{"ticker": "CBU", "overview": {"cik": "723188", "ticker": "CBU", "name": "COMMUNITY FINANCIAL SYSTEM, INC.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099690", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092717", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001962", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087355", "price_sensitive": true}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001654954-26-006750", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001486056-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000100", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001104659-26-075624", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000096", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-08", "title": "Form 144/A", "accession": "0001654954-26-005760", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001654954-26-005756", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068535", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065800", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-059861", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057940", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001140", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000091", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 75264.8996, "sell_n": 0, "sell_sum": 0, "net": 75264.8996, "insiders": 3, "first_date": "2026-08-24", "last_date": "2026-09-09"}, "metrics": {"ticker": "CBU", "has_prices": true, "as_of": "2026-09-09", "last": 62.41, "prev_close": 63.15, "change": -0.740000000000002, "change_pct": -0.011718131433095835, "session_volume": 263203.0, "vwap_5": 63.0762041654499, "vwap_20": 63.49784625632466, "vwap_60": 65.57892916233658, "vwap_250": 61.736495003409246, "high_52w": 70.99, "low_52w": 53.67, "avg_volume_20": 183903.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000723188-26-000114", "src": "INSIDERS", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "John A. Vaccaro", "who_key": "Vaccaro John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090100/000072318826000114/0000723188-26-000114-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67184}, {"id": "0000723188-26-000112", "src": "INSIDERS", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Michele Sullivan", "who_key": "Sullivan Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009605/000072318826000112/0000723188-26-000112-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67184}, {"id": "0000723188-26-000110", "src": "INSIDERS", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Savneet Singh", "who_key": "Singh Savneet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24988.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $25K of CBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1738659/000072318826000110/0000723188-26-000110-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0000723188-26-000108", "src": "INSIDERS", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "John A. Vaccaro", "who_key": "Vaccaro John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20005.87, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CBU lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/2090100/000072318826000108/0000723188-26-000108-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0000723188-26-000106", "src": "INSIDERS", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Brenda M. Hall", "who_key": "Hall Brenda M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30271.0296, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $30K of CBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1891706/000072318826000106/0000723188-26-000106-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "13DG-0000315066-26-001962", "src": "13DG", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Community Financial System, Inc.", "who_key": "COMMUNITY FINANCIAL SYSTEM, INC.", "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": "National Commercial Banks", "country": "United States", "headline": "COMMUNITY FINANCIAL SYSTEM, INC. moves to a 7% passive stake in CBU", "source_url": "https://www.sec.gov/Archives/edgar/data/723188/0000315066-26-001962-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000315066-26-001140", "src": "13DG", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Community Financial System, Inc.", "who_key": "COMMUNITY FINANCIAL SYSTEM, 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": "National Commercial Banks", "country": "United States", "headline": "COMMUNITY FINANCIAL SYSTEM, INC. takes a 5.8% passive stake in CBU", "source_url": "https://www.sec.gov/Archives/edgar/data/723188/0000315066-26-001140-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0002100119-26-000326", "src": "13DG", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Community Financial System, Inc.", "who_key": "COMMUNITY FINANCIAL SYSTEM, 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": "National Commercial Banks", "country": "United States", "headline": "COMMUNITY FINANCIAL SYSTEM, INC. crosses 5% of CBU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723188/0002100119-26-000326-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000218", "src": "13DG", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Community Financial System, Inc.", "who_key": "COMMUNITY FINANCIAL SYSTEM, 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": "National Commercial Banks", "country": "United States", "headline": "COMMUNITY FINANCIAL SYSTEM, INC. crosses 5% of CBU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723188/0002100121-26-000218-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "HOUSE-2025-20030891-T152", "src": "CONGRESS", "ticker": "CBU", "cik": "", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "rokerage Account 924\nSP Community Financial System, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps CBU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725264}, {"id": "HOUSE-2025-20030891-T151", "src": "CONGRESS", "ticker": "CBU", "cik": "", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "rokerage Account 924\nSP Community Financial System, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys CBU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733904}, {"id": "HOUSE-2023-20023404-T102", "src": "CONGRESS", "ticker": "CBU", "cik": "", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "oldman Grandchildren 1986 Trust > TLH ADR\nCommunity Bank System, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims CBU ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741904}], "recent_buys": [{"id": "0000723188-26-000110", "src": "INSIDERS", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Savneet Singh", "who_key": "Singh Savneet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24988.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $25K of CBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1738659/000072318826000110/0000723188-26-000110-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0000723188-26-000108", "src": "INSIDERS", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "John A. Vaccaro", "who_key": "Vaccaro John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20005.87, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CBU lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/2090100/000072318826000108/0000723188-26-000108-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0000723188-26-000106", "src": "INSIDERS", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Brenda M. Hall", "who_key": "Hall Brenda M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30271.0296, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $30K of CBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1891706/000072318826000106/0000723188-26-000106-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}], "institutional": [{"id": "13DG-0000315066-26-001962", "src": "13DG", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Community Financial System, Inc.", "who_key": "COMMUNITY FINANCIAL SYSTEM, INC.", "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": "National Commercial Banks", "country": "United States", "headline": "COMMUNITY FINANCIAL SYSTEM, INC. moves to a 7% passive stake in CBU", "source_url": "https://www.sec.gov/Archives/edgar/data/723188/0000315066-26-001962-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000315066-26-001140", "src": "13DG", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Community Financial System, Inc.", "who_key": "COMMUNITY FINANCIAL SYSTEM, 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": "National Commercial Banks", "country": "United States", "headline": "COMMUNITY FINANCIAL SYSTEM, INC. takes a 5.8% passive stake in CBU", "source_url": "https://www.sec.gov/Archives/edgar/data/723188/0000315066-26-001140-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0002100119-26-000326", "src": "13DG", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Community Financial System, Inc.", "who_key": "COMMUNITY FINANCIAL SYSTEM, 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": "National Commercial Banks", "country": "United States", "headline": "COMMUNITY FINANCIAL SYSTEM, INC. crosses 5% of CBU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723188/0002100119-26-000326-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000218", "src": "13DG", "ticker": "CBU", "cik": "723188", "company": "COMMUNITY FINANCIAL SYSTEM, INC.", "company_raw": "COMMUNITY FINANCIAL SYSTEM, INC.", "who": "Community Financial System, Inc.", "who_key": "COMMUNITY FINANCIAL SYSTEM, 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": "National Commercial Banks", "country": "United States", "headline": "COMMUNITY FINANCIAL SYSTEM, INC. crosses 5% of CBU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723188/0002100121-26-000218-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "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": "Community Financial System, Inc. Common Stock", "new_value": "COMMUNITY FINANCIAL SYSTEM, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000723188", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000723188", "applied": 1, "detected_at": "2026-09-10T23:38:34.024734"}]}, "key_people": [{"who": "Brenda M. Hall", "who_key": "Hall Brenda M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30271.0296, "sold": 0, "net": 30271.0296, "trades": 1, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 30271.0296, "date": "2026-08-24", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1891706/000072318826000106/0000723188-26-000106-index.htm"}], "latest": {"action": "BUY", "amount": 30271.0296, "date": "2026-08-24", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1891706/000072318826000106/0000723188-26-000106-index.htm"}}, {"who": "Savneet Singh", "who_key": "Singh Savneet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24988.0, "sold": 0, "net": 24988.0, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24988.0, "date": "2026-09-09", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738659/000072318826000110/0000723188-26-000110-index.htm"}], "latest": {"action": "BUY", "amount": 24988.0, "date": "2026-09-09", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738659/000072318826000110/0000723188-26-000110-index.htm"}}, {"who": "John A. Vaccaro", "who_key": "Vaccaro John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20005.87, "sold": 0, "net": 20005.87, "trades": 1, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20005.87, "date": "2026-08-27", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2090100/000072318826000108/0000723188-26-000108-index.htm"}], "latest": {"action": "BUY", "amount": 20005.87, "date": "2026-08-27", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2090100/000072318826000108/0000723188-26-000108-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-24", "net": 30271.0296}, {"date": "2026-08-27", "net": 20005.87}, {"date": "2026-09-09", "net": 24988.0}], "announcements": [{"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099690", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092717", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001962", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087355", "price_sensitive": true}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001654954-26-006750", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001486056-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000100", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001104659-26-075624", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000096", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-08", "title": "Form 144/A", "accession": "0001654954-26-005760", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001654954-26-005756", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068535", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065800", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-059861", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057940", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001140", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000723188-26-000091", "price_sensitive": false}], "performance": {"ticker": "CBU", "has_prices": true, "summary": {"n": 4, "avg": 0.0174099304471783, "win_rate": 0.25, "best": 0.08994062172546279, "worst": -0.010621433100824378, "as_of": "2026-09-09"}, "buys": [{"who": "Singh Savneet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24988.0, "date": "2026-09-09", "score": 47.0, "ref_price": 62.41, "return": 0.0}, {"who": "Vaccaro John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20005.87, "date": "2026-08-27", "score": 45.9, "ref_price": 63.08, "return": -0.010621433100824378}, {"who": "Hall Brenda M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30271.0296, "date": "2026-08-24", "score": 47.9, "ref_price": 63.02, "return": -0.009679466835925207}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 57.26, "return": 0.08994062172546279}]}, "price_series": [{"date": "2016-08-08", "close": 44.8, "volume": 124474.0}, {"date": "2016-08-09", "close": 45.14, "volume": 86176.0}, {"date": "2016-08-10", "close": 44.75, "volume": 86471.0}, {"date": "2016-08-11", "close": 45.21, "volume": 134921.0}, {"date": "2016-08-12", "close": 44.7, "volume": 115178.0}, {"date": "2016-08-15", "close": 45.05, "volume": 