date": "2025-05-30", "close": 74.69, "volume": 471599.0}, {"date": "2025-06-02", "close": 74.03, "volume": 512727.0}, {"date": "2025-06-03", "close": 75.28, "volume": 312630.0}, {"date": "2025-06-04", "close": 75.11, "volume": 266638.0}, {"date": "2025-06-05", "close": 74.95, "volume": 244613.0}, {"date": "2025-06-06", "close": 75.06, "volume": 398357.0}, {"date": "2025-06-09", "close": 76.62, "volume": 364837.0}, {"date": "2025-06-10", "close": 78.16, "volume": 281606.0}, {"date": "2025-06-11", "close": 77.7, "volume": 277838.0}, {"date": "2025-06-12", "close": 76.23, "volume": 303279.0}, {"date": "2025-06-13", "close": 74.72, "volume": 322142.0}, {"date": "2025-06-16", "close": 74.46, "volume": 280396.0}, {"date": "2025-06-17", "close": 73.03, "volume": 363363.0}, {"date": "2025-06-18", "close": 73.09, "volume": 338855.0}, {"date": "2025-06-20", "close": 73.19, "volume": 655816.0}, {"date": "2025-06-23", "close": 74.57, "volume": 260416.0}, {"date": "2025-06-24", "close": 75.51, "volume": 536433.0}, {"date": "2025-06-25", "close": 75.08, "volume": 352846.0}, {"date": "2025-06-26", "close": 76.39, "volume": 437306.0}, {"date": "2025-06-27", "close": 76.45, "volume": 913421.0}, {"date": "2025-06-30", "close": 75.0, "volume": 432425.0}, {"date": "2025-07-01", "close": 77.9, "volume": 377969.0}, {"date": "2025-07-02", "close": 78.93, "volume": 264141.0}, {"date": "2025-07-03", "close": 78.37, "volume": 156613.0}, {"date": "2025-07-07", "close": 76.37, "volume": 271268.0}, {"date": "2025-07-08", "close": 78.38, "volume": 505060.0}, {"date": "2025-07-09", "close": 78.84, "volume": 257243.0}, {"date": "2025-07-10", "close": 79.06, "volume": 468079.0}, {"date": "2025-07-11", "close": 78.44, "volume": 251520.0}, {"date": "2025-07-14", "close": 77.8, "volume": 271067.0}, {"date": "2025-07-15", "close": 76.19, "volume": 372789.0}, {"date": "2025-07-16", "close": 75.71, "volume": 397786.0}, {"date": "2025-07-17", "close": 76.26, "volume": 313867.0}, {"date": "2025-07-18", "close": 74.9, "volume": 260358.0}, {"date": "2025-07-21", "close": 75.03, "volume": 322292.0}, {"date": "2025-07-22", "close": 77.02, "volume": 287919.0}, {"date": "2025-07-23", "close": 78.14, "volume": 431873.0}, {"date": "2025-07-24", "close": 75.47, "volume": 368559.0}, {"date": "2025-07-25", "close": 76.13, "volume": 362169.0}, {"date": "2025-07-28", "close": 75.26, "volume": 247136.0}, {"date": "2025-07-29", "close": 74.57, "volume": 316259.0}, {"date": "2025-07-30", "close": 72.42, "volume": 458797.0}, {"date": "2025-07-31", "close": 72.18, "volume": 526146.0}, {"date": "2025-08-01", "close": 72.0, "volume": 734837.0}, {"date": "2025-08-04", "close": 73.71, "volume": 582800.0}, {"date": "2025-08-05", "close": 80.1, "volume": 721197.0}, {"date": "2025-08-06", "close": 77.84, "volume": 606547.0}, {"date": "2025-08-07", "close": 77.74, "volume": 447501.0}, {"date": "2025-08-08", "close": 78.02, "volume": 271988.0}, {"date": "2025-08-11", "close": 75.79, "volume": 