66688.0}, {"date": "2016-08-16", "close": 44.99, "volume": 69601.0}, {"date": "2016-08-17", "close": 45.12, "volume": 69775.0}, {"date": "2016-08-18", "close": 45.52, "volume": 75703.0}, {"date": "2016-08-19", "close": 45.67, "volume": 186144.0}, {"date": "2016-08-22", "close": 45.73, "volume": 131805.0}, {"date": "2016-08-23", "close": 46.03, "volume": 109391.0}, {"date": "2016-08-24", "close": 46.25, "volume": 75169.0}, {"date": "2016-08-25", "close": 46.67, "volume": 85871.0}, {"date": "2016-08-26", "close": 46.77, "volume": 115690.0}, {"date": "2016-08-29", "close": 46.9, "volume": 89149.0}, {"date": "2016-08-30", "close": 47.22, "volume": 137487.0}, {"date": "2016-08-31", "close": 47.45, "volume": 176382.0}, {"date": "2016-09-01", "close": 47.4, "volume": 90124.0}, {"date": "2016-09-02", "close": 47.87, "volume": 123043.0}, {"date": "2016-09-06", "close": 47.34, "volume": 141057.0}, {"date": "2016-09-07", "close": 47.67, "volume": 335333.0}, {"date": "2016-09-08", "close": 47.82, "volume": 115356.0}, {"date": "2016-09-09", "close": 47.45, "volume": 152573.0}, {"date": "2016-09-12", "close": 47.65, "volume": 125184.0}, {"date": "2016-09-13", "close": 46.82, "volume": 104094.0}, {"date": "2016-09-14", "close": 46.28, "volume": 114991.0}, {"date": "2016-09-15", "close": 46.75, "volume": 68227.0}, {"date": "2016-09-16", "close": 46.39, "volume": 341620.0}, {"date": "2016-09-19", "close": 46.57, "volume": 131030.0}, {"date": "2016-09-20", "close": 46.77, "volume": 79514.0}, {"date": "2016-09-21", "close": 47.16, "volume": 125864.0}, {"date": "2016-09-22", "close": 47.87, "volume": 151585.0}, {"date": "2016-09-23", "close": 47.84, "volume": 116344.0}, {"date": "2016-09-26", "close": 46.87, "volume": 100817.0}, {"date": "2016-09-27", "close": 47.41, "volume": 110864.0}, {"date": "2016-09-28", "close": 47.97, "volume": 104507.0}, {"date": "2016-09-29", "close": 47.37, "volume": 87449.0}, {"date": "2016-09-30", "close": 48.11, "volume": 157170.0}, {"date": "2016-10-03", "close": 47.37, "volume": 147635.0}, {"date": "2016-10-04", "close": 47.41, "volume": 93030.0}, {"date": "2016-10-05", "close": 47.98, "volume": 94006.0}, {"date": "2016-10-06", "close": 48.14, "volume": 84198.0}, {"date": "2016-10-07", "close": 47.91, "volume": 98480.0}, {"date": "2016-10-10", "close": 48.67, "volume": 168022.0}, {"date": "2016-10-11", "close": 48.34, "volume": 100940.0}, {"date": "2016-10-12", "close": 47.98, "volume": 158831.0}, {"date": "2016-10-13", "close": 47.09, "volume": 131599.0}, {"date": "2016-10-14", "close": 47.48, "volume": 78924.0}, {"date": "2016-10-17", "close": 46.85, "volume": 120855.0}, {"date": "2016-10-18", "close": 47.17, "volume": 83502.0}, {"date": "2016-10-19", "close": 47.75, "volume": 91009.0}, {"date": "2016-10-20", "close": 47.5, "volume": 92438.0}, {"date": "2016-10-21", "close": 47.5, "volume": 72748.0}, {"date": "2016-10-24", "close": 46.69, "volume": 555131.0}, {"date": "2016-10-25", "close": 46.98, "volume": 286651.0}, {"date": "2016-10-26", "close": 46.89, "volume": 182659.0}, {"date": "2016-10-27", "close": 46.74, "volume": 295984.0}, {"date": "2016-10-28", "close": 46.32, "volume": 187860.0}, {"date": "2016-10-31", "close": 47.11, "volume": 250488.0}, {"date": "2016-11-01", "close": 46.75, "volume": 148400.0}, {"date": "2016-11-02", "close": 46.07, "volume": 75710.0}, {"date": "2016-11-03", "close": 46.09, "volume": 90088.0}, {"date": "2016-11-04", "close": 46.24, "volume": 100806.0}, {"date": "2016-11-07", "close": 47.15, "volume": 200053.0}, {"date": "2016-11-08", "close": 46.7, "volume": 128157.0}, {"date": "2016-11-09", "close": 48.73, "volume": 337683.0}, {"date": "2016-11-10", "close": 50.68, "volume": 269484.0}, {"date": "2016-11-11", "close": 53.28, "volume": 370388.0}, {"date": "2016-11-14", "close": 54.22, "volume": 235227.0}, {"date": "2016-11-15", "close": 54.05, "volume": 213487.0}, {"date": "2016-11-16", "close": 53.77, "volume": 187684.0}, {"date": "2016-11-17", "close": 54.89, "volume": 162036.0}, {"date": "2016-11-18", "close": 55.84, "volume": 229393.0}, {"date": "2016-11-21", "close": 55.69, "volume": 156468.0}, {"date": "2016-11-22", "close": 56.0, "volume": 189725.0}, {"date": "2016-11-23", "close": 56.54, "volume": 153391.0}, {"date": "2016-11-25", "close": 56.66, "volume": 42498.0}, {"date": "2016-11-28", "close": 56.33, "volume": 183373.0}, {"date": "2016-11-29", "close": 56.61, "volume": 186774.0}, {"date": "2016-11-30", "close": 56.7, "volume": 131178.0}, {"date": "2016-12-01", "close": 57.75, "volume": 133121.0}, {"date": "2016-12-02", "close": 56.87, "volume": 148287.0}, {"date": "2016-12-05", "close": 58.0, "volume": 174136.0}, {"date": "2016-12-06", "close": 58.84, "volume": 245114.0}, {"date": "2016-12-07", "close": 59.39, "volume": 216540.0}, {"date": "2016-12-08", "close": 61.03, "volume": 213880.0}, {"date": "2016-12-09", "close": 61.87, "volume": 177846.0}, {"date": "2016-12-12", "close": 60.79, "volume": 164806.0}, {"date": "2016-12-13", "close": 60.57, "volume": 135570.0}, {"date": "2016-12-14", "close": 59.99, "volume": 148709.0}, {"date": "2016-12-15", "close": 61.27, "volume": 310934.0}, {"date": "2016-12-16", "close": 60.35, "volume": 605614.0}, {"date": "2016-12-19", "close": 60.55, "volume": 224473.0}, {"date": "2016-12-20", "close": 61.57, "volume": 200223.0}, {"date": "2016-12-21", "close": 61.44, "volume": 162043.0}, {"date": "2016-12-22", "close": 61.45, "volume": 225220.0}, {"date": "2016-12-23", "close": 61.35, "volume": 99370.0}, {"date": "2016-12-27", "close": 62.24, "volume": 183318.0}, {"date": "2016-12-28", "close": 61.73, "volume": 88663.0}, {"date": "2016-12-29", "close": 61.69, "volume": 116752.0}, {"date": "2016-12-30", "close": 61.79, "volume": 226275.0}, {"date": "2017-01-03", "close": 61.86, "volume": 256380.0}, {"date": "2017-01-04", "close": 62.32, "volume": 384627.0}, {"date": "2017-01-05", "close": 60.2, "volume": 326784.0}, {"date": "2017-01-06", "close": 59.95, "volume": 388410.0}, {"date": "2017-01-09", "close": 58.79, "volume": 324667.0}, {"date": "2017-01-10", "close": 59.99, "volume": 282387.0}, {"date": "2017-01-11", "close": 60.49, "volume": 208671.0}, {"date": "2017-01-12", "close": 58.49, "volume": 389901.0}, {"date": "2017-01-13", "close": 59.14, "volume": 252752.0}, {"date": "2017-01-17", "close": 57.4, "volume": 286130.0}, {"date": "2017-01-18", "close": 57.37, "volume": 359519.0}, {"date": "2017-01-19", "close": 57.24, "volume": 212629.0}, {"date": "2017-01-20", "close": 57.91, "volume": 266503.0}, {"date": "2017-01-23", "close": 58.55, "volume": 445221.0}, {"date": "2017-01-24", "close": 59.98, "volume": 327646.0}, {"date": "2017-01-25", "close": 62.26, "volume": 576272.0}, {"date": "2017-01-26", "close": 61.72, "volume": 428629.0}, {"date": "2017-01-27", "close": 60.48, "volume": 333707.0}, {"date": "2017-01-30", "close": 58.62, "volume": 487632.0}, {"date": "2017-01-31", "close": 58.36, "volume": 2142873.0}, {"date": "2017-02-01", "close": 58.41, "volume": 300547.0}, {"date": "2017-02-02", "close": 57.66, "volume": 265774.0}, {"date": "2017-02-03", "close": 59.35, "volume": 265967.0}, {"date": "2017-02-06", "close": 58.79, "volume": 191361.0}, {"date": "2017-02-07", "close": 58.75, "volume": 272047.0}, {"date": "2017-02-08", "close": 58.15, "volume": 211761.0}, {"date": "2017-02-09", "close": 58.78, "volume": 268275.0}, {"date": "2017-02-10", "close": 58.8, "volume": 194491.0}, {"date": "2017-02-13", "close": 59.42, "volume": 182384.0}, {"date": "2017-02-14", "close": 60.17, "volume": 189577.0}, {"date": "2017-02-15", "close": 60.37, "volume": 158519.0}, {"date": "2017-02-16", "close": 60.37, "volume": 195180.0}, {"date": "2017-02-17", "close": 60.05, "volume": 207693.0}, {"date": "2017-02-21", "close": 60.69, "volume": 316450.0}, {"date": "2017-02-22", "close": 60.99, "volume": 227249.0}, {"date": "2017-02-23", "close": 60.97, "volume": 194834.0}, {"date": "2017-02-24", "close": 60.21, "volume": 254762.0}, {"date": "2017-02-27", "close": 60.32, "volume": 180418.0}, {"date": "2017-02-28", "close": 59.41, "volume": 207849.0}, {"date": "2017-03-01", "close": 60.84, "volume": 330466.0}, {"date": "2017-03-02", "close": 58.78, "volume": 177586.0}, {"date": "2017-03-03", "close": 58.82, "volume": 197716.0}, {"date": "2017-03-06", "close": 58.58, "volume": 207577.0}, {"date": "2017-03-07", "close": 57.86, "volume": 234519.0}, {"date": "2017-03-08", "close": 57.12, "volume": 208210.0}, {"date": "2017-03-09", "close": 57.45, "volume": 184458.0}, {"date": "2017-03-10", "close": 57.38, "volume": 191682.0}, {"date": "2017-03-13", "close": 57.03, "volume": 177002.0}, {"date": "2017-03-14", "close": 57.17, "volume": 137999.0}, {"date": "2017-03-15", "close": 57.12, "volume": 211155.0}, {"date": "2017-03-16", "close": 57.31, "volume": 202117.0}, {"date": "2017-03-17", "close": 58.07, "volume": 1104348.0}, {"date": "2017-03-20", "close": 57.15, "volume": 168931.0}, {"date": "2017-03-21", "close": 53.57, "volume": 505831.0}, {"date": "2017-03-22", "close": 52.67, "volume": 435604.0}, {"date": "2017-03-23", "close": 53.19, "volume": 336213.0}, {"date": "2017-03-24", "close": 53.36, "volume": 369504.0}, {"date": "2017-03-27", "close": 52.94, "volume": 208081.0}, {"date": "2017-03-28", "close": 53.96, "volume": 281033.0}, {"date": "2017-03-29", "close": 53.62, "volume": 146490.0}, {"date": "2017-03-30", "close": 55.55, "volume": 352613.0}, {"date": "2017-03-31", "close": 54.98, "volume": 303688.0}, {"date": "2017-04-03", "close": 54.25, "volume": 237674.0}, {"date": "2017-04-04", "close": 53.9, "volume": 192722.0}, {"date": "2017-04-05", "close": 52.73, "volume": 223956.0}, {"date": "2017-04-06", "close": 53.44, "volume": 177225.0}, {"date": "2017-04-07", "close": 53.21, "volume": 227504.0}, {"date": "2017-04-10", "close": 52.89, "volume": 174990.0}, {"date": "2017-04-11", "close": 53.6, "volume": 190816.0}, {"date": "2017-04-12", "close": 53.04, "volume": 147191.0}, {"date": "2017-04-13", "close": 51.66, "volume": 231575.0}, {"date": "2017-04-17", "close": 52.53, "volume": 177994.0}, {"date": "2017-04-18", "close": 52.96, "volume": 256137.0}, {"date": "2017-04-19", "close": 53.41, "volume": 232858.0}, {"date": "2017-04-20", "close": 54.43, "volume": 222614.0}, {"date": "2017-04-21", "close": 54.44, "volume": 274924.0}, {"date": "2017-04-24", "close": 55.83, "volume": 503823.0}, {"date": "2017-04-25", "close": 57.6, "volume": 681941.0}, {"date": "2017-04-26", "close": 57.45, "volume": 419681.0}, {"date": "2017-04-27", "close": 56.98, "volume": 339498.0}, {"date": "2017-04-28", "close": 55.95, "volume": 2303255.0}, {"date": "2017-05-01", "close": 56.92, "volume": 363791.0}, {"date": "2017-05-02", "close": 56.55, "volume": 322208.0}, {"date": "2017-05-03", "close": 56.94, "volume": 256192.0}, {"date": "2017-05-04", "close": 57.46, "volume": 183852.0}, {"date": "2017-05-05", "close": 57.36, "volume": 216399.0}, {"date": "2017-05-08", "close": 57.21, "volume": 159060.0}, {"date": "2017-05-09", "close": 56.77, "volume": 147377.0}, {"date": "2017-05-10", "close": 56.71, "volume": 279729.0}, {"date": "2017-05-11", "close": 55.97, "volume": 381077.0}, {"date": "2017-05-12", "close": 55.99, "volume": 999113.0}, {"date": "2017-05-15", "close": 55.95, "volume": 590953.0}, {"date": "2017-05-16", "close": 56.95, "volume": 346554.0}, {"date": "2017-05-17", "close": 54.18, "volume": 365918.0}, {"date": "2017-05-18", "close": 54.32, "volume": 203199.0}, {"date": "2017-05-19", "close": 53.88, "volume": 256704.0}, {"date": "2017-05-22", "close": 54.56, "volume": 215496.0}, {"date": "2017-05-23", "close": 55.16, "volume": 202358.0}, {"date": "2017-05-24", "close": 54.93, "volume": 169313.0}, {"date": "2017-05-25", "close": 54.84, "volume": 153439.0}, {"date": "2017-05-26", "close": 54.51, "volume": 151017.0}, {"date": "2017-05-30", "close": 53.77, "volume": 179554.0}, {"date": "2017-05-31", "close": 53.76, "volume": 184607.0}, {"date": "2017-06-01", "close": 54.99, "volume": 257699.0}, {"date": "2017-06-02", "close": 54.99, "volume": 233769.0}, {"date": "2017-06-05", "close": 54.56, "volume": 164932.0}, {"date": "2017-06-06", "close": 54.0, "volume": 237544.0}, {"date": "2017-06-07", "close": 54.13, "volume": 319216.0}, {"date": "2017-06-08", "close": 55.78, "volume": 331068.0}, {"date": "2017-06-09", "close": 57.73, "volume": 306532.0}, {"date": "2017-06-12", "close": 58.03, "volume": 419663.0}, {"date": "2017-06-13", "close": 57.99, "volume": 217060.0}, {"date": "2017-06-14", "close": 57.53, "volume": 288459.0}, {"date": "2017-06-15", "close": 57.75, "volume": 184948.0}, {"date": "2017-06-16", "close": 57.05, "volume": 1226791.0}, {"date": "2017-06-19", "close": 56.81, "volume": 185464.0}, {"date": "2017-06-20", "close": 56.0, "volume": 187801.0}, {"date": "2017-06-21", "close": 55.17, "volume": 191181.0}, {"date": "2017-06-22", "close": 55.08, "volume": 252529.0}, {"date": "2017-06-23", "close": 55.07, "volume": 543056.0}, {"date": "2017-06-26", "close": 54.67, "volume": 134345.0}, {"date": "2017-06-27", "close": 54.84, "volume": 151719.0}, {"date": "2017-06-28", "close": 55.64, "volume": 261077.0}, {"date": "2017-06-29", "close": 56.53, "volume": 142271.0}, {"date": "2017-06-30", "close": 55.77, "volume": 212782.0}, {"date": "2017-07-03", "close": 57.3, "volume": 88182.0}, {"date": "2017-07-05", "close": 56.72, "volume": 121101.0}, {"date": "2017-07-06", "close": 56.05, "volume": 170167.0}, {"date": "2017-07-07", "close": 56.54, "volume": 131328.0}, {"date": "2017-07-10", "close": 55.68, "volume": 187052.0}, {"date": "2017-07-11", "close": 55.21, "volume": 271530.0}, {"date": "2017-07-12", "close": 55.38, "volume": 199237.0}, {"date": "2017-07-13", "close": 55.22, "volume": 147058.0}, {"date": "2017-07-14", "close": 54.9, "volume": 176737.0}, {"date": "2017-07-17", "close": 54.77, "volume": 151003.0}, {"date": "2017-07-18", "close": 54.49, "volume": 174244.0}, {"date": "2017-07-19", "close": 54.73, "volume": 162025.0}, {"date": "2017-07-20", "close": 54.58, "volume": 133923.0}, {"date": "2017-07-21", "close": 54.29, "volume": 167784.0}, {"date": "2017-07-24", "close": 54.53, "volume": 90759.0}, {"date": "2017-07-25", "close": 55.68, "volume": 161631.0}, {"date": "2017-07-26", "close": 54.38, "volume": 108021.0}, {"date": "2017-07-27", "close": 54.41, "volume": 165912.0}, {"date": "2017-07-28", "close": 54.17, "volume": 126905.0}, {"date": "2017-07-31", "close": 54.9, "volume": 