330289.0}, {"date": "2025-08-12", "close": 78.45, "volume": 289314.0}, {"date": "2025-08-13", "close": 82.05, "volume": 453402.0}, {"date": "2025-08-14", "close": 79.45, "volume": 555862.0}, {"date": "2025-08-15", "close": 78.15, "volume": 497956.0}, {"date": "2025-08-18", "close": 78.58, "volume": 287589.0}, {"date": "2025-08-19", "close": 79.4, "volume": 324605.0}, {"date": "2025-08-20", "close": 79.23, "volume": 328103.0}, {"date": "2025-08-21", "close": 79.1, "volume": 335475.0}, {"date": "2025-08-22", "close": 82.94, "volume": 366335.0}, {"date": "2025-08-25", "close": 81.56, "volume": 215073.0}, {"date": "2025-08-26", "close": 81.56, "volume": 210967.0}, {"date": "2025-08-27", "close": 81.95, "volume": 309523.0}, {"date": "2025-08-28", "close": 81.77, "volume": 251480.0}, {"date": "2025-08-29", "close": 81.56, "volume": 349240.0}, {"date": "2025-09-02", "close": 80.81, "volume": 297055.0}, {"date": "2025-09-03", "close": 80.39, "volume": 193849.0}, {"date": "2025-09-04", "close": 81.02, "volume": 288077.0}, {"date": "2025-09-05", "close": 81.05, "volume": 363119.0}, {"date": "2025-09-08", "close": 81.1, "volume": 292837.0}, {"date": "2025-09-09", "close": 80.44, "volume": 266546.0}, {"date": "2025-09-10", "close": 79.17, "volume": 375511.0}, {"date": "2025-09-11", "close": 81.47, "volume": 343632.0}, {"date": "2025-09-12", "close": 79.0, "volume": 317280.0}, {"date": "2025-09-15", "close": 78.93, "volume": 284114.0}, {"date": "2025-09-16", "close": 77.91, "volume": 306218.0}, {"date": "2025-09-17", "close": 76.97, "volume": 361514.0}, {"date": "2025-09-18", "close": 78.09, "volume": 234987.0}, {"date": "2025-09-19", "close": 77.51, "volume": 870553.0}, {"date": "2025-09-22", "close": 76.26, "volume": 242766.0}, {"date": "2025-09-23", "close": 76.46, "volume": 326444.0}, {"date": "2025-09-24", "close": 75.9, "volume": 320321.0}, {"date": "2025-09-25", "close": 75.51, "volume": 506200.0}, {"date": "2025-09-26", "close": 77.23, "volume": 340904.0}, {"date": "2025-09-29", "close": 76.21, "volume": 291203.0}, {"date": "2025-09-30", "close": 76.05, "volume": 396338.0}, {"date": "2025-10-01", "close": 75.28, "volume": 416095.0}, {"date": "2025-10-02", "close": 75.6, "volume": 304798.0}, {"date": "2025-10-03", "close": 75.17, "volume": 275516.0}, {"date": "2025-10-06", "close": 75.49, "volume": 261067.0}, {"date": "2025-10-07", "close": 73.4, "volume": 606561.0}, {"date": "2025-10-08", "close": 73.03, "volume": 276610.0}, {"date": "2025-10-09", "close": 71.24, "volume": 505393.0}, {"date": "2025-10-10", "close": 69.18, "volume": 564314.0}, {"date": "2025-10-13", "close": 69.58, "volume": 379096.0}, {"date": "2025-10-14", "close": 68.09, "volume": 924641.0}, {"date": "2025-10-15", "close": 68.45, "volume": 632059.0}, {"date": "2025-10-16", "close": 69.12, "volume": 531103.0}, {"date": "2025-10-17", "close": 69.65, "volume": 373245.0}, {"date": "2025-10-20", "close": 70.61, "volume": 269535.0}, {"date": "2025-10-21", "close": 71.05, "volume": 295091.0}, {"date": "2025-10-22", "close": 71.04, "volume": 268629.0}, {"date": "2025-10-23", "close": 71.1, "volume": 245817.0}, {"date": "2025-10-24", "close": 71.34, "volume": 264348.0}, {"date": "2025-10-27", "close": 71.07, "volume": 294499.0}, {"date": "2025-10-28", "close": 71.0, "volume": 304874.0}, {"date": "2025-10-29", "close": 69.08, "volume": 444580.0}, {"date": "2025-10-30", "close": 67.56, "volume": 402020.0}, {"date": "2025-10-31", "close": 67.48, "volume": 649514.0}, {"date": "2025-11-03", "close": 65.9, "volume": 1023877.0}, {"date": "2025-11-04", "close": 61.24, "volume": 924432.0}, {"date": "2025-11-05", "close": 60.47, "volume": 929875.0}, {"date": "2025-11-06", "close": 59.33, "volume": 520621.0}, {"date": "2025-11-07", "close": 61.48, "volume": 621427.0}, {"date": "2025-11-10", "close": 61.09, "volume": 449601.0}, {"date": "2025-11-11", "close": 61.41, "volume": 373696.0}, {"date": "2025-11-12", "close": 61.48, "volume": 565049.0}, {"date": "2025-11-13", "close": 62.22, "volume": 454294.0}, {"date": "2025-11-14", "close": 61.6, "volume": 467110.0}, {"date": "2025-11-17", "close": 59.45, "volume": 343181.0}, {"date": "2025-11-18", "close": 60.25, "volume": 524672.0}, {"date": "2025-11-19", "close": 59.76, "volume": 386010.0}, {"date": "2025-11-20", "close": 58.71, "volume": 386129.0}, {"date": "2025-11-21", "close": 61.71, "volume": 472400.0}, {"date": "2025-11-24", "close": 61.81, "volume": 490087.0}, {"date": "2025-11-25", "close": 64.1, "volume": 433872.0}, {"date": "2025-11-26", "close": 63.8, "volume": 454338.0}, {"date": "2025-11-28", "close": 62.57, "volume": 317360.0}, {"date": "2025-12-01", "close": 63.32, "volume": 517066.0}, {"date": "2025-12-02", "close": 63.95, "volume": 550079.0}, {"date": "2025-12-03", "close": 64.54, "volume": 551347.0}, {"date": "2025-12-04", "close": 64.1, "volume": 491664.0}, {"date": "2025-12-05", "close": 65.33, "volume": 518646.0}, {"date": "2025-12-08", "close": 64.54, "volume": 589316.0}, {"date": "2025-12-09", "close": 65.67, "volume": 749564.0}, {"date": "2025-12-10", "close": 68.53, "volume": 810781.0}, {"date": "2025-12-11", "close": 68.55, "volume": 739484.0}, {"date": "2025-12-12", "close": 68.34, "volume": 579588.0}, {"date": "2025-12-15", "close": 68.7, "volume": 560510.0}, {"date": "2025-12-16", "close": 68.0, "volume": 617282.0}, {"date": "2025-12-17", "close": 67.53, "volume": 366030.0}, {"date": "2025-12-18", "close": 67.42, "volume": 418717.0}, {"date": "2025-12-19", "close": 66.13, "volume": 1680167.0}, {"date": "2025-12-22", "close": 65.7, "volume": 488624.0}, {"date": "2025-12-23", "close": 65.43, "volume": 331780.0}, {"date": "2025-12-24", "close": 66.14, "volume": 150457.0}, {"date": "2025-12-26", "close": 66.49, "volume": 205546.0}, {"date": "2025-12-29", "close": 66.13, "volume": 433978.0}, {"date": "2025-12-30", "close": 66.43, "volume": 316436.0}, {"date": "2025-12-31", "close": 66.28, "volume": 351312.0}, {"date": "2026-01-02", "close": 67.05, "volume": 