379450.0}, {"date": "2017-08-01", "close": 55.45, "volume": 207057.0}, {"date": "2017-08-02", "close": 55.72, "volume": 194525.0}, {"date": "2017-08-03", "close": 54.86, "volume": 116667.0}, {"date": "2017-08-04", "close": 55.6, "volume": 87065.0}, {"date": "2017-08-07", "close": 54.91, "volume": 137286.0}, {"date": "2017-08-08", "close": 54.98, "volume": 97396.0}, {"date": "2017-08-09", "close": 54.13, "volume": 216652.0}, {"date": "2017-08-10", "close": 52.75, "volume": 166739.0}, {"date": "2017-08-11", "close": 52.26, "volume": 142953.0}, {"date": "2017-08-14", "close": 53.73, "volume": 120016.0}, {"date": "2017-08-15", "close": 53.25, "volume": 121669.0}, {"date": "2017-08-16", "close": 53.11, "volume": 120459.0}, {"date": "2017-08-17", "close": 51.51, "volume": 171588.0}, {"date": "2017-08-18", "close": 51.64, "volume": 162347.0}, {"date": "2017-08-21", "close": 51.27, "volume": 165682.0}, {"date": "2017-08-22", "close": 51.72, "volume": 113722.0}, {"date": "2017-08-23", "close": 51.69, "volume": 100777.0}, {"date": "2017-08-24", "close": 51.91, "volume": 73468.0}, {"date": "2017-08-25", "close": 52.27, "volume": 83893.0}, {"date": "2017-08-28", "close": 51.96, "volume": 121167.0}, {"date": "2017-08-29", "close": 51.67, "volume": 152347.0}, {"date": "2017-08-30", "close": 51.68, "volume": 82521.0}, {"date": "2017-08-31", "close": 51.46, "volume": 135639.0}, {"date": "2017-09-01", "close": 51.67, "volume": 130386.0}, {"date": "2017-09-05", "close": 50.4, "volume": 196410.0}, {"date": "2017-09-06", "close": 50.32, "volume": 169885.0}, {"date": "2017-09-07", "close": 49.11, "volume": 125935.0}, {"date": "2017-09-08", "close": 49.74, "volume": 87078.0}, {"date": "2017-09-11", "close": 50.7, "volume": 166605.0}, {"date": "2017-09-12", "close": 51.84, "volume": 175438.0}, {"date": "2017-09-13", "close": 52.24, "volume": 189598.0}, {"date": "2017-09-14", "close": 51.58, "volume": 189708.0}, {"date": "2017-09-15", "close": 51.99, "volume": 727475.0}, {"date": "2017-09-18", "close": 52.4, "volume": 239156.0}, {"date": "2017-09-19", "close": 52.36, "volume": 276429.0}, {"date": "2017-09-20", "close": 53.08, "volume": 184161.0}, {"date": "2017-09-21", "close": 52.96, "volume": 136051.0}, {"date": "2017-09-22", "close": 53.09, "volume": 148352.0}, {"date": "2017-09-25", "close": 53.15, "volume": 186657.0}, {"date": "2017-09-26", "close": 53.39, "volume": 172023.0}, {"date": "2017-09-27", "close": 54.53, "volume": 327631.0}, {"date": "2017-09-28", "close": 54.82, "volume": 160555.0}, {"date": "2017-09-29", "close": 55.25, "volume": 244813.0}, {"date": "2017-10-02", "close": 55.86, "volume": 225067.0}, {"date": "2017-10-03", "close": 55.86, "volume": 175743.0}, {"date": "2017-10-04", "close": 55.14, "volume": 147162.0}, {"date": "2017-10-05", "close": 55.82, "volume": 149406.0}, {"date": "2017-10-06", "close": 55.87, "volume": 155085.0}, {"date": "2017-10-09", "close": 55.68, "volume": 100601.0}, {"date": "2017-10-10", "close": 56.21, "volume": 168066.0}, {"date": "2017-10-11", "close": 55.79, "volume": 161395.0}, {"date": "2017-10-12", "close": 55.39, "volume": 164982.0}, {"date": "2017-10-13", "close": 55.29, "volume": 165327.0}, {"date": "2017-10-16", "close": 55.74, "volume": 135903.0}, {"date": "2017-10-17", "close": 54.78, "volume": 134687.0}, {"date": "2017-10-18", "close": 55.63, "volume": 190287.0}, {"date": "2017-10-19", "close": 55.7, "volume": 170764.0}, {"date": "2017-10-20", "close": 55.74, "volume": 191095.0}, {"date": "2017-10-23", "close": 53.75, "volume": 392750.0}, {"date": "2017-10-24", "close": 53.74, "volume": 378536.0}, {"date": "2017-10-25", "close": 54.25, "volume": 285324.0}, {"date": "2017-10-26", "close": 54.46, "volume": 269254.0}, {"date": "2017-10-27", "close": 54.55, "volume": 188546.0}, {"date": "2017-10-30", "close": 54.22, "volume": 347114.0}, {"date": "2017-10-31", "close": 55.29, "volume": 1860873.0}, {"date": "2017-11-01", "close": 54.44, "volume": 245543.0}, {"date": "2017-11-02", "close": 54.97, "volume": 232833.0}, {"date": "2017-11-03", "close": 54.41, "volume": 175660.0}, {"date": "2017-11-06", "close": 54.0, "volume": 172283.0}, {"date": "2017-11-07", "close": 52.39, "volume": 223937.0}, {"date": "2017-11-08", "close": 52.1, "volume": 162339.0}, {"date": "2017-11-09", "close": 51.39, "volume": 196231.0}, {"date": "2017-11-10", "close": 51.38, "volume": 140353.0}, {"date": "2017-11-13", "close": 52.15, "volume": 226293.0}, {"date": "2017-11-14", "close": 52.21, "volume": 118294.0}, {"date": "2017-11-15", "close": 52.37, "volume": 244640.0}, {"date": "2017-11-16", "close": 52.57, "volume": 136187.0}, {"date": "2017-11-17", "close": 52.93, "volume": 176737.0}, {"date": "2017-11-20", "close": 53.18, "volume": 129890.0}, {"date": "2017-11-21", "close": 53.72, "volume": 201507.0}, {"date": "2017-11-22", "close": 53.41, "volume": 114579.0}, {"date": "2017-11-24", "close": 53.23, "volume": 70451.0}, {"date": "2017-11-27", "close": 52.98, "volume": 105565.0}, {"date": "2017-11-28", "close": 54.93, "volume": 181535.0}, {"date": "2017-11-29", "close": 56.8, "volume": 292606.0}, {"date": "2017-11-30", "close": 55.38, "volume": 267160.0}, {"date": "2017-12-01", "close": 54.99, "volume": 206003.0}, {"date": "2017-12-04", "close": 56.27, "volume": 340274.0}, {"date": "2017-12-05", "close": 55.29, "volume": 301245.0}, {"date": "2017-12-06", "close": 54.86, "volume": 96293.0}, {"date": "2017-12-07", "close": 54.86, "volume": 144539.0}, {"date": "2017-12-08", "close": 53.97, "volume": 222227.0}, {"date": "2017-12-11", "close": 53.75, "volume": 159051.0}, {"date": "2017-12-12", "close": 54.08, "volume": 138428.0}, {"date": "2017-12-13", "close": 53.62, "volume": 126466.0}, {"date": "2017-12-14", "close": 52.26, "volume": 254918.0}, {"date": "2017-12-15", "close": 54.5, "volume": 1194280.0}, {"date": "2017-12-18", "close": 54.96, "volume": 347138.0}, {"date": "2017-12-19", "close": 54.49, "volume": 180194.0}, {"date": "2017-12-20", "close": 54.17, "volume": 160583.0}, {"date": "2017-12-21", "close": 55.15, "volume": 220751.0}, {"date": "2017-12-22", "close": 54.75, "volume": 127093.0}, {"date": "2017-12-26", "close": 54.47, "volume": 197201.0}, {"date": "2017-12-27", "close": 54.26, "volume": 147640.0}, {"date": "2017-12-28", "close": 54.38, "volume": 170470.0}, {"date": "2017-12-29", "close": 53.75, "volume": 203566.0}, {"date": "2018-01-02", "close": 53.87, "volume": 244496.0}, {"date": "2018-01-03", "close": 53.44, "volume": 201168.0}, {"date": "2018-01-04", "close": 53.35, "volume": 359972.0}, {"date": "2018-01-05", "close": 53.88, "volume": 340142.0}, {"date": "2018-01-08", "close": 54.1, "volume": 203496.0}, {"date": "2018-01-09", "close": 54.32, "volume": 156223.0}, {"date": "2018-01-10", "close": 54.75, "volume": 180191.0}, {"date": "2018-01-11", "close": 55.52, "volume": 187012.0}, {"date": "2018-01-12", "close": 55.63, "volume": 129841.0}, {"date": "2018-01-16", "close": 54.85, "volume": 197494.0}, {"date": "2018-01-17", "close": 55.42, "volume": 169393.0}, {"date": "2018-01-18", "close": 54.55, "volume": 153301.0}, {"date": "2018-01-19", "close": 55.39, "volume": 262476.0}, {"date": "2018-01-22", "close": 55.61, "volume": 205730.0}, {"date": "2018-01-23", "close": 55.76, "volume": 431760.0}, {"date": "2018-01-24", "close": 55.27, "volume": 321562.0}, {"date": "2018-01-25", "close": 53.73, "volume": 329375.0}, {"date": "2018-01-26", "close": 53.76, "volume": 177638.0}, {"date": "2018-01-29", "close": 53.6, "volume": 213329.0}, {"date": "2018-01-30", "close": 53.44, "volume": 249407.0}, {"date": "2018-01-31", "close": 53.3, "volume": 1831616.0}, {"date": "2018-02-01", "close": 54.26, "volume": 220680.0}, {"date": "2018-02-02", "close": 54.31, "volume": 227351.0}, {"date": "2018-02-05", "close": 52.07, "volume": 274728.0}, {"date": "2018-02-06", "close": 52.17, "volume": 279456.0}, {"date": "2018-02-07", "close": 52.68, "volume": 160158.0}, {"date": "2018-02-08", "close": 51.22, "volume": 179955.0}, {"date": "2018-02-09", "close": 52.36, "volume": 204095.0}, {"date": "2018-02-12", "close": 52.7, "volume": 202760.0}, {"date": "2018-02-13", "close": 52.9, "volume": 162237.0}, {"date": "2018-02-14", "close": 54.2, "volume": 169592.0}, {"date": "2018-02-15", "close": 54.52, "volume": 229021.0}, {"date": "2018-02-16", "close": 54.7, "volume": 197467.0}, {"date": "2018-02-20", "close": 54.3, "volume": 257407.0}, {"date": "2018-02-21", "close": 54.68, "volume": 112851.0}, {"date": "2018-02-22", "close": 54.5, "volume": 439143.0}, {"date": "2018-02-23", "close": 55.24, "volume": 198060.0}, {"date": "2018-02-26", "close": 55.51, "volume": 176336.0}, {"date": "2018-02-27", "close": 54.41, "volume": 156151.0}, {"date": "2018-02-28", "close": 53.31, "volume": 172969.0}, {"date": "2018-03-01", "close": 53.39, "volume": 158790.0}, {"date": "2018-03-02", "close": 54.32, "volume": 127602.0}, {"date": "2018-03-05", "close": 55.19, "volume": 163909.0}, {"date": "2018-03-06", "close": 55.94, "volume": 170408.0}, {"date": "2018-03-07", "close": 56.15, "volume": 191269.0}, {"date": "2018-03-08", "close": 55.55, "volume": 98194.0}, {"date": "2018-03-09", "close": 56.52, "volume": 148494.0}, {"date": "2018-03-12", "close": 56.71, "volume": 135927.0}, {"date": "2018-03-13", "close": 57.0, "volume": 287833.0}, {"date": "2018-03-14", "close": 55.88, "volume": 142723.0}, {"date": "2018-03-15", "close": 56.41, "volume": 208515.0}, {"date": "2018-03-16", "close": 56.55, "volume": 708750.0}, {"date": "2018-03-19", "close": 56.36, "volume": 246540.0}, {"date": "2018-03-20", "close": 55.92, "volume": 138604.0}, {"date": "2018-03-21", "close": 55.95, "volume": 161665.0}, {"date": "2018-03-22", "close": 54.34, "volume": 179130.0}, {"date": "2018-03-23", "close": 52.44, "volume": 232026.0}, {"date": "2018-03-26", "close": 53.87, "volume": 243041.0}, {"date": "2018-03-27", "close": 52.72, "volume": 160393.0}, {"date": "2018-03-28", "close": 53.68, "volume": 229680.0}, {"date": "2018-03-29", "close": 53.56, "volume": 193794.0}, {"date": "2018-04-02", "close": 52.61, "volume": 263814.0}, {"date": "2018-04-03", "close": 53.2, "volume": 192498.0}, {"date": "2018-04-04", "close": 54.3, "volume": 359816.0}, {"date": "2018-04-05", "close": 54.43, "volume": 156688.0}, {"date": "2018-04-06", "close": 53.04, "volume": 157648.0}, {"date": "2018-04-09", "close": 52.91, "volume": 102281.0}, {"date": "2018-04-10", "close": 54.27, "volume": 228168.0}, {"date": "2018-04-11", "close": 53.99, "volume": 109052.0}, {"date": "2018-04-12", "close": 54.57, "volume": 103567.0}, {"date": "2018-04-13", "close": 53.86, "volume": 146684.0}, {"date": "2018-04-16", "close": 54.29, "volume": 101466.0}, {"date": "2018-04-17", "close": 53.83, "volume": 127272.0}, {"date": "2018-04-18", "close": 53.34, "volume": 207636.0}, {"date": "2018-04-19", "close": 54.1, "volume": 151142.0}, {"date": "2018-04-20", "close": 54.31, "volume": 137041.0}, {"date": "2018-04-23", "close": 54.61, "volume": 177853.0}, {"date": "2018-04-24", "close": 55.42, "volume": 235475.0}, {"date": "2018-04-25", "close": 57.4, "volume": 476029.0}, {"date": "2018-04-26", "close": 57.08, "volume": 329502.0}, {"date": "2018-04-27", "close": 57.31, "volume": 170086.0}, {"date": "2018-04-30", "close": 56.25, "volume": 324342.0}, {"date": "2018-05-01", "close": 57.42, "volume": 359837.0}, {"date": "2018-05-02", "close": 57.48, "volume": 205567.0}, {"date": "2018-05-03", "close": 57.21, "volume": 177769.0}, {"date": "2018-05-04", "close": 58.12, "volume": 177007.0}, {"date": "2018-05-07", "close": 58.43, "volume": 132431.0}, {"date": "2018-05-08", "close": 59.17, "volume": 211682.0}, {"date": "2018-05-09", "close": 59.9, "volume": 499854.0}, {"date": "2018-05-10", "close": 60.17, "volume": 283444.0}, {"date": "2018-05-11", "close": 60.04, "volume": 156326.0}, {"date": "2018-05-14", "close": 59.66, "volume": 126969.0}, {"date": "2018-05-15", "close": 60.21, "volume": 246335.0}, {"date": "2018-05-16", "close": 60.45, "volume": 201292.0}, {"date": "2018-05-17", "close": 60.76, "volume": 203613.0}, {"date": "2018-05-18", "close": 60.13, "volume": 225836.0}, {"date": "2018-05-21", "close": 60.41, "volume": 432862.0}, {"date": "2018-05-22", "close": 60.55, "volume": 219596.0}, {"date": "2018-05-23", "close": 60.41, "volume": 171893.0}, {"date": "2018-05-24", "close": 60.29, "volume": 127861.0}, {"date": "2018-05-25", "close": 60.3, "volume": 132820.0}, {"date": "2018-05-29", "close": 59.57, "volume": 211066.0}, {"date": "2018-05-30", "close": 60.4, "volume": 201092.0}, {"date": "2018-05-31", "close": 59.88, "volume": 146365.0}, {"date": "2018-06-01", "close": 60.45, "volume": 219779.0}, {"date": "2018-06-04", "close": 61.02, "volume": 215915.0}, {"date": "2018-06-05", "close": 60.97, "volume": 150415.0}, {"date": "2018-06-06", "close": 61.9, "volume": 278974.0}, {"date": "2018-06-07", "close": 61.98, "volume": 170319.0}, {"date": "2018-06-08", "close": 61.84, "volume": 150206.0}, {"date": "2018-06-11", "close": 60.95, "volume": 188572.0}, {"date": "2018-06-12", "close": 60.5, "volume": 166756.0}, {"date": "2018-06-13", "close": 60.39, "volume": 133802.0}, {"date": "2018-06-14", "close": 60.18, "volume": 189024.0}, {"date": "2018-06-15", "close": 60.18, "volume": 570203.0}, {"date": "2018-06-18", "close": 60.51, "volume": 204638.0}, {"date": "2018-06-19", "close": 61.33, "volume": 164306.0}, {"date": "2018-06-20", "close": 61.84, "volume": 167035.0}, {"date": "2018-06-21", "close": 61.77, "volume": 139359.0}, {"date": "2018-06-22", "close": 61.64, "volume": 449285.0}, {"date": "2018-06-25", "close": 61.23, "volume": 205149.0}, {"date": "2018-06-26", "close": 61.1, "volume": 182790.0}, {"date": "2018-06-27", "close": 59.64, "volume": 206391.0}, {"date": "2018-06-28", "close": 59.55, "volume": 137458.0}, {"date": "2018-06-29", "close": 59.07, "volume": 155432.0}, {"date": "2018-07-02", "close": 60.04, "volume": 170074.0}, {"date": "2018-07-03", "close": 60.04, "volume": 55762.0}, {"date": "2018-07-05", "close": 60.93, "volume": 237587.0}, {"date": "2018-07-06", "close": 61.58, "volume": 217134.0}, {"date": "2018-07-09", "close": 62.33, "volume": 144740.0}, {"date": "2018-07-10", "close": 61.34, "volume": 332954.0}, {"date": "2018-07-11", "close": 61.23, "volume": 214238.0}, {"date": "2018-07-12", "close": 61.02, "volume": 199617.0}, {"date": "2018-07-13", "close": 60.73, "volume": 332908.0}, {"date": "2018-07-16", "close": 61.38, "volume": 193246.0}, {"date": "2018-07-17", "close": 