344399.0}, {"date": "2026-01-05", "close": 69.52, "volume": 510570.0}, {"date": "2026-01-06", "close": 70.18, "volume": 381969.0}, {"date": "2026-01-07", "close": 70.08, "volume": 414008.0}, {"date": "2026-01-08", "close": 71.8, "volume": 405165.0}, {"date": "2026-01-09", "close": 72.83, "volume": 310948.0}, {"date": "2026-01-12", "close": 73.05, "volume": 309927.0}, {"date": "2026-01-13", "close": 71.66, "volume": 434341.0}, {"date": "2026-01-14", "close": 72.75, "volume": 386326.0}, {"date": "2026-01-15", "close": 73.56, "volume": 370672.0}, {"date": "2026-01-16", "close": 70.92, "volume": 352716.0}, {"date": "2026-01-20", "close": 69.35, "volume": 453733.0}, {"date": "2026-01-21", "close": 72.5, "volume": 434940.0}, {"date": "2026-01-22", "close": 72.96, "volume": 377705.0}, {"date": "2026-01-23", "close": 72.91, "volume": 332146.0}, {"date": "2026-01-26", "close": 71.25, "volume": 435951.0}, {"date": "2026-01-27", "close": 71.56, "volume": 342222.0}, {"date": "2026-01-28", "close": 71.49, "volume": 555007.0}, {"date": "2026-01-29", "close": 72.23, "volume": 611037.0}, {"date": "2026-01-30", "close": 72.19, "volume": 1371259.0}, {"date": "2026-02-02", "close": 72.86, "volume": 498660.0}, {"date": "2026-02-03", "close": 71.29, "volume": 718037.0}, {"date": "2026-02-04", "close": 78.73, "volume": 1257463.0}, {"date": "2026-02-05", "close": 76.25, "volume": 719006.0}, {"date": "2026-02-06", "close": 74.58, "volume": 653488.0}, {"date": "2026-02-09", "close": 74.59, "volume": 489559.0}, {"date": "2026-02-10", "close": 75.76, "volume": 503944.0}, {"date": "2026-02-11", "close": 75.93, "volume": 492478.0}, {"date": "2026-02-12", "close": 76.66, "volume": 507784.0}, {"date": "2026-02-13", "close": 76.19, "volume": 502369.0}, {"date": "2026-02-17", "close": 74.82, "volume": 521537.0}, {"date": "2026-02-18", "close": 75.35, "volume": 325540.0}, {"date": "2026-02-19", "close": 74.91, "volume": 384637.0}, {"date": "2026-02-20", "close": 75.62, "volume": 539817.0}, {"date": "2026-02-23", "close": 74.58, "volume": 334801.0}, {"date": "2026-02-24", "close": 75.75, "volume": 352330.0}, {"date": "2026-02-25", "close": 75.87, "volume": 289021.0}, {"date": "2026-02-26", "close": 75.81, "volume": 386922.0}, {"date": "2026-02-27", "close": 76.14, "volume": 339537.0}, {"date": "2026-03-02", "close": 76.26, "volume": 403533.0}, {"date": "2026-03-03", "close": 74.4, "volume": 473921.0}, {"date": "2026-03-04", "close": 74.87, "volume": 441588.0}, {"date": "2026-03-05", "close": 74.02, "volume": 454774.0}, {"date": "2026-03-06", "close": 70.02, "volume": 561066.0}, {"date": "2026-03-09", "close": 69.78, "volume": 450062.0}, {"date": "2026-03-10", "close": 68.74, "volume": 450041.0}, {"date": "2026-03-11", "close": 67.76, "volume": 435898.0}, {"date": "2026-03-12", "close": 68.89, "volume": 492830.0}, {"date": "2026-03-13", "close": 69.49, "volume": 475502.0}, {"date": "2026-03-16", "close": 68.64, "volume": 359948.0}, {"date": "2026-03-17", "close": 