61.35, "volume": 308904.0}, {"date": "2018-07-18", "close": 62.11, "volume": 257248.0}, {"date": "2018-07-19", "close": 62.02, "volume": 265554.0}, {"date": "2018-07-20", "close": 62.79, "volume": 260853.0}, {"date": "2018-07-23", "close": 64.93, "volume": 397301.0}, {"date": "2018-07-24", "close": 64.63, "volume": 327075.0}, {"date": "2018-07-25", "close": 64.3, "volume": 289205.0}, {"date": "2018-07-26", "close": 64.92, "volume": 266198.0}, {"date": "2018-07-27", "close": 64.21, "volume": 182021.0}, {"date": "2018-07-30", "close": 63.71, "volume": 137682.0}, {"date": "2018-07-31", "close": 63.25, "volume": 656808.0}, {"date": "2018-08-01", "close": 63.97, "volume": 121943.0}, {"date": "2018-08-02", "close": 64.48, "volume": 122664.0}, {"date": "2018-08-03", "close": 63.52, "volume": 100480.0}, {"date": "2018-08-06", "close": 63.34, "volume": 143262.0}, {"date": "2018-08-07", "close": 63.4, "volume": 108851.0}, {"date": "2018-08-08", "close": 63.94, "volume": 125697.0}, {"date": "2018-08-09", "close": 63.71, "volume": 74201.0}, {"date": "2018-08-10", "close": 63.67, "volume": 80962.0}, {"date": "2018-08-13", "close": 63.5, "volume": 122642.0}, {"date": "2018-08-14", "close": 64.89, "volume": 141553.0}, {"date": "2018-08-15", "close": 64.32, "volume": 148077.0}, {"date": "2018-08-16", "close": 65.33, "volume": 143013.0}, {"date": "2018-08-17", "close": 65.79, "volume": 181216.0}, {"date": "2018-08-20", "close": 65.63, "volume": 132762.0}, {"date": "2018-08-21", "close": 66.49, "volume": 214572.0}, {"date": "2018-08-22", "close": 66.52, "volume": 125850.0}, {"date": "2018-08-23", "close": 66.17, "volume": 90546.0}, {"date": "2018-08-24", "close": 66.2, "volume": 81153.0}, {"date": "2018-08-27", "close": 65.94, "volume": 127949.0}, {"date": "2018-08-28", "close": 65.67, "volume": 95369.0}, {"date": "2018-08-29", "close": 65.6, "volume": 127622.0}, {"date": "2018-08-30", "close": 65.39, "volume": 170012.0}, {"date": "2018-08-31", "close": 66.13, "volume": 128521.0}, {"date": "2018-09-04", "close": 66.34, "volume": 130184.0}, {"date": "2018-09-05", "close": 66.26, "volume": 87673.0}, {"date": "2018-09-06", "close": 65.79, "volume": 145557.0}, {"date": "2018-09-07", "close": 65.94, "volume": 112756.0}, {"date": "2018-09-10", "close": 65.91, "volume": 122394.0}, {"date": "2018-09-11", "close": 66.04, "volume": 142612.0}, {"date": "2018-09-12", "close": 64.96, "volume": 193874.0}, {"date": "2018-09-13", "close": 63.66, "volume": 107901.0}, {"date": "2018-09-14", "close": 64.39, "volume": 170236.0}, {"date": "2018-09-17", "close": 63.57, "volume": 146941.0}, {"date": "2018-09-18", "close": 62.85, "volume": 195702.0}, {"date": "2018-09-19", "close": 62.96, "volume": 263144.0}, {"date": "2018-09-20", "close": 63.5, "volume": 178235.0}, {"date": "2018-09-21", "close": 63.21, "volume": 456892.0}, {"date": "2018-09-24", "close": 62.45, "volume": 135558.0}, {"date": "2018-09-25", "close": 62.14, "volume": 95705.0}, {"date": "2018-09-26", "close": 61.17, "volume": 197307.0}, {"date": "2018-09-27", "close": 60.63, "volume": 175685.0}, {"date": "2018-09-28", "close": 61.07, "volume": 161783.0}, {"date": "2018-10-01", "close": 60.1, "volume": 156295.0}, {"date": "2018-10-02", "close": 60.02, "volume": 185791.0}, {"date": "2018-10-03", "close": 61.47, "volume": 129153.0}, {"date": "2018-10-04", "close": 61.42, "volume": 143582.0}, {"date": "2018-10-05", "close": 61.07, "volume": 146421.0}, {"date": "2018-10-08", "close": 61.75, "volume": 158800.0}, {"date": "2018-10-09", "close": 61.83, "volume": 208396.0}, {"date": "2018-10-10", "close": 61.33, "volume": 240579.0}, {"date": "2018-10-11", "close": 59.31, "volume": 194186.0}, {"date": "2018-10-12", "close": 57.82, "volume": 221718.0}, {"date": "2018-10-15", "close": 58.5, "volume": 245614.0}, {"date": "2018-10-16", "close": 58.81, "volume": 170138.0}, {"date": "2018-10-17", "close": 59.25, "volume": 116492.0}, {"date": "2018-10-18", "close": 58.75, "volume": 177785.0}, {"date": "2018-10-19", "close": 58.1, "volume": 187913.0}, {"date": "2018-10-22", "close": 57.34, "volume": 258297.0}, {"date": "2018-10-23", "close": 57.01, "volume": 250428.0}, {"date": "2018-10-24", "close": 54.74, "volume": 315975.0}, {"date": "2018-10-25", "close": 56.26, "volume": 367968.0}, {"date": "2018-10-26", "close": 56.4, "volume": 232227.0}, {"date": "2018-10-29", "close": 57.5, "volume": 174668.0}, {"date": "2018-10-30", "close": 58.56, "volume": 238951.0}, {"date": "2018-10-31", "close": 58.39, "volume": 459514.0}, {"date": "2018-11-01", "close": 59.26, "volume": 216986.0}, {"date": "2018-11-02", "close": 60.53, "volume": 286309.0}, {"date": "2018-11-05", "close": 61.05, "volume": 305527.0}, {"date": "2018-11-06", "close": 61.76, "volume": 159312.0}, {"date": "2018-11-07", "close": 62.22, "volume": 227934.0}, {"date": "2018-11-08", "close": 63.28, "volume": 217219.0}, {"date": "2018-11-09", "close": 63.2, "volume": 296400.0}, {"date": "2018-11-12", "close": 62.72, "volume": 187469.0}, {"date": "2018-11-13", "close": 63.32, "volume": 202219.0}, {"date": "2018-11-14", "close": 62.61, "volume": 279809.0}, {"date": "2018-11-15", "close": 63.51, "volume": 330886.0}, {"date": "2018-11-16", "close": 64.58, "volume": 267795.0}, {"date": "2018-11-19", "close": 63.82, "volume": 163506.0}, {"date": "2018-11-20", "close": 63.25, "volume": 141392.0}, {"date": "2018-11-21", "close": 63.0, "volume": 118543.0}, {"date": "2018-11-23", "close": 63.61, "volume": 74606.0}, {"date": "2018-11-26", "close": 63.82, "volume": 153422.0}, {"date": "2018-11-27", "close": 63.5, "volume": 126443.0}, {"date": "2018-11-28", "close": 64.94, "volume": 207347.0}, {"date": "2018-11-29", "close": 64.5, "volume": 234642.0}, {"date": "2018-11-30", "close": 65.66, "volume": 268074.0}, {"date": "2018-12-03", "close": 65.32, "volume": 208777.0}, {"date": "2018-12-04", "close": 61.47, "volume": 259132.0}, {"date": "2018-12-06", "close": 62.16, "volume": 271280.0}, {"date": "2018-12-07", "close": 61.89, "volume": 256229.0}, {"date": "2018-12-10", "close": 60.92, "volume": 121445.0}, {"date": "2018-12-11", "close": 61.01, "volume": 155117.0}, {"date": "2018-12-12", "close": 62.22, "volume": 268329.0}, {"date": "2018-12-13", "close": 60.43, "volume": 234064.0}, {"date": "2018-12-14", "close": 60.15, "volume": 184550.0}, {"date": "2018-12-17", "close": 59.62, "volume": 314462.0}, {"date": "2018-12-18", "close": 57.82, "volume": 366805.0}, {"date": "2018-12-19", "close": 54.72, "volume": 554351.0}, {"date": "2018-12-20", "close": 55.65, "volume": 460310.0}, {"date": "2018-12-21", "close": 55.97, "volume": 1653986.0}, {"date": "2018-12-24", "close": 54.86, "volume": 114624.0}, {"date": "2018-12-26", "close": 57.22, "volume": 193443.0}, {"date": "2018-12-27", "close": 57.21, "volume": 244184.0}, {"date": "2018-12-28", "close": 57.98, "volume": 242965.0}, {"date": "2018-12-31", "close": 58.3, "volume": 327398.0}, {"date": "2019-01-02", "close": 59.17, "volume": 292365.0}, {"date": "2019-01-03", "close": 58.56, "volume": 228732.0}, {"date": "2019-01-04", "close": 60.14, "volume": 220421.0}, {"date": "2019-01-07", "close": 60.34, "volume": 162026.0}, {"date": "2019-01-08", "close": 61.17, "volume": 213884.0}, {"date": "2019-01-09", "close": 61.65, "volume": 168897.0}, {"date": "2019-01-10", "close": 61.69, "volume": 203460.0}, {"date": "2019-01-11", "close": 61.87, "volume": 180938.0}, {"date": "2019-01-14", "close": 61.8, "volume": 271429.0}, {"date": "2019-01-15", "close": 61.96, "volume": 130466.0}, {"date": "2019-01-16", "close": 63.22, "volume": 152403.0}, {"date": "2019-01-17", "close": 63.68, "volume": 227200.0}, {"date": "2019-01-18", "close": 63.95, "volume": 200883.0}, {"date": "2019-01-22", "close": 63.29, "volume": 248225.0}, {"date": "2019-01-23", "close": 61.16, "volume": 284885.0}, {"date": "2019-01-24", "close": 60.13, "volume": 204736.0}, {"date": "2019-01-25", "close": 60.15, "volume": 245077.0}, {"date": "2019-01-28", "close": 60.91, "volume": 211162.0}, {"date": "2019-01-29", "close": 60.45, "volume": 130621.0}, {"date": "2019-01-30", "close": 60.22, "volume": 234870.0}, {"date": "2019-01-31", "close": 59.95, "volume": 875291.0}, {"date": "2019-02-01", "close": 60.43, "volume": 164077.0}, {"date": "2019-02-04", "close": 61.38, "volume": 123917.0}, {"date": "2019-02-05", "close": 61.39, "volume": 217953.0}, {"date": "2019-02-06", "close": 61.8, "volume": 150648.0}, {"date": "2019-02-07", "close": 62.21, "volume": 185386.0}, {"date": "2019-02-08", "close": 61.51, "volume": 126360.0}, {"date": "2019-02-11", "close": 62.27, "volume": 129475.0}, {"date": "2019-02-12", "close": 62.19, "volume": 154113.0}, {"date": "2019-02-13", "close": 62.81, "volume": 171946.0}, {"date": "2019-02-14", "close": 62.07, "volume": 170180.0}, {"date": "2019-02-15", "close": 63.21, "volume": 164891.0}, {"date": "2019-02-19", "close": 63.79, "volume": 165916.0}, {"date": "2019-02-20", "close": 64.71, "volume": 211193.0}, {"date": "2019-02-21", "close": 64.12, "volume": 132903.0}, {"date": "2019-02-22", "close": 64.62, "volume": 121320.0}, {"date": "2019-02-25", "close": 64.15, "volume": 173379.0}, {"date": "2019-02-26", "close": 63.47, "volume": 161849.0}, {"date": "2019-02-27", "close": 64.46, "volume": 99899.0}, {"date": "2019-02-28", "close": 64.79, "volume": 123067.0}, {"date": "2019-03-01", "close": 64.92, "volume": 158644.0}, {"date": "2019-03-04", "close": 64.17, "volume": 139334.0}, {"date": "2019-03-05", "close": 64.21, "volume": 109622.0}, {"date": "2019-03-06", "close": 62.0, "volume": 237502.0}, {"date": "2019-03-07", "close": 60.28, "volume": 240946.0}, {"date": "2019-03-08", "close": 60.79, "volume": 173116.0}, {"date": "2019-03-11", "close": 61.58, "volume": 155410.0}, {"date": "2019-03-12", "close": 61.43, "volume": 132038.0}, {"date": "2019-03-13", "close": 62.0, "volume": 187058.0}, {"date": "2019-03-14", "close": 61.78, "volume": 161183.0}, {"date": "2019-03-15", "close": 62.19, "volume": 548233.0}, {"date": "2019-03-18", "close": 62.71, "volume": 185176.0}, {"date": "2019-03-19", "close": 61.33, "volume": 156418.0}, {"date": "2019-03-20", "close": 59.41, "volume": 192275.0}, {"date": "2019-03-21", "close": 59.6, "volume": 215729.0}, {"date": "2019-03-22", "close": 56.94, "volume": 232225.0}, {"date": "2019-03-25", "close": 57.87, "volume": 213646.0}, {"date": "2019-03-26", "close": 59.32, "volume": 149356.0}, {"date": "2019-03-27", "close": 59.3, "volume": 221220.0}, {"date": "2019-03-28", "close": 60.1, "volume": 100610.0}, {"date": "2019-03-29", "close": 59.77, "volume": 179711.0}, {"date": "2019-04-01", "close": 61.34, "volume": 173053.0}, {"date": "2019-04-02", "close": 61.1, "volume": 137390.0}, {"date": "2019-04-03", "close": 61.31, "volume": 115071.0}, {"date": "2019-04-04", "close": 61.94, "volume": 130085.0}, {"date": "2019-04-05", "close": 61.8, "volume": 273494.0}, {"date": "2019-04-08", "close": 62.13, "volume": 203106.0}, {"date": "2019-04-09", "close": 61.15, "volume": 174329.0}, {"date": "2019-04-10", "close": 62.56, "volume": 252693.0}, {"date": "2019-04-11", "close": 62.56, "volume": 192550.0}, {"date": "2019-04-12", "close": 63.78, "volume": 167837.0}, {"date": "2019-04-15", "close": 62.36, "volume": 129588.0}, {"date": "2019-04-16", "close": 63.72, "volume": 130800.0}, {"date": "2019-04-17", "close": 63.59, "volume": 145936.0}, {"date": "2019-04-18", "close": 62.38, "volume": 178994.0}, {"date": "2019-04-22", "close": 64.29, "volume": 298261.0}, {"date": "2019-04-23", "close": 64.85, "volume": 328171.0}, {"date": "2019-04-24", "close": 65.49, "volume": 255054.0}, {"date": "2019-04-25", "close": 64.15, "volume": 310154.0}, {"date": "2019-04-26", "close": 65.52, "volume": 193298.0}, {"date": "2019-04-29", "close": 65.81, "volume": 226687.0}, {"date": "2019-04-30", "close": 66.46, "volume": 932116.0}, {"date": "2019-05-01", "close": 65.22, "volume": 481392.0}, {"date": "2019-05-02", "close": 65.87, "volume": 149050.0}, {"date": "2019-05-03", "close": 67.26, "volume": 196035.0}, {"date": "2019-05-06", "close": 67.47, "volume": 204376.0}, {"date": "2019-05-07", "close": 66.31, "volume": 144550.0}, {"date": "2019-05-08", "close": 65.58, "volume": 159222.0}, {"date": "2019-05-09", "close": 65.68, "volume": 160007.0}, {"date": "2019-05-10", "close": 66.14, "volume": 131232.0}, {"date": "2019-05-13", "close": 63.78, "volume": 171950.0}, {"date": "2019-05-14", "close": 65.08, "volume": 112020.0}, {"date": "2019-05-15", "close": 64.18, "volume": 132320.0}, {"date": "2019-05-16", "close": 64.93, "volume": 94576.0}, {"date": "2019-05-17", "close": 64.6, "volume": 167820.0}, {"date": "2019-05-20", "close": 64.8, "volume": 79917.0}, {"date": "2019-05-21", "close": 65.21, "volume": 106100.0}, {"date": "2019-05-22", "close": 64.63, "volume": 104243.0}, {"date": "2019-05-23", "close": 63.0, "volume": 210503.0}, {"date": "2019-05-24", "close": 64.0, "volume": 116804.0}, {"date": "2019-05-28", "close": 63.28, "volume": 119058.0}, {"date": "2019-05-29", "close": 63.54, "volume": 167872.0}, {"date": "2019-05-30", "close": 62.54, "volume": 86220.0}, {"date": "2019-05-31", "close": 61.81, "volume": 175992.0}, {"date": "2019-06-03", "close": 62.39, "volume": 197664.0}, {"date": "2019-06-04", "close": 64.15, "volume": 137048.0}, {"date": "2019-06-05", "close": 63.94, "volume": 122441.0}, {"date": "2019-06-06", "close": 63.79, "volume": 119578.0}, {"date": "2019-06-07", "close": 63.76, "volume": 96476.0}, {"date": "2019-06-10", "close": 64.34, "volume": 111012.0}, {"date": "2019-06-11", "close": 64.29, "volume": 128132.0}, {"date": "2019-06-12", "close": 63.95, "volume": 148558.0}, {"date": "2019-06-13", "close": 64.24, "volume": 116049.0}, {"date": "2019-06-14", "close": 64.33, "volume": 91353.0}, {"date": "2019-06-17", "close": 63.38, "volume": 170040.0}, {"date": "2019-06-18", "close": 64.43, "volume": 113900.0}, {"date": "2019-06-19", "close": 63.91, "volume": 170405.0}, {"date": "2019-06-20", "close": 64.63, "volume": 216321.0}, {"date": "2019-06-21", "close": 64.57, "volume": 372387.0}, {"date": "2019-06-24", "close": 63.86, "volume": 138609.0}, {"date": "2019-06-25", "close": 63.91, "volume": 182567.0}, {"date": "2019-06-26", "close": 63.72, "volume": 209001.0}, {"date": "2019-06-27", "close": 65.09, "volume": 160706.0}, {"date": "2019-06-28", "close": 65.84, "volume": 403307.0}, {"date": "2019-07-01", "close": 65.63, "volume": 163177.0}, {"date": "2019-07-02", "close": 