68.98, "volume": 423663.0}, {"date": "2026-03-18", "close": 67.93, "volume": 511264.0}, {"date": "2026-03-19", "close": 68.59, "volume": 513927.0}, {"date": "2026-03-20", "close": 67.82, "volume": 964007.0}, {"date": "2026-03-23", "close": 68.46, "volume": 392824.0}, {"date": "2026-03-24", "close": 70.71, "volume": 360186.0}, {"date": "2026-03-25", "close": 72.74, "volume": 250325.0}, {"date": "2026-03-26", "close": 73.86, "volume": 313830.0}, {"date": "2026-03-27", "close": 74.11, "volume": 280763.0}, {"date": "2026-03-30", "close": 75.51, "volume": 405053.0}, {"date": "2026-03-31", "close": 75.31, "volume": 591007.0}, {"date": "2026-04-01", "close": 75.29, "volume": 360925.0}, {"date": "2026-04-02", "close": 75.93, "volume": 342740.0}, {"date": "2026-04-06", "close": 74.4, "volume": 297818.0}, {"date": "2026-04-07", "close": 74.85, "volume": 285677.0}, {"date": "2026-04-08", "close": 76.35, "volume": 498591.0}, {"date": "2026-04-09", "close": 74.68, "volume": 264802.0}, {"date": "2026-04-10", "close": 74.62, "volume": 367566.0}, {"date": "2026-04-13", "close": 74.52, "volume": 312869.0}, {"date": "2026-04-14", "close": 74.57, "volume": 355949.0}, {"date": "2026-04-15", "close": 73.32, "volume": 346936.0}, {"date": "2026-04-16", "close": 73.42, "volume": 303837.0}, {"date": "2026-04-17", "close": 74.43, "volume": 355342.0}, {"date": "2026-04-20", "close": 75.51, "volume": 293385.0}, {"date": "2026-04-21", "close": 76.02, "volume": 338698.0}, {"date": "2026-04-22", "close": 75.41, "volume": 270982.0}, {"date": "2026-04-23", "close": 76.29, "volume": 297258.0}, {"date": "2026-04-24", "close": 76.85, "volume": 248198.0}, {"date": "2026-04-27", "close": 77.26, "volume": 281511.0}, {"date": "2026-04-28", "close": 76.86, "volume": 247921.0}, {"date": "2026-04-29", "close": 75.76, "volume": 319551.0}, {"date": "2026-04-30", "close": 76.96, "volume": 317906.0}, {"date": "2026-05-01", "close": 77.33, "volume": 300870.0}, {"date": "2026-05-04", "close": 75.85, "volume": 343921.0}, {"date": "2026-05-05", "close": 78.93, "volume": 500537.0}, {"date": "2026-05-06", "close": 82.41, "volume": 758762.0}, {"date": "2026-05-07", "close": 81.28, "volume": 516529.0}, {"date": "2026-05-08", "close": 85.68, "volume": 568653.0}, {"date": "2026-05-11", "close": 84.55, "volume": 550602.0}, {"date": "2026-05-12", "close": 84.53, "volume": 347902.0}, {"date": "2026-05-13", "close": 82.9, "volume": 354862.0}, {"date": "2026-05-14", "close": 82.09, "volume": 310568.0}, {"date": "2026-05-15", "close": 81.0, "volume": 445276.0}, {"date": "2026-05-18", "close": 81.93, "volume": 471304.0}, {"date": "2026-05-19", "close": 78.6, "volume": 308779.0}, {"date": "2026-05-20", "close": 78.25, "volume": 379679.0}, {"date": "2026-05-21", "close": 78.34, "volume": 418038.0}, {"date": "2026-05-22", "close": 83.41, "volume": 492494.0}, {"date": "2026-05-26", "close": 84.73, "volume": 547876.0}, {"date": "2026-05-27", "close": 86.12, "volume": 777696.0}, {"date": "2026-05-28", "close": 87.71, "volume": 597516.0}, {"date": "2026-05-29", "close": 87.51, "volume": 550390.0}, {"date": "2026-06-01", "close": 86.72, "volume": 401637.0}, {"date": "2026-06-02", "close": 87.3, "volume": 444028.0}, {"date": "2026-06-03", "close": 85.27, "volume": 545959.0}, {"date": "2026-06-04", "close": 83.04, "volume": 479673.0}, {"date": "2026-06-05", "close": 80.88, "volume": 424353.0}, {"date": "2026-06-08", "close": 82.92, "volume": 606347.0}, {"date": "2026-06-09", "close": 84.39, "volume": 703848.0}, {"date": "2026-06-10", "close": 83.03, "volume": 499834.0}, {"date": "2026-06-11", "close": 85.46, "volume": 374017.0}, {"date": "2026-06-12", "close": 87.65, "volume": 463264.0}, {"date": "2026-06-15", "close": 89.21, "volume": 610945.0}, {"date": "2026-06-16", "close": 88.31, "volume": 593671.0}, {"date": "2026-06-17", "close": 88.45, "volume": 416000.0}, {"date": "2026-06-18", "close": 91.8, "volume": 1456617.0}, {"date": "2026-06-22", "close": 90.7, "volume": 848537.0}, {"date": "2026-06-23", "close": 87.49, "volume": 485122.0}, {"date": "2026-06-24", "close": 91.89, "volume": 766977.0}, {"date": "2026-06-25", "close": 93.09, "volume": 486544.0}, {"date": "2026-06-26", "close": 93.4, "volume": 2492715.0}, {"date": "2026-06-29", "close": 90.36, "volume": 755141.0}, {"date": "2026-06-30", "close": 90.82, "volume": 519905.0}, {"date": "2026-07-01", "close": 86.7, "volume": 431472.0}, {"date": "2026-07-02", "close": 86.35, "volume": 397852.0}, {"date": "2026-07-06", "close": 87.6, "volume": 343357.0}, {"date": "2026-07-07", "close": 87.41, "volume": 453317.0}, {"date": "2026-07-08", "close": 82.9, "volume": 986115.0}, {"date": "2026-07-09", "close": 85.52, "volume": 496389.0}, {"date": "2026-07-10", "close": 87.32, "volume": 372613.0}, {"date": "2026-07-13", "close": 87.84, "volume": 316315.0}, {"date": "2026-07-14", "close": 87.74, "volume": 439596.0}, {"date": "2026-07-15", "close": 89.84, "volume": 325836.0}, {"date": "2026-07-16", "close": 91.38, "volume": 299484.0}, {"date": "2026-07-17", "close": 90.39, "volume": 311158.0}, {"date": "2026-07-20", "close": 88.89, "volume": 337010.0}, {"date": "2026-07-21", "close": 88.87, "volume": 515688.0}, {"date": "2026-07-22", "close": 89.58, "volume": 454931.0}, {"date": "2026-07-23", "close": 89.11, "volume": 307296.0}, {"date": "2026-07-24", "close": 90.15, "volume": 206288.0}, {"date": "2026-07-27", "close": 89.37, "volume": 324626.0}, {"date": "2026-07-28", "close": 91.05, "volume": 256767.0}, {"date": "2026-07-29", "close": 91.53, "volume": 376873.0}, {"date": "2026-07-30", "close": 88.23, "volume": 596174.0}, {"date": "2026-07-31", "close": 88.02, "volume": 454531.0}, {"date": "2026-08-03", "close": 89.58, "volume": 550875.0}, {"date": "2026-08-04", "close": 81.96, "volume": 1478061.0}, {"date": "2026-08-05", "close": 84.54, "volume": 843880.0}, {"date": "2026-08-06", "close": 87.55, "volume": 522134.0}, {"date": "2026-08-07", "close": 87.62, "volume": 645327.0}], "refreshing": true}