64.69, "volume": 139535.0}, {"date": "2019-07-03", "close": 65.43, "volume": 83073.0}, {"date": "2019-07-05", "close": 66.12, "volume": 100906.0}, {"date": "2019-07-08", "close": 65.39, "volume": 151454.0}, {"date": "2019-07-09", "close": 65.56, "volume": 158201.0}, {"date": "2019-07-10", "close": 64.82, "volume": 155833.0}, {"date": "2019-07-11", "close": 65.18, "volume": 124276.0}, {"date": "2019-07-12", "close": 65.61, "volume": 149982.0}, {"date": "2019-07-15", "close": 64.41, "volume": 140875.0}, {"date": "2019-07-16", "close": 64.53, "volume": 151414.0}, {"date": "2019-07-17", "close": 64.29, "volume": 134723.0}, {"date": "2019-07-18", "close": 64.63, "volume": 87577.0}, {"date": "2019-07-19", "close": 64.42, "volume": 182527.0}, {"date": "2019-07-22", "close": 64.46, "volume": 149978.0}, {"date": "2019-07-23", "close": 64.79, "volume": 136782.0}, {"date": "2019-07-24", "close": 65.49, "volume": 193861.0}, {"date": "2019-07-25", "close": 64.74, "volume": 161344.0}, {"date": "2019-07-26", "close": 65.67, "volume": 177258.0}, {"date": "2019-07-29", "close": 65.05, "volume": 128699.0}, {"date": "2019-07-30", "close": 65.75, "volume": 195430.0}, {"date": "2019-07-31", "close": 65.99, "volume": 332375.0}, {"date": "2019-08-01", "close": 63.75, "volume": 223138.0}, {"date": "2019-08-02", "close": 62.92, "volume": 218136.0}, {"date": "2019-08-05", "close": 61.36, "volume": 232899.0}, {"date": "2019-08-06", "close": 61.28, "volume": 204443.0}, {"date": "2019-08-07", "close": 60.85, "volume": 239255.0}, {"date": "2019-08-08", "close": 62.12, "volume": 251989.0}, {"date": "2019-08-09", "close": 61.9, "volume": 131970.0}, {"date": "2019-08-12", "close": 61.32, "volume": 112556.0}, {"date": "2019-08-13", "close": 62.09, "volume": 156061.0}, {"date": "2019-08-14", "close": 60.77, "volume": 166721.0}, {"date": "2019-08-15", "close": 60.34, "volume": 132190.0}, {"date": "2019-08-16", "close": 61.75, "volume": 226074.0}, {"date": "2019-08-19", "close": 62.57, "volume": 170856.0}, {"date": "2019-08-20", "close": 61.27, "volume": 150893.0}, {"date": "2019-08-21", "close": 61.51, "volume": 110807.0}, {"date": "2019-08-22", "close": 61.73, "volume": 123495.0}, {"date": "2019-08-23", "close": 59.97, "volume": 214488.0}, {"date": "2019-08-26", "close": 60.62, "volume": 176554.0}, {"date": "2019-08-27", "close": 59.51, "volume": 155856.0}, {"date": "2019-08-28", "close": 60.47, "volume": 92215.0}, {"date": "2019-08-29", "close": 61.08, "volume": 127748.0}, {"date": "2019-08-30", "close": 60.99, "volume": 284067.0}, {"date": "2019-09-03", "close": 60.19, "volume": 182411.0}, {"date": "2019-09-04", "close": 60.41, "volume": 182404.0}, {"date": "2019-09-05", "close": 61.34, "volume": 202322.0}, {"date": "2019-09-06", "close": 61.26, "volume": 187786.0}, {"date": "2019-09-09", "close": 62.68, "volume": 183595.0}, {"date": "2019-09-10", "close": 63.4, "volume": 197316.0}, {"date": "2019-09-11", "close": 64.91, "volume": 292001.0}, {"date": "2019-09-12", "close": 66.0, "volume": 334053.0}, {"date": "2019-09-13", "close": 65.61, "volume": 223906.0}, {"date": "2019-09-16", "close": 64.99, "volume": 209559.0}, {"date": "2019-09-17", "close": 64.38, "volume": 214340.0}, {"date": "2019-09-18", "close": 64.39, "volume": 257637.0}, {"date": "2019-09-19", "close": 63.75, "volume": 232837.0}, {"date": "2019-09-20", "close": 63.26, "volume": 503008.0}, {"date": "2019-09-23", "close": 62.92, "volume": 316671.0}, {"date": "2019-09-24", "close": 62.06, "volume": 279985.0}, {"date": "2019-09-25", "close": 62.83, "volume": 301912.0}, {"date": "2019-09-26", "close": 61.89, "volume": 170045.0}, {"date": "2019-09-27", "close": 61.88, "volume": 189426.0}, {"date": "2019-09-30", "close": 61.69, "volume": 263635.0}, {"date": "2019-10-01", "close": 61.0, "volume": 256933.0}, {"date": "2019-10-02", "close": 60.82, "volume": 282045.0}, {"date": "2019-10-03", "close": 60.54, "volume": 242700.0}, {"date": "2019-10-04", "close": 61.17, "volume": 194026.0}, {"date": "2019-10-07", "close": 61.03, "volume": 190528.0}, {"date": "2019-10-08", "close": 60.09, "volume": 235485.0}, {"date": "2019-10-09", "close": 60.65, "volume": 209877.0}, {"date": "2019-10-10", "close": 61.22, "volume": 244067.0}, {"date": "2019-10-11", "close": 62.66, "volume": 343472.0}, {"date": "2019-10-14", "close": 62.4, "volume": 151365.0}, {"date": "2019-10-15", "close": 62.46, "volume": 211342.0}, {"date": "2019-10-16", "close": 62.71, "volume": 151182.0}, {"date": "2019-10-17", "close": 63.12, "volume": 217655.0}, {"date": "2019-10-18", "close": 63.86, "volume": 208487.0}, {"date": "2019-10-21", "close": 65.46, "volume": 238202.0}, {"date": "2019-10-22", "close": 66.61, "volume": 326259.0}, {"date": "2019-10-23", "close": 66.93, "volume": 224323.0}, {"date": "2019-10-24", "close": 67.41, "volume": 259132.0}, {"date": "2019-10-25", "close": 67.52, "volume": 309913.0}, {"date": "2019-10-28", "close": 68.57, "volume": 240118.0}, {"date": "2019-10-29", "close": 68.83, "volume": 246175.0}, {"date": "2019-10-30", "close": 68.43, "volume": 135356.0}, {"date": "2019-10-31", "close": 67.78, "volume": 345296.0}, {"date": "2019-11-01", "close": 68.17, "volume": 217980.0}, {"date": "2019-11-04", "close": 68.18, "volume": 220359.0}, {"date": "2019-11-05", "close": 68.37, "volume": 134524.0}, {"date": "2019-11-06", "close": 68.63, "volume": 274853.0}, {"date": "2019-11-07", "close": 68.75, "volume": 196694.0}, {"date": "2019-11-08", "close": 69.01, "volume": 144341.0}, {"date": "2019-11-11", "close": 68.6, "volume": 143951.0}, {"date": "2019-11-12", "close": 68.82, "volume": 173112.0}, {"date": "2019-11-13", "close": 68.15, "volume": 147153.0}, {"date": "2019-11-14", "close": 68.15, "volume": 170897.0}, {"date": "2019-11-15", "close": 67.63, "volume": 190044.0}, {"date": "2019-11-18", "close": 67.14, "volume": 170423.0}, {"date": "2019-11-19", "close": 67.58, "volume": 143541.0}, {"date": "2019-11-20", "close": 67.08, "volume": 204180.0}, {"date": "2019-11-21", "close": 66.94, "volume": 103787.0}, {"date": "2019-11-22", "close": 66.92, "volume": 95229.0}, {"date": "2019-11-25", "close": 68.29, "volume": 293015.0}, {"date": "2019-11-26", "close": 67.59, "volume": 150868.0}, {"date": "2019-11-27", "close": 68.0, "volume": 134885.0}, {"date": "2019-11-29", "close": 67.85, "volume": 73190.0}, {"date": "2019-12-02", "close": 67.49, "volume": 220244.0}, {"date": "2019-12-03", "close": 66.86, "volume": 167838.0}, {"date": "2019-12-04", "close": 67.46, "volume": 203628.0}, {"date": "2019-12-05", "close": 67.44, "volume": 157595.0}, {"date": "2019-12-06", "close": 68.0, "volume": 213409.0}, {"date": "2019-12-09", "close": 67.88, "volume": 187537.0}, {"date": "2019-12-10", "close": 68.05, "volume": 194855.0}, {"date": "2019-12-11", "close": 67.94, "volume": 129459.0}, {"date": "2019-12-12", "close": 69.51, "volume": 263232.0}, {"date": "2019-12-13", "close": 69.16, "volume": 167654.0}, {"date": "2019-12-16", "close": 70.31, "volume": 317145.0}, {"date": "2019-12-17", "close": 70.5, "volume": 338029.0}, {"date": "2019-12-18", "close": 70.52, "volume": 197329.0}, {"date": "2019-12-19", "close": 70.72, "volume": 228338.0}, {"date": "2019-12-20", "close": 70.97, "volume": 993249.0}, {"date": "2019-12-23", "close": 70.66, "volume": 293920.0}, {"date": "2019-12-24", "close": 70.14, "volume": 86472.0}, {"date": "2019-12-26", "close": 70.82, "volume": 134373.0}, {"date": "2019-12-27", "close": 70.6, "volume": 206184.0}, {"date": "2019-12-30", "close": 71.07, "volume": 180643.0}, {"date": "2019-12-31", "close": 70.94, "volume": 272498.0}, {"date": "2020-01-02", "close": 70.97, "volume": 242495.0}, {"date": "2020-01-03", "close": 70.57, "volume": 200678.0}, {"date": "2020-01-06", "close": 70.18, "volume": 155373.0}, {"date": "2020-01-07", "close": 69.65, "volume": 124158.0}, {"date": "2020-01-08", "close": 70.71, "volume": 304611.0}, {"date": "2020-01-09", "close": 71.21, "volume": 339091.0}, {"date": "2020-01-10", "close": 70.63, "volume": 193034.0}, {"date": "2020-01-13", "close": 71.26, "volume": 192710.0}, {"date": "2020-01-14", "close": 71.36, "volume": 247379.0}, {"date": "2020-01-15", "close": 70.71, "volume": 232746.0}, {"date": "2020-01-16", "close": 71.52, "volume": 190716.0}, {"date": "2020-01-17", "close": 71.32, "volume": 233172.0}, {"date": "2020-01-21", "close": 70.13, "volume": 246455.0}, {"date": "2020-01-22", "close": 70.15, "volume": 207958.0}, {"date": "2020-01-23", "close": 70.05, "volume": 329569.0}, {"date": "2020-01-24", "close": 69.52, "volume": 255627.0}, {"date": "2020-01-27", "close": 68.21, "volume": 252852.0}, {"date": "2020-01-28", "close": 67.87, "volume": 276982.0}, {"date": "2020-01-29", "close": 67.01, "volume": 245158.0}, {"date": "2020-01-30", "close": 67.5, "volume": 215307.0}, {"date": "2020-01-31", "close": 66.27, "volume": 812809.0}, {"date": "2020-02-03", "close": 67.37, "volume": 274621.0}, {"date": "2020-02-04", "close": 67.82, "volume": 210232.0}, {"date": "2020-02-05", "close": 69.25, "volume": 187134.0}, {"date": "2020-02-06", "close": 68.6, "volume": 121908.0}, {"date": "2020-02-07", "close": 67.97, "volume": 113755.0}, {"date": "2020-02-10", "close": 68.03, "volume": 143296.0}, {"date": "2020-02-11", "close": 68.76, "volume": 213378.0}, {"date": "2020-02-12", "close": 68.95, "volume": 167341.0}, {"date": "2020-02-13", "close": 69.56, "volume": 110446.0}, {"date": "2020-02-14", "close": 69.31, "volume": 175704.0}, {"date": "2020-02-18", "close": 68.33, "volume": 109070.0}, {"date": "2020-02-19", "close": 68.48, "volume": 121050.0}, {"date": "2020-02-20", "close": 69.0, "volume": 105108.0}, {"date": "2020-02-21", "close": 68.39, "volume": 172674.0}, {"date": "2020-02-24", "close": 67.17, "volume": 160132.0}, {"date": "2020-02-25", "close": 65.33, "volume": 223307.0}, {"date": "2020-02-26", "close": 65.42, "volume": 171805.0}, {"date": "2020-02-27", "close": 63.84, "volume": 280431.0}, {"date": "2020-02-28", "close": 60.81, "volume": 368547.0}, {"date": "2020-03-02", "close": 65.32, "volume": 288841.0}, {"date": "2020-03-03", "close": 64.22, "volume": 312295.0}, {"date": "2020-03-04", "close": 65.92, "volume": 215789.0}, {"date": "2020-03-05", "close": 64.11, "volume": 272805.0}, {"date": "2020-03-06", "close": 62.94, "volume": 260794.0}, {"date": "2020-03-09", "close": 56.95, "volume": 293308.0}, {"date": "2020-03-10", "close": 57.22, "volume": 410151.0}, {"date": "2020-03-11", "close": 54.62, "volume": 371037.0}, {"date": "2020-03-12", "close": 52.06, "volume": 458981.0}, {"date": "2020-03-13", "close": 57.3, "volume": 407187.0}, {"date": "2020-03-16", "close": 51.64, "volume": 415716.0}, {"date": "2020-03-17", "close": 58.65, "volume": 668254.0}, {"date": "2020-03-18", "close": 60.3, "volume": 579485.0}, {"date": "2020-03-19", "close": 59.85, "volume": 506850.0}, {"date": "2020-03-20", "close": 51.18, "volume": 615692.0}, {"date": "2020-03-23", "close": 48.4, "volume": 382164.0}, {"date": "2020-03-24", "close": 54.45, "volume": 380988.0}, {"date": "2020-03-25", "close": 53.82, "volume": 480688.0}, {"date": "2020-03-26", "close": 58.35, "volume": 316748.0}, {"date": "2020-03-27", "close": 57.5, "volume": 333122.0}, {"date": "2020-03-30", "close": 58.67, "volume": 224928.0}, {"date": "2020-03-31", "close": 58.8, "volume": 313303.0}, {"date": "2020-04-01", "close": 58.86, "volume": 524893.0}, {"date": "2020-04-02", "close": 61.48, "volume": 375260.0}, {"date": "2020-04-03", "close": 59.59, "volume": 445186.0}, {"date": "2020-04-06", "close": 60.49, "volume": 360329.0}, {"date": "2020-04-07", "close": 60.45, "volume": 333633.0}, {"date": "2020-04-08", "close": 61.44, "volume": 237683.0}, {"date": "2020-04-09", "close": 65.1, "volume": 324381.0}, {"date": "2020-04-13", "close": 60.93, "volume": 249606.0}, {"date": "2020-04-14", "close": 61.04, "volume": 311678.0}, {"date": "2020-04-15", "close": 59.36, "volume": 272388.0}, {"date": "2020-04-16", "close": 60.3, "volume": 550485.0}, {"date": "2020-04-17", "close": 61.73, "volume": 343361.0}, {"date": "2020-04-20", "close": 61.1, "volume": 311994.0}, {"date": "2020-04-21", "close": 59.67, "volume": 277261.0}, {"date": "2020-04-22", "close": 58.64, "volume": 230720.0}, {"date": "2020-04-23", "close": 59.42, "volume": 234652.0}, {"date": "2020-04-24", "close": 59.99, "volume": 268299.0}, {"date": "2020-04-27", "close": 62.13, "volume": 244287.0}, {"date": "2020-04-28", "close": 63.51, "volume": 224439.0}, {"date": "2020-04-29", "close": 66.48, "volume": 324542.0}, {"date": "2020-04-30", "close": 62.49, "volume": 687771.0}, {"date": "2020-05-01", "close": 60.23, "volume": 370695.0}, {"date": "2020-05-04", "close": 60.21, "volume": 232844.0}, {"date": "2020-05-05", "close": 60.53, "volume": 253580.0}, {"date": "2020-05-06", "close": 58.42, "volume": 276668.0}, {"date": "2020-05-07", "close": 57.5, "volume": 307010.0}, {"date": "2020-05-08", "close": 58.94, "volume": 185507.0}, {"date": "2020-05-11", "close": 56.93, "volume": 303814.0}, {"date": "2020-05-12", "close": 54.31, "volume": 287934.0}, {"date": "2020-05-13", "close": 52.44, "volume": 323171.0}, {"date": "2020-05-14", "close": 52.82, "volume": 497473.0}, {"date": "2020-05-15", "close": 51.93, "volume": 578835.0}, {"date": "2020-05-18", "close": 56.03, "volume": 375837.0}, {"date": "2020-05-19", "close": 53.73, "volume": 238045.0}, {"date": "2020-05-20", "close": 56.4, "volume": 305358.0}, {"date": "2020-05-21", "close": 56.14, "volume": 156619.0}, {"date": "2020-05-22", "close": 55.92, "volume": 134111.0}, {"date": "2020-05-26", "close": 59.0, "volume": 226134.0}, {"date": "2020-05-27", "close": 63.17, "volume": 343790.0}, {"date": "2020-05-28", "close": 60.48, "volume": 257711.0}, {"date": "2020-05-29", "close": 59.42, "volume": 295243.0}, {"date": "2020-06-01", "close": 58.95, "volume": 180065.0}, {"date": "2020-06-02", "close": 58.8, "volume": 155206.0}, {"date": "2020-06-03", "close": 60.76, "volume": 201386.0}, {"date": "2020-06-04", "close": 60.98, "volume": 232685.0}, {"date": "2020-06-05", "close": 64.81, "volume": 302420.0}, {"date": "2020-06-08", "close": 64.33, "volume": 298743.0}, {"date": "2020-06-09", "close": 63.07, "volume": 228990.0}, {"date": "2020-06-10", "close": 60.71, "volume": 303621.0}, {"date": "2020-06-11", "close": 56.43, "volume": 410981.0}, {"date": "2020-06-12", "close": 56.44, "volume": 335075.0}, {"date": "2020-06-15", "close": 57.39, "volume": 308382.0}, {"date": "2020-06-16", "close": 58.3, "volume": 359947.0}, {"date": "2020-06-17", "close": 56.73, "volume": 218150.0}, {"date": "2020-06-18", "close": 56.89, "volume": 193741.0}, {"date": "2020-06-19", "close": 56.33, "volume": 558572.0}, {"date": "2020-06-22", "close": 56.14, "volume": 230198.0}, {"date": "2020-06-23", "close": 55.26, "volume": 187464.0}, {"date": "2020-06-24", "close": 53.28, "volume": 277079.0}, {"date": "2020-06-25", "close": 55.13, "volume": 289194.0}, {"date": "2020-06-26", "close": 52.52, "volume": 674834.0}, {"date": "2020-06-29", "close": 55.75, "volume": 322857.0}, {"date": "2020-06-30", "close": 57.02, "volume": 278048.0}, {"date": "2020-07-01", "close": 54.99, "volume": 207912.0}, {"date": "2020-07-02", "close": 55.2, "volume": 188572.0}, {"date": "2020-07-06", "close": 55.59, "volume": 173899.0}, {"date": "2020-07-07", "close": 54.33, "volume": 236334.0}, {"date": "2020-07-08", "close": 53.33, "volume": 286958.0}, {"date": "2020-07-09", "close": 52.29, "volume": 336480.0}, {"date": "2020-07-10", "close": 54.96, "volume": 521171.0}, {"date": "2020-07-13", "close": 55.69, "volume": 354112.0}, {"date": "2020-07-14", "close": 54.96, "volume": 280386.0}, {"date": "2020-07-15", "close": 57.16, "volume": 232034.0}, {"date": "2020-07-16", "close": 57.23, "volume": 180199.0}, {"date": "2020-07-17", "close": 56.56, "volume": 228601.0}, {"date": "2020-07-20", "close": 56.2, "volume": 230453.0}, {"date": "2020-07-21", "close": 59.19, "volume": 190530.0}, {"date": "2020-07-22", "close": 58.01, "volume": 164079.0}, {"date": "2020-07-23", "close": 59.17, "volume": 254816.0}, {"date": "2020-07-24", "close": 59.21, "volume": 233754.0}, {"date": "2020-07-27", "close": 57.95, "volume": 380948.0}, {"date": "2020-07-28", "close": 57.42, "volume": 252836.0}, {"date": "2020-07-29", "close": 59.1, "volume": 176837.0}, {"date": "2020-07-30", "close": 58.34, "volume": 166649.0}, {"date": "2020-07-31", "close": 56.23, "volume": 1308004.0}, {"date": "2020-08-03", "close": 55.88, "volume": 212551.0}, {"date": "2020-08-04", "close": 55.46, "volume": 169423.0}, {"date": "2020-08-05", "close": 56.81, "volume": 346560.0}, {"date": "2020-08-06", "close": 56.77, "volume": 206912.0}, {"date": "2020-08-07", "close": 59.45, "volume": 204731.0}, {"date": "2020-08-10", "close": 60.06, "volume": 215978.0}, {"date": "2020-08-11", "close": 61.17, "volume": 273593.0}, {"date": "2020-08-12", "close": 60.76, "volume": 183382.0}, {"date": "2020-08-13", "close": 59.75, "volume": 133873.0}, {"date": "2020-08-14", "close": 60.14, "volume": 223999.0}, {"date": "2020-08-17", "close": 59.4, "volume": 186977.0}, {"date": "2020-08-18", "close": 58.71, "volume": 188662.0}, {"date": "2020-08-19", "close": 59.24, "volume": 203931.0}, {"date": "2020-08-20", "close": 58.6, "volume": 163122.0}, {"date": "2020-08-21", "close": 58.42, "volume": 179984.0}, {"date": "2020-08-24", "close": 60.08, "volume": 128944.0}, {"date": "2020-08-25", "close": 60.81, "volume": 168464.0}, {"date": "2020-08-26", "close": 60.03, "volume": 227864.0}, {"date": "2020-08-27", "close": 61.0, "volume": 167357.0}, {"date": "2020-08-28", "close": 60.98, "volume": 177963.0}, {"date": "2020-08-31", "close": 60.17, "volume": 239588.0}, {"date": "2020-09-01", "close": 60.98, "volume": 202893.0}, {"date": "2020-09-02", "close": 60.82, "volume": 165532.0}, {"date": "2020-09-03", "close": 61.15, "volume": 142178.0}, {"date": "2020-09-04", "close": 62.42, "volume": 187511.0}, {"date": "2020-09-08", "close": 59.85, "volume": 215070.0}, {"date": "2020-09-09", "close": 59.12, "volume": 220027.0}, {"date": "2020-09-10", "close": 58.67, "volume": 229198.0}, {"date": "2020-09-11", "close": 58.33, "volume": 239040.0}, {"date": "2020-09-14", "close": 58.51, "volume": 175853.0}, {"date": "2020-09-15", "close": 58.04, "volume": 133125.0}, {"date": "2020-09-16", "close": 58.02, "volume": 286744.0}, {"date": "2020-09-17", "close": 57.58, "volume": 265055.0}, {"date": "2020-09-18", "close": 57.8, "volume": 689606.0}, {"date": "2020-09-21", "close": 54.36, "volume": 412539.0}, {"date": "2020-09-22", "close": 53.74, "volume": 268729.0}, {"date": "2020-09-23", "close": 52.43, "volume": 198143.0}, {"date": "2020-09-24", "close": 53.2, "volume": 164522.0}, {"date": "2020-09-25", "close": 53.31, "volume": 160018.0}, {"date": "2020-09-28", "close": 54.43, "volume": 220330.0}, {"date": "2020-09-29", "close": 53.87, "volume": 144626.0}, {"date": "2020-09-30", "close": 54.46, "volume": 271413.0}, {"date": "2020-10-01", "close": 54.35, "volume": 133872.0}, {"date": "2020-10-02", "close": 55.1, "volume": 153196.0}, {"date": "2020-10-05", "close": 56.37, "volume": 132075.0}, {"date": "2020-10-06", "close": 57.06, "volume": 268051.0}, {"date": "2020-10-07", "close": 57.36, "volume": 221079.0}, {"date": "2020-10-08", "close": 58.63, "volume": 163361.0}, {"date": "2020-10-09", "close": 58.38, "volume": 154247.0}, {"date": "2020-10-12", "close": 59.03, "volume": 116595.0}, {"date": "2020-10-13", "close": 57.2, "volume": 179628.0}, {"date": "2020-10-14", "close": 56.13, "volume": 129648.0}, {"date": "2020-10-15", "close": 57.42, "volume": 147469.0}, {"date": "2020-10-16", "close": 57.3, "volume": 101707.0}, {"date": "2020-10-19", "close": 56.21, "volume": 126695.0}, {"date": "2020-10-20", "close": 57.17, "volume": 138996.0}, {"date": "2020-10-21", "close": 57.8, "volume": 127143.0}, {"date": "2020-10-22", "close": 59.36, "volume": 243110.0}, {"date": "2020-10-23", "close": 58.92, "volume": 220609.0}, {"date": "2020-10-26", "close": 60.14, "volume": 266238.0}, {"date": "2020-10-27", "close": 58.12, "volume": 214962.0}, {"date": "2020-10-28", "close": 56.22, "volume": 218185.0}, {"date": "2020-10-29", "close": 56.94, "volume": 195358.0}, {"date": "2020-10-30", "close": 57.99, "volume": 757708.0}, {"date": "2020-11-02", "close": 59.29, "volume": 204980.0}, {"date": "2020-11-03", "close": 60.87, "volume": 225190.0}, {"date": "2020-11-04", "close": 56.41, "volume": 156166.0}, {"date": "2020-11-05", "close": 58.29, "volume": 150312.0}, {"date": "2020-11-06", "close": 57.19, "volume": 152341.0}, {"date": "2020-11-09", "close": 64.5, "volume": 393848.0}, {"date": "2020-11-10", "close": 65.68, "volume": 346718.0}, {"date": "2020-11-11", "close": 63.56, "volume": 155464.0}, {"date": "2020-11-12", "close": 62.89, "volume": 251525.0}, {"date": "2020-11-13", "close": 63.64, "volume": 187539.0}, {"date": "2020-11-16", "close": 66.35, "volume": 277376.0}, {"date": "2020-11-17", "close": 66.07, "volume": 206876.0}, {"date": "2020-11-18", "close": 64.46, "volume": 159297.0}, {"date": "2020-11-19", "close": 64.95, "volume": 120045.0}, {"date": "2020-11-20", "close": 64.52, "volume": 200936.0}, {"date": "2020-11-23", "close": 64.44, "volume": 270862.0}, {"date": "2020-11-24", "close": 67.11, "volume": 249102.0}, {"date": "2020-11-25", "close": 65.75, "volume": 212084.0}, {"date": "2020-11-27", "close": 64.9, "volume": 77582.0}, {"date": "2020-11-30", "close": 62.25, "volume": 247669.0}, {"date": "2020-12-01", "close": 63.22, "volume": 205333.0}, {"date": "2020-12-02", "close": 64.22, "volume": 126113.0}, {"date": "2020-12-03", "close": 63.25, "volume": 144895.0}, {"date": "2020-12-04", "close": 64.79, "volume": 254587.0}, {"date": "2020-12-07", "close": 64.42, "volume": 184059.0}, {"date": "2020-12-08", "close": 65.04, "volume": 248367.0}, {"date": "2020-12-09", "close": 65.03, "volume": 156771.0}, {"date": "2020-12-10", "close": 64.91, "volume": 129539.0}, {"date": "2020-12-11", "close": 64.32, "volume": 145115.0}, {"date": "2020-12-14", "close": 64.52, "volume": 229399.0}, {"date": "2020-12-15", "close": 65.65, "volume": 198765.0}, {"date": "2020-12-16", "close": 65.32, "volume": 161699.0}, {"date": "2020-12-17", "close": 64.6, "volume": 174937.0}, {"date": "2020-12-18", "close": 62.93, "volume": 668452.0}, {"date": "2020-12-21", "close": 62.21, "volume": 266125.0}, {"date": "2020-12-22", "close": 61.26, "volume": 182184.0}, {"date": "2020-12-23", "close": 62.64, "volume": 207673.0}, {"date": "2020-12-24", "close": 62.64, "volume": 92350.0}, {"date": "2020-12-28", "close": 62.93, "volume": 283960.0}, {"date": "2020-12-29", "close": 62.28, "volume": 182783.0}, {"date": "2020-12-30", "close": 62.05, "volume": 183191.0}, {"date": "2020-12-31", "close": 62.31, "volume": 169299.0}, {"date": "2021-01-04", "close": 62.03, "volume": 286051.0}, {"date": "2021-01-05", "close": 63.23, "volume": 253307.0}, {"date": "2021-01-06", "close": 67.81, "volume": 461656.0}, {"date": "2021-01-07", "close": 68.22, "volume": 252296.0}, {"date": "2021-01-08", "close": 66.7, "volume": 262281.0}, {"date": "2021-01-11", "close": 67.33, "volume": 153324.0}, {"date": "2021-01-12", "close": 67.44, "volume": 165826.0}, {"date": "2021-01-13", "close": 66.34, "volume": 169993.0}, {"date": "2021-01-14", "close": 68.3, "volume": 282507.0}, {"date": "2021-01-15", "close": 68.4, "volume": 395694.0}, {"date": "2021-01-19", "close": 68.25, "volume": 277841.0}, {"date": "2021-01-20", "close": 68.7, "volume": 325298.0}, {"date": "2021-01-21", "close": 68.0, "volume": 259668.0}, {"date": "2021-01-22", "close": 70.58, "volume": 366866.0}, {"date": "2021-01-25", "close": 67.94, "volume": 548949.0}, {"date": "2021-01-26", "close": 67.42, "volume": 334501.0}, {"date": "2021-01-27", "close": 65.53, "volume": 373012.0}, {"date": "2021-01-28", "close": 65.78, "volume": 370655.0}, {"date": "2021-01-29", "close": 64.85, "volume": 781297.0}, {"date": "2021-02-01", "close": 65.98, "volume": 210432.0}, {"date": "2021-02-02", "close": 66.92, "volume": 303179.0}, {"date": "2021-02-03", "close": 66.71, "volume": 194810.0}, {"date": "2021-02-04", "close": 68.18, "volume": 228295.0}, {"date": "2021-02-05", "close": 68.29, "volume": 158762.0}, {"date": "2021-02-08", "close": 69.6, "volume": 220529.0}, {"date": "2021-02-09", "close": 70.98, "volume": 211605.0}, {"date": "2021-02-10", "close": 70.25, "volume": 259351.0}, {"date": "2021-02-11", "close": 70.14, "volume": 232162.0}, {"date": "2021-02-12", "close": 70.05, "volume": 137112.0}, {"date": "2021-02-16", "close": 70.33, "volume": 152314.0}, {"date": "2021-02-17", "close": 69.96, "volume": 206997.0}, {"date": "2021-02-18", "close": 69.67, "volume": 223836.0}, {"date": "2021-02-19", "close": 70.0, "volume": 257018.0}, {"date": "2021-02-22", "close": 71.79, "volume": 270527.0}, {"date": "2021-02-23", "close": 72.28, "volume": 216414.0}, {"date": "2021-02-24", "close": 73.66, "volume": 215299.0}, {"date": "2021-02-25", "close": 72.52, "volume": 173957.0}, {"date": "2021-02-26", "close": 71.19, "volume": 235233.0}, {"date": "2021-03-01", "close": 72.94, "volume": 176488.0}, {"date": "2021-03-02", "close": 71.91, "volume": 161109.0}, {"date": "2021-03-03", "close": 73.16, "volume": 194968.0}, {"date": "2021-03-04", "close": 73.24, "volume": 222859.0}, {"date": "2021-03-05", "close": 75.27, "volume": 252504.0}, {"date": "2021-03-08", "close": 77.76, "volume": 294056.0}, {"date": "2021-03-09", "close": 78.05, "volume": 320127.0}, {"date": "2021-03-10", "close": 79.43, "volume": 348364.0}, {"date": "2021-03-11", "close": 80.43, "volume": 210115.0}, {"date": "2021-03-12", "close": 82.46, "volume": 343897.0}, {"date": "2021-03-15", "close": 79.66, "volume": 212625.0}, {"date": "2021-03-16", "close": 79.23, "volume": 160918.0}, {"date": "2021-03-17", "close": 78.83, "volume": 182200.0}, {"date": "2021-03-18", "close": 79.45, "volume": 185156.0}, {"date": "2021-03-19", "close": 79.67, "volume": 898150.0}, {"date": "2021-03-22", "close": 77.27, "volume": 202501.0}, {"date": "2021-03-23", "close": 75.35, "volume": 235185.0}, {"date": "2021-03-24", "close": 75.48, "volume": 261441.0}, {"date": "2021-03-25", "close": 77.13, "volume": 161766.0}, {"date": "2021-03-26", "close": 79.46, "volume": 193211.0}, {"date": "2021-03-29", "close": 77.8, "volume": 249985.0}, {"date": "2021-03-30", "close": 78.21, "volume": 247275.0}, {"date": "2021-03-31", "close": 76.72, "volume": 347530.0}, {"date": "2021-04-01", "close": 77.3, "volume": 285742.0}, {"date": "2021-04-05", "close": 77.62, "volume": 154337.0}, {"date": "2021-04-06", "close": 76.73, "volume": 142514.0}, {"date": "2021-04-07", "close": 77.29, "volume": 289788.0}, {"date": "2021-04-08", "close": 77.59, "volume": 282474.0}, {"date": "2021-04-09", "close": 78.36, "volume": 144392.0}, {"date": "2021-04-12", "close": 78.22, "volume": 164875.0}, {"date": "2021-04-13", "close": 76.52, "volume": 155155.0}, {"date": "2021-04-14", "close": 77.45, "volume": 103769.0}, {"date": "2021-04-15", "close": 77.61, "volume": 123292.0}, {"date": "2021-04-16", "close": 77.86, "volume": 136591.0}, {"date": "2021-04-19", "close": 77.29, "volume": 168299.0}, {"date": "2021-04-20", "close": 75.58, "volume": 168168.0}, {"date": "2021-04-21", "close": 77.1, "volume": 192256.0}, {"date": "2021-04-22", "close": 76.19, "volume": 214208.0}, {"date": "2021-04-23", "close": 78.57, "volume": 275675.0}, {"date": "2021-04-26", "close": 77.72, "volume": 199369.0}, {"date": "2021-04-27", "close": 78.19, "volume": 280703.0}, {"date": "2021-04-28", "close": 77.91, "volume": 192766.0}, {"date": "2021-04-29", "close": 78.86, "volume": 296191.0}, {"date": "2021-04-30", "close": 77.63, "volume": 1310513.0}, {"date": "2021-05-03", "close": 78.69, "volume": 409587.0}, {"date": "2021-05-04", "close": 79.92, "volume": 187997.0}, {"date": "2021-05-05", "close": 80.39, "volume": 223104.0}, {"date": "2021-05-06", "close": 81.15, "volume": 231164.0}, {"date": "2021-05-07", "close": 80.92, "volume": 133840.0}, {"date": "2021-05-10", "close": 80.15, "volume": 181845.0}, {"date": "2021-05-11", "close": 79.04, "volume": 202343.0}, {"date": "2021-05-12", "close": 77.41, "volume": 222279.0}, {"date": "2021-05-13", "close": 80.09, "volume": 273212.0}, {"date": "2021-05-14", "close": 81.12, "volume": 160919.0}, {"date": "2021-05-17", "close": 81.44, "volume": 104062.0}, {"date": "2021-05-18", "close": 79.33, "volume": 182258.0}, {"date": "2021-05-19", "close": 79.91, "volume": 228361.0}, {"date": "2021-05-20", "close": 80.1, "volume": 189784.0}, {"date": "2021-05-21", "close": 81.21, "volume": 170582.0}, {"date": "2021-05-24", "close": 80.81, "volume": 152984.0}, {"date": "2021-05-25", "close": 78.89, "volume": 157481.0}, {"date": "2021-05-26", "close": 79.9, "volume": 139929.0}, {"date": "2021-05-27", "close": 80.87, "volume": 263733.0}, {"date": "2021-05-28", "close": 81.12, "volume": 101828.0}, {"date": "2021-06-01", "close": 81.52, "volume": 191965.0}, {"date": "2021-06-02", "close": 80.33, "volume": 134388.0}, {"date": "2021-06-03", "close": 80.58, "volume": 143163.0}, {"date": "2021-06-04", "close": 80.54, "volume": 95753.0}, {"date": "2021-06-07", "close": 80.77, "volume": 108804.0}, {"date": "2021-06-08", "close": 81.29, "volume": 118374.0}, {"date": "2021-06-09", "close": 80.01, "volume": 149363.0}, {"date": "2021-06-10", "close": 78.95, "volume": 101921.0}, {"date": "2021-06-11", "close": 78.81, "volume": 108178.0}, {"date": "2021-06-14", "close": 78.39, "volume": 200963.0}, {"date": "2021-06-15", "close": 79.76, "volume": 156561.0}, {"date": "2021-06-16", "close": 81.08, "volume": 205936.0}, {"date": "2021-06-17", "close": 78.2, "volume": 236092.0}, {"date": "2021-06-18", "close": 75.38, "volume": 454681.0}, {"date": "2021-06-21", "close": 77.85, "volume": 206852.0}, {"date": "2021-06-22", "close": 77.67, "volume": 103512.0}, {"date": "2021-06-23", "close": 77.18, "volume": 207495.0}, {"date": "2021-06-24", "close": 78.27, "volume": 142748.0}, {"date": "2021-06-25", "close": 78.46, "volume": 419902.0}, {"date": "2021-06-28", "close": 76.07, "volume": 200490.0}, {"date": "2021-06-29", "close": 75.82, "volume": 108433.0}, {"date": "2021-06-30", "close": 75.65, "volume": 154181.0}, {"date": "2021-07-01", "close": 76.11, "volume": 105001.0}, {"date": "2021-07-02", "close": 74.92, "volume": 124700.0}, {"date": "2021-07-06", "close": 73.36, "volume": 149083.0}, {"date": "2021-07-07", "close": 73.44, "volume": 230801.0}, {"date": "2021-07-08", "close": 71.89, "volume": 235654.0}, {"date": "2021-07-09", "close": 74.06, "volume": 146078.0}, {"date": "2021-07-12", "close": 74.26, "volume": 223217.0}, {"date": "2021-07-13", "close": 72.91, "volume": 124716.0}, {"date": "2021-07-14", "close": 72.68, "volume": 139090.0}, {"date": "2021-07-15", "close": 73.67, "volume": 149195.0}, {"date": "2021-07-16", "close": 72.1, "volume": 148930.0}, {"date": "2021-07-19", "close": 70.7, "volume": 209200.0}, {"date": "2021-07-20", "close": 71.47, "volume": 281200.0}, {"date": "2021-07-21", "close": 72.0, "volume": 122606.0}, {"date": "2021-07-22", "close": 70.73, "volume": 134257.0}, {"date": "2021-07-23", "close": 71.76, "volume": 142417.0}, {"date": "2021-07-26", "close": 72.41, "volume": 144896.0}, {"date": "2021-07-27", "close": 71.92, "volume": 146382.0}, {"date": "2021-07-28", "close": 72.45, "volume": 160416.0}, {"date": "2021-07-29", "close": 72.42, "volume": 118677.0}, {"date": "2021-07-30", "close": 71.64, "volume": 385480.0}, {"date": "2021-08-02", "close": 71.37, "volume": 214209.0}, {"date": "2021-08-03", "close": 72.55, "volume": 182112.0}, {"date": "2021-08-04", "close": 71.45, "volume": 94665.0}, {"date": "2021-08-05", "close": 72.48, "volume": 77389.0}, {"date": "2021-08-06", "close": 74.58, "volume": 173995.0}, {"date": "2021-08-09", "close": 74.39, "volume": 128256.0}, {"date": "2021-08-10", "close": 75.45, "volume": 108214.0}, {"date": "2021-08-11", "close": 76.0, "volume": 108177.0}, {"date": "2021-08-12", "close": 75.53, "volume": 140141.0}, {"date": "2021-08-13", "close": 75.12, "volume": 94577.0}, {"date": "2021-08-16", "close": 75.0, "volume": 90475.0}, {"date": "2021-08-17", "close": 74.53, "volume": 112035.0}, {"date": "2021-08-18", "close": 73.59, "volume": 123441.0}, {"date": "2021-08-19", "close": 73.07, "volume": 154173.0}, {"date": "2021-08-20", "close": 74.16, "volume": 146139.0}, {"date": "2021-08-23", "close": 74.6, "volume": 97509.0}, {"date": "2021-08-24", "close": 74.16, "volume": 94198.0}, {"date": "2021-08-25", "close": 73.83, "volume": 170846.0}, {"date": "2021-08-26", "close": 72.91, "volume": 119373.0}, {"date": "2021-08-27", "close": 75.16, "volume": 233023.0}, {"date": "2021-08-30", "close": 73.37, "volume": 121724.0}, {"date": "2021-08-31", "close": 74.0, "volume": 103953.0}, {"date": "2021-09-01", "close": 73.47, "volume": 100913.0}, {"date": "2021-09-02", "close": 72.77, "volume": 132138.0}, {"date": "2021-09-03", "close": 71.98, "volume": 149119.0}, {"date": "2021-09-07", "close": 71.01, "volume": 146561.0}, {"date": "2021-09-08", "close": 69.94, "volume": 167741.0}, {"date": "2021-09-09", "close": 69.16, "volume": 216461.0}, {"date": "2021-09-10", "close": 67.8, "volume": 205685.0}, {"date": "2021-09-13", "close": 68.59, "volume": 272792.0}, {"date": "2021-09-14", "close": 66.99, "volume": 304104.0}, {"date": "2021-09-15", "close": 66.89, "volume": 203364.0}, {"date": "2021-09-16", "close": 66.08, "volume": 166685.0}, {"date": "2021-09-17", "close": 67.13, "volume": 926496.0}, {"date": "2021-09-20", "close": 65.73, "volume": 296819.0}, {"date": "2021-09-21", "close": 65.53, "volume": 165733.0}, {"date": "2021-09-22", "close": 65.63, "volume": 167517.0}, {"date": "2021-09-23", "close": 66.5, "volume": 151701.0}, {"date": "2021-09-24", "close": 67.25, "volume": 193655.0}, {"date": "2021-09-27", "close": 68.65, "volume": 173140.0}, {"date": "2021-09-28", "close": 68.27, "volume": 193764.0}, {"date": "2021-09-29", "close": 69.31, "volume": 193461.0}, {"date": "2021-09-30", "close": 68.42, "volume": 188032.0}, {"date": "2021-10-01", "close": 69.24, "volume": 380766.0}, {"date": "2021-10-04", "close": 70.28, "volume": 221226.0}, {"date": "2021-10-05", "close": 70.77, "volume": 278460.0}, {"date": "2021-10-06", "close": 70.58, "volume": 201325.0}, {"date": "2021-10-07", "close": 71.58, "volume": 176938.0}, {"date": "2021-10-08", "close": 71.91, "volume": 170870.0}, {"date": "2021-10-11", "close": 70.84, "volume": 156653.0}, {"date": "2021-10-12", "close": 71.07, "volume": 112300.0}, {"date": "2021-10-13", "close": 70.27, "volume": 114384.0}, {"date": "2021-10-14", "close": 71.45, "volume": 117856.0}, {"date": "2021-10-15", "close": 70.82, "volume": 190664.0}, {"date": "2021-10-18", "close": 70.6, "volume": 115485.0}, {"date": "2021-10-19", "close": 71.0, "volume": 101977.0}, {"date": "2021-10-20", "close": 72.15, "volume": 153455.0}, {"date": "2021-10-21", "close": 72.66, "volume": 205705.0}, {"date": "2021-10-22", "close": 73.57, "volume": 177756.0}, {"date": "2021-10-25", "close": 73.71, "volume": 301734.0}, {"date": "2021-10-26", "close": 72.34, "volume": 259614.0}, {"date": "2021-10-27", "close": 70.11, "volume": 234368.0}, {"date": "2021-10-28", "close": 71.63, "volume": 231655.0}, {"date": "2021-10-29", "close": 71.67, "volume": 1002387.0}, {"date": "2021-11-01", "close": 73.87, "volume": 202677.0}, {"date": "2021-11-02", "close": 73.19, "volume": 121035.0}, {"date": "2021-11-03", "close": 74.62, "volume": 173135.0}, {"date": "2021-11-04", "close": 73.63, "volume": 145855.0}, {"date": "2021-11-05", "close": 74.82, "volume": 160868.0}, {"date": "2021-11-08", "close": 74.54, "volume": 135260.0}, {"date": "2021-11-09", "close": 74.21, "volume": 125068.0}, {"date": "2021-11-10", "close": 74.77, "volume": 106766.0}, {"date": "2021-11-11", "close": 75.04, "volume": 108631.0}, {"date": "2021-11-12", "close": 74.18, "volume": 103800.0}, {"date": "2021-11-15", "close": 74.09, "volume": 153437.0}, {"date": "2021-11-16", "close": 74.32, "volume": 123105.0}, {"date": "2021-11-17", "close": 73.59, "volume": 127774.0}, {"date": "2021-11-18", "close": 74.13, "volume": 155096.0}, {"date": "2021-11-19", "close": 74.84, "volume": 181830.0}, {"date": "2021-11-22", "close": 76.17, "volume": 226260.0}, {"date": "2021-11-23", "close": 75.71, "volume": 191781.0}, {"date": "2021-11-24", "close": 74.79, "volume": 110673.0}, {"date": "2021-11-26", "close": 71.83, "volume": 147251.0}, {"date": "2021-11-29", "close": 71.1, "volume": 160055.0}, {"date": "2021-11-30", "close": 70.66, "volume": 199133.0}, {"date": "2021-12-01", "close": 70.61, "volume": 157637.0}, {"date": "2021-12-02", "close": 72.46, "volume": 144004.0}, {"date": "2021-12-03", "close": 71.64, "volume": 179634.0}, {"date": "2021-12-06", "close": 73.78, "volume": 173031.0}, {"date": "2021-12-07", "close": 72.83, "volume": 151336.0}, {"date": "2021-12-08", "close": 73.35, "volume": 145450.0}, {"date": "2021-12-09", "close": 73.04, "volume": 182051.0}, {"date": "2021-12-10", "close": 74.06, "volume": 128912.0}, {"date": "2021-12-13", "close": 73.42, "volume": 247206.0}, {"date": "2021-12-14", "close": 73.32, "volume": 205390.0}, {"date": "2021-12-15", "close": 71.77, "volume": 551828.0}, {"date": "2021-12-16", "close": 73.24, "volume": 335712.0}, {"date": "2021-12-17", "close": 72.41, "volume": 824299.0}, {"date": "2021-12-20", "close": 71.88, "volume": 245541.0}, {"date": "2021-12-21", "close": 73.76, "volume": 178963.0}, {"date": "2021-12-22", "close": 73.82, "volume": 150359.0}, {"date": "2021-12-23", "close": 74.17, "volume": 115306.0}, {"date": "2021-12-27", "close": 74.91, "volume": 148601.0}, {"date": "2021-12-28", "close": 74.87, "volume": 113610.0}, {"date": "2021-12-29", "close": 74.88, "volume": 118711.0}, {"date": "2021-12-30", "close": 74.48, "volume": 140423.0}, {"date": "2021-12-31", "close": 74.48, "volume": 135153.0}, {"date": "2022-01-03", "close": 75.12, "volume": 195956.0}, {"date": "2022-01-04", "close": 76.04, "volume": 170655.0}, {"date": "2022-01-05", "close": 75.47, "volume": 168722.0}, {"date": "2022-01-06", "close": 77.3, "volume": 157871.0}, {"date": "2022-01-07", "close": 77.22, "volume": 297776.0}, {"date": "2022-01-10", "close": 77.89, "volume": 209856.0}, {"date": "2022-01-11", "close": 76.58, "volume": 140467.0}, {"date": "2022-01-12", "close": 76.46, "volume": 250628.0}, {"date": "2022-01-13", "close": 76.87, "volume": 139517.0}, {"date": "2022-01-14", "close": 77.75, "volume": 155475.0}, {"date": "2022-01-18", "close": 76.38, "volume": 175658.0}, {"date": "2022-01-19", "close": 74.33, "volume": 157523.0}, {"date": "2022-01-20", "close": 71.87, "volume": 298072.0}, {"date": "2022-01-21", "close": 71.13, "volume": 400012.0}, {"date": "2022-01-24", "close": 73.55, "volume": 454965.0}, {"date": "2022-01-25", "close": 74.13, "volume": 326775.0}, {"date": "2022-01-26", "close": 71.68, "volume": 308563.0}, {"date": "2022-01-27", "close": 70.98, "volume": 302458.0}, {"date": "2022-01-28", "close": 71.44, "volume": 278919.0}, {"date": "2022-01-31", "close": 71.42, "volume": 839685.0}, {"date": "2022-02-01", "close": 71.69, "volume": 216330.0}, {"date": "2022-02-02", "close": 70.88, "volume": 223358.0}, {"date": "2022-02-03", "close": 71.33, "volume": 191293.0}, {"date": "2022-02-04", "close": 71.98, "volume": 155371.0}, {"date": "2022-02-07", "close": 71.65, "volume": 173566.0}, {"date": "2022-02-08", "close": 73.52, "volume": 202082.0}, {"date": "2022-02-09", "close": 72.14, "volume": 165847.0}, {"date": "2022-02-10", "close": 71.84, "volume": 180111.0}, {"date": "2022-02-11", "close": 71.72, "volume": 183080.0}, {"date": "2022-02-14", "close": 72.1, "volume": 238943.0}, {"date": "2022-02-15", "close": 73.29, "volume": 150125.0}, {"date": "2022-02-16", "close": 73.45, "volume": 137771.0}, {"date": "2022-02-17", "close": 72.02, "volume": 146401.0}, {"date": "2022-02-18", "close": 73.28, "volume": 200959.0}, {"date": "2022-02-22", "close": 73.08, "volume": 161107.0}, {"date": "2022-02-23", "close": 71.93, "volume": 134775.0}, {"date": "2022-02-24", "close": 70.72, "volume": 204573.0}, {"date": "2022-02-25", "close": 72.59, "volume": 170321.0}, {"date": "2022-02-28", "close": 72.94, "volume": 206933.0}, {"date": "2022-03-01", "close": 70.95, "volume": 268742.0}, {"date": "2022-03-02", "close": 73.4, "volume": 155707.0}, {"date": "2022-03-03", "close": 73.82, "volume": 156215.0}, {"date": "2022-03-04", "close": 72.55, "volume": 170298.0}, {"date": "2022-03-07", "close": 70.86, "volume": 228759.0}, {"date": "2022-03-08", "close": 70.73, "volume": 224223.0}, {"date": "2022-03-09", "close": 71.34, "volume": 171175.0}, {"date": "2022-03-10", "close": 72.07, "volume": 114914.0}, {"date": "2022-03-11", "close": 71.45, "volume": 448686.0}, {"date": "2022-03-14", "close": 72.51, "volume": 199783.0}, {"date": "2022-03-15", "close": 71.78, "volume": 179334.0}, {"date": "2022-03-16", "close": 72.66, "volume": 264834.0}, {"date": "2022-03-17", "close": 71.85, "volume": 165941.0}, {"date": "2022-03-18", "close": 71.64, "volume": 436835.0}, {"date": "2022-03-21", "close": 71.45, "volume": 154992.0}, {"date": "2022-03-22", "close": 71.63, "volume": 170631.0}, {"date": "2022-03-23", "close": 69.47, "volume": 194320.0}, {"date": "2022-03-24", "close": 69.98, "volume": 123000.0}, {"date": "2022-03-25", "close": 71.04, "volume": 143691.0}, {"date": "2022-03-28", "close": 70.8, "volume": 144595.0}, {"date": "2022-03-29", "close": 71.81, "volume": 242813.0}, {"date": "2022-03-30", "close": 70.44, "volume": 167134.0}, {"date": "2022-03-31", "close": 70.15, "volume": 209596.0}, {"date": "2022-04-01", "close": 70.99, "volume": 406158.0}, {"date": "2022-04-04", "close": 69.95, "volume": 230259.0}, {"date": "2022-04-05", "close": 69.1, "volume": 228714.0}, {"date": "2022-04-06", "close": 68.65, "volume": 231838.0}, {"date": "2022-04-07", "close": 68.03, "volume": 261202.0}, {"date": "2022-04-08", "close": 67.72, "volume": 175669.0}, {"date": "2022-04-11", "close": 68.0, "volume": 236053.0}, {"date": "2022-04-12", "close": 67.95, "volume": 209062.0}, {"date": "2022-04-13", "close": 68.81, "volume": 133199.0}, {"date": "2022-04-14", "close": 67.87, "volume": 174408.0}, {"date": "2022-04-18", "close": 67.66, "volume": 129316.0}, {"date": "2022-04-19", "close": 69.26, "volume": 216982.0}, {"date": "2022-04-20", "close": 69.75, "volume": 132283.0}, {"date": "2022-04-21", "close": 69.32, "volume": 183097.0}, {"date": "2022-04-22", "close": 67.84, "volume": 219425.0}, {"date": "2022-04-25", "close": 68.75, "volume": 318672.0}, {"date": "2022-04-26", "close": 67.04, "volume": 280827.0}, {"date": "2022-04-27", "close": 66.41, "volume": 318672.0}, {"date": "2022-04-28", "close": 66.45, "volume": 254545.0}, {"date": "2022-04-29", "close": 64.4, "volume": 873137.0}, {"date": "2022-05-02", "close": 63.12, "volume": 442560.0}, {"date": "2022-05-03", "close": 64.27, "volume": 297778.0}, {"date": "2022-05-04", "close": 66.97, "volume": 288823.0}, {"date": "2022-05-05", "close": 65.38, "volume": 188799.0}, {"date": "2022-05-06", "close": 64.67, "volume": 274614.0}, {"date": "2022-05-09", "close": 64.89, "volume": 251445.0}, {"date": "2022-05-10", "close": 64.2, "volume": 277499.0}, {"date": "2022-05-11", "close": 63.37, "volume": 198258.0}, {"date": "2022-05-12", "close": 63.68, "volume": 204979.0}, {"date": "2022-05-13", "close": 63.5, "volume": 188406.0}, {"date": "2022-05-16", "close": 62.93, "volume": 227532.0}, {"date": "2022-05-17", "close": 64.23, "volume": 215464.0}, {"date": "2022-05-18", "close": 63.66, "volume": 295217.0}, {"date": "2022-05-19", "close": 62.97, "volume": 321692.0}, {"date": "2022-05-20", "close": 63.96, "volume": 284698.0}, {"date": "2022-05-23", "close": 64.6, "volume": 194338.0}, {"date": "2022-05-24", "close": 64.45, "volume": 183851.0}, {"date": "2022-05-25", "close": 64.62, "volume": 149969.0}, {"date": "2022-05-26", "close": 65.7, "volume": 145747.0}, {"date": "2022-05-27", "close": 66.33, "volume": 147142.0}, {"date": "2022-05-31", "close": 66.0, "volume": 179731.0}, {"date": "2022-06-01", "close": 65.9, "volume": 169917.0}, {"date": "2022-06-02", "close": 67.4, "volume": 197754.0}, {"date": "2022-06-03", "close": 67.17, "volume": 175652.0}, {"date": "2022-06-06", "close": 67.22, "volume": 237635.0}, {"date": "2022-06-07", "close": 67.36, "volume": 135193.0}, {"date": "2022-06-08", "close": 66.12, "volume": 121016.0}, {"date": "2022-06-09", "close": 64.28, "volume": 180050.0}, {"date": "2022-06-10", "close": 63.39, "volume": 160352.0}, {"date": "2022-06-13", "close": 62.68, "volume": 200531.0}, {"date": "2022-06-14", "close": 62.16, "volume": 189477.0}, {"date": "2022-06-15", "close": 62.64, "volume": 197598.0}, {"date": "2022-06-16", "close": 61.45, "volume": 246607.0}, {"date": "2022-06-17", "close": 61.78, "volume": 338855.0}, {"date": "2022-06-21", "close": 62.46, "volume": 253546.0}, {"date": "2022-06-22", "close": 62.56, "volume": 165240.0}, {"date": "2022-06-23", "close": 62.17, "volume": 170439.0}, {"date": "2022-06-24", "close": 63.73, "volume": 373718.0}, {"date": "2022-06-27", "close": 63.53, "volume": 202883.0}, {"date": "2022-06-28", "close": 63.5, "volume": 144418.0}, {"date": "2022-06-29", "close": 63.22, "volume": 167134.0}, {"date": "2022-06-30", "close": 63.28, "volume": 206844.0}, {"date": "2022-07-01", "close": 64.25, "volume": 201689.0}, {"date": "2022-07-05", "close": 64.36, "volume": 243168.0}, {"date": "2022-07-06", "close": 64.41, "volume": 159611.0}, {"date": "2022-07-07", "close": 63.83, "volume": 146239.0}, {"date": "2022-07-08", "close": 63.95, "volume": 122742.0}, {"date": "2022-07-11", "close": 63.86, "volume": 164964.0}, {"date": "2022-07-12", "close": 63.43, "volume": 203364.0}, {"date": "2022-07-13", "close": 62.4, "volume": 93925.0}, {"date": "2022-07-14", "close": 61.86, "volume": 121474.0}, {"date": "2022-07-15", "close": 63.12, "volume": 160522.0}, {"date": "2022-07-18", "close": 63.15, "volume": 124005.0}, {"date": "2022-07-19", "close": 64.88, "volume": 189190.0}, {"date": "2022-07-20", "close": 65.17, "volume": 160120.0}, {"date": "2022-07-21", "close": 65.79, "volume": 145386.0}, {"date": "2022-07-22", "close": 65.43, "volume": 199767.0}, {"date": "2022-07-25", "close": 66.07, "volume": 269758.0}, {"date": "2022-07-26", "close": 66.1, "volume": 196158.0}, {"date": "2022-07-27", "close": 66.44, "volume": 189142.0}, {"date": "2022-07-28", "close": 66.8, "volume": 157985.0}, {"date": "2022-07-29", "close": 67.33, "volume": 431293.0}, {"date": "2022-08-01", "close": 68.07, "volume": 201730.0}, {"date": "2022-08-02", "close": 67.82, "volume": 160580.0}, {"date": "2022-08-03", "close": 68.73, "volume": 252248.0}, {"date": "2022-08-04", "close": 67.7, "volume": 122501.0}, {"date": "2022-08-05", "close": 68.15, "volume": 126281.0}, {"date": "2022-08-08", "close": 67.99, "volume": 114581.0}, {"date": "2022-08-09", "close": 68.46, "volume": 144460.0}, {"date": "2022-08-10", "close": 69.2, "volume": 162395.0}, {"date": "2022-08-11", "close": 70.29, "volume": 119399.0}, {"date": "2022-08-12", "close": 71.46, "volume": 120590.0}, {"date": "2022-08-15", "close": 71.98, "volume": 130637.0}, {"date": "2022-08-16", "close": 72.52, "volume": 162641.0}, {"date": "2022-08-17", "close": 72.2, "volume": 148551.0}, {"date": "2022-08-18", "close": 71.63, "volume": 138758.0}, {"date": "2022-08-19", "close": 70.52, "volume": 214312.0}, {"date": "2022-08-22", "close": 68.66, "volume": 168847.0}, {"date": "2022-08-23", "close": 67.93, "volume": 128258.0}, {"date": "2022-08-24", "close": 67.39, "volume": 151098.0}, {"date": "2022-08-25", "close": 68.13, "volume": 168256.0}, {"date": "2022-08-26", "close": 67.56, "volume": 220607.0}, {"date": "2022-08-29", "close": 65.96, "volume": 181974.0}, {"date": "2022-08-30", "close": 65.94, "volume": 140200.0}, {"date": "2022-08-31", "close": 65.38, "volume": 140161.0}, {"date": "2022-09-01", "close": 65.26, "volume": 148641.0}, {"date": "2022-09-02", "close": 64.8, "volume": 136092.0}, {"date": "2022-09-06", "close": 63.52, "volume": 199710.0}, {"date": "2022-09-07", "close": 64.11, "volume": 211421.0}, {"date": "2022-09-08", "close": 64.39, "volume": 195978.0}, {"date": "2022-09-09", "close": 64.99, "volume": 169314.0}, {"date": "2022-09-12", "close": 65.49, "volume": 238569.0}, {"date": "2022-09-13", "close": 63.38, "volume": 229820.0}, {"date": "2022-09-14", "close": 62.76, "volume": 228305.0}, {"date": "2022-09-15", "close": 63.37, "volume": 180519.0}, {"date": "2022-09-16", "close": 63.85, "volume": 573317.0}, {"date": "2022-09-19", "close": 65.25, "volume": 191890.0}, {"date": "2022-09-20", "close": 65.73, "volume": 235455.0}, {"date": "2022-09-21", "close": 64.63, "volume": 247126.0}, {"date": "2022-09-22", "close": 64.02, "volume": 146474.0}, {"date": "2022-09-23", "close": 63.92, "volume": 201875.0}, {"date": "2022-09-26", "close": 64.2, "volume": 247611.0}, {"date": "2022-09-27", "close": 62.02, "volume": 305424.0}, {"date": "2022-09-28", "close": 61.96, "volume": 389710.0}, {"date": "2022-09-29", "close": 60.97, "volume": 263281.0}, {"date": "2022-09-30", "close": 60.08, "volume": 344896.0}, {"date": "2022-10-03", "close": 61.02, "volume": 236087.0}, {"date": "2022-10-04", "close": 62.82, "volume": 208602.0}, {"date": "2022-10-05", "close": 62.37, "volume": 186446.0}, {"date": "2022-10-06", "close": 62.13, "volume": 138313.0}, {"date": "2022-10-07", "close": 60.6, "volume": 200704.0}, {"date": "2022-10-10", "close": 60.8, "volume": 139237.0}, {"date": "2022-10-11", "close": 61.55, "volume": 258175.0}, {"date": "2022-10-12", "close": 60.95, "volume": 190093.0}, {"date": "2022-10-13", "close": 63.03, "volume": 181547.0}, {"date": "2022-10-14", "close": 62.89, "volume": 179395.0}, {"date": "2022-10-17", "close": 63.69, "volume": 197666.0}, {"date": "2022-10-18", "close": 63.9, "volume": 218024.0}, {"date": "2022-10-19", "close": 63.14, "volume": 306993.0}, {"date": "2022-10-20", "close": 60.05, "volume": 355823.0}, {"date": "2022-10-21", "close": 60.94, "volume": 294072.0}, {"date": "2022-10-24", "close": 60.33, "volume": 297561.0}, {"date": "2022-10-25", "close": 60.1, "volume": 315999.0}, {"date": "2022-10-26", "close": 60.07, "volume": 199239.0}, {"date": "2022-10-27", "close": 60.79, "volume": 187694.0}, {"date": "2022-10-28", "close": 61.98, "volume": 239175.0}, {"date": "2022-10-31", "close": 62.43, "volume": 858356.0}, {"date": "2022-11-01", "close": 62.71, "volume": 227821.0}, {"date": "2022-11-02", "close": 62.86, "volume": 352955.0}, {"date": "2022-11-03", "close": 61.81, "volume": 339598.0}, {"date": "2022-11-04", "close": 63.69, "volume": 181374.0}, {"date": "2022-11-07", "close": 63.17, "volume": 157182.0}, {"date": "2022-11-08", "close": 62.53, "volume": 154635.0}, {"date": "2022-11-09", "close": 62.32, "volume": 137559.0}, {"date": "2022-11-10", "close": 65.08, "volume": 240332.0}, {"date": "2022-11-11", "close": 65.31, "volume": 260335.0}, {"date": "2022-11-14", "close": 64.37, "volume": 145277.0}, {"date": "2022-11-15", "close": 65.38, "volume": 169216.0}, {"date": "2022-11-16", "close": 64.31, "volume": 135105.0}, {"date": "2022-11-17", "close": 63.68, "volume": 134007.0}, {"date": "2022-11-18", "close": 63.96, "volume": 163286.0}, {"date": "2022-11-21", "close": 64.4, "volume": 120833.0}, {"date": "2022-11-22", "close": 64.78, "volume": 151333.0}, {"date": "2022-11-23", "close": 64.7, "volume": 116727.0}, {"date": "2022-11-25", "close": 65.2, "volume": 57747.0}, {"date": "2022-11-28", "close": 63.85, "volume": 130772.0}, {"date": "2022-11-29", "close": 63.8, "volume": 94731.0}, {"date": "2022-11-30", "close": 65.14, "volume": 298333.0}, {"date": "2022-12-01", "close": 64.91, "volume": 152490.0}, {"date": "2022-12-02", "close": 65.2, "volume": 100673.0}, {"date": "2022-12-05", "close": 62.47, "volume": 199771.0}, {"date": "2022-12-06", "close": 62.35, "volume": 153349.0}, {"date": "2022-12-07", "close": 62.02, "volume": 100683.0}, {"date": "2022-12-08", "close": 62.13, "volume": 107432.0}, {"date": "2022-12-09", "close": 61.82, "volume": 132264.0}, {"date": "2022-12-12", "close": 61.95, "volume": 234407.0}, {"date": "2022-12-13", "close": 61.62, "volume": 313129.0}, {"date": "2022-12-14", "close": 59.77, "volume": 218307.0}, {"date": "2022-12-15", "close": 58.94, "volume": 211975.0}, {"date": "2022-12-16", "close": 59.92, "volume": 641676.0}, {"date": "2022-12-19", "close": 60.35, "volume": 232916.0}, {"date": "2022-12-20", "close": 61.03, "volume": 242756.0}, {"date": "2022-12-21", "close": 61.79, "volume": 228639.0}, {"date": "2022-12-22", "close": 61.63, "volume": 151487.0}, {"date": "2022-12-23", "close": 62.28, "volume": 100021.0}, {"date": "2022-12-27", "close": 62.42, "volume": 102681.0}, {"date": "2022-12-28", "close": 61.71, "volume": 113843.0}, {"date": "2022-12-29", "close": 63.17, "volume": 178401.0}, {"date": "2022-12-30", "close": 62.95, "volume": 147577.0}, {"date": "2023-01-03", "close": 62.24, "volume": 267021.0}, {"date": "2023-01-04", "close": 62.07, "volume": 233786.0}, {"date": "2023-01-05", "close": 61.77, "volume": 124010.0}, {"date": "2023-01-06", "close": 63.82, "volume": 129130.0}, {"date": "2023-01-09", "close": 63.39, "volume": 138024.0}, {"date": "2023-01-10", "close": 64.06, "volume": 203430.0}, {"date": "2023-01-11", "close": 64.08, "volume": 157402.0}, {"date": "2023-01-12", "close": 64.39, "volume": 127428.0}, {"date": "2023-01-13", "close": 64.25, "volume": 355158.0}, {"date": "2023-01-17", "close": 62.88, "volume": 148315.0}, {"date": "2023-01-18", "close": 60.54, "volume": 252533.0}, {"date": "2023-01-19", "close": 60.01, "volume": 227318.0}, {"date": "2023-01-20", "close": 60.94, "volume": 392567.0}, {"date": "2023-01-23", "close": 60.87, "volume": 153920.0}, {"date": "2023-01-24", "close": 60.05, "volume": 155599.0}, {"date": "2023-01-25", "close": 55.1, "volume": 327005.0}, {"date": "2023-01-26", "close": 55.13, "volume": 283696.0}, {"date": "2023-01-27", "close": 55.87, "volume": 222468.0}, {"date": "2023-01-30", "close": 55.59, "volume": 190692.0}, {"date": "2023-01-31", "close": 57.71, "volume": 929055.0}, {"date": "2023-02-01", "close": 58.39, "volume": 326111.0}, {"date": "2023-02-02", "close": 62.2, "volume": 333027.0}, {"date": "2023-02-03", "close": 62.53, "volume": 298744.0}, {"date": "2023-02-06", "close": 61.54, "volume": 177369.0}, {"date": "2023-02-07", "close": 62.36, "volume": 196198.0}, {"date": "2023-02-08", "close": 61.46, "volume": 168783.0}, {"date": "2023-02-09", "close": 60.75, "volume": 103806.0}, {"date": "2023-02-10", "close": 61.3, "volume": 153385.0}, {"date": "2023-02-13", "close": 60.96, "volume": 153784.0}, {"date": "2023-02-14", "close": 59.93, "volume": 153611.0}, {"date": "2023-02-15", "close": 60.79, "volume": 131733.0}, {"date": "2023-02-16", "close": 60.36, "volume": 111618.0}, {"date": "2023-02-17", "close": 60.82, "volume": 118011.0}, {"date": "2023-02-21", "close": 59.95, "volume": 161873.0}, {"date": "2023-02-22", "close": 59.68, "volume": 196109.0}, {"date": "2023-02-23", "close": 60.17, "volume": 187695.0}, {"date": "2023-02-24", "close": 60.25, "volume": 220707.0}, {"date": "2023-02-27", "close": 60.68, "volume": 201301.0}, {"date": "2023-02-28", "close": 61.05, "volume": 381825.0}, {"date": "2023-03-01", "close": 60.31, "volume": 272639.0}, {"date": "2023-03-02", "close": 59.41, "volume": 114608.0}, {"date": "2023-03-03", "close": 59.66, "volume": 167967.0}, {"date": "2023-03-06", "close": 58.19, "volume": 318270.0}, {"date": "2023-03-07", "close": 56.61, "volume": 196620.0}, {"date": "2023-03-08", "close": 56.84, "volume": 165260.0}, {"date": "2023-03-09", "close": 54.33, "volume": 353302.0}, {"date": "2023-03-10", "close": 54.21, "volume": 479290.0}, {"date": "2023-03-13", "close": 51.95, "volume": 798508.0}, {"date": "2023-03-14", "close": 54.06, "volume": 667651.0}, {"date": "2023-03-15", "close": 53.97, "volume": 515924.0}, {"date": "2023-03-16", "close": 56.55, "volume": 425491.0}, {"date": "2023-03-17", "close": 53.84, "volume": 1045885.0}, {"date": "2023-03-20", "close": 54.21, "volume": 380049.0}, {"date": "2023-03-21", "close": 55.76, "volume": 375182.0}, {"date": "2023-03-22", "close": 53.16, "volume": 318938.0}, {"date": "2023-03-23", "close": 51.82, "volume": 283022.0}, {"date": "2023-03-24", "close": 53.26, "volume": 331179.0}, {"date": "2023-03-27", "close": 53.06, "volume": 284539.0}, {"date": "2023-03-28", "close": 53.32, "volume": 235662.0}, {"date": "2023-03-29", "close": 53.09, "volume": 212709.0}, {"date": "2023-03-30", "close": 51.8, "volume": 258124.0}, {"date": "2023-03-31", "close": 52.49, "volume": 348816.0}, {"date": "2023-04-03", "close": 51.72, "volume": 218685.0}, {"date": "2023-04-04", "close": 50.34, "volume": 263032.0}, {"date": "2023-04-05", "close": 49.43, "volume": 402964.0}, {"date": "2023-04-06", "close": 49.15, "volume": 290467.0}, {"date": "2023-04-10", "close": 49.61, "volume": 359336.0}, {"date": "2023-04-11", "close": 49.21, "volume": 373681.0}, {"date": "2023-04-12", "close": 48.3, "volume": 213775.0}, {"date": "2023-04-13", "close": 48.91, "volume": 209132.0}, {"date": "2023-04-14", "close": 47.42, "volume": 353071.0}, {"date": "2023-04-17", "close": 49.44, "volume": 363455.0}, {"date": "2023-04-18", "close": 47.47, "volume": 376461.0}, {"date": "2023-04-19", "close": 48.56, "volume": 188382.0}, {"date": "2023-04-20", "close": 48.26, "volume": 395350.0}, {"date": "2023-04-21", "close": 47.3, "volume": 487030.0}, {"date": "2023-04-24", "close": 47.2, "volume": 358920.0}, {"date": "2023-04-25", "close": 46.15, "volume": 572668.0}, {"date": "2023-04-26", "close": 46.5, "volume": 630616.0}, {"date": "2023-04-27", "close": 48.84, "volume": 667636.0}, {"date": "2023-04-28", "close": 49.96, "volume": 2862520.0}, {"date": "2023-05-01", "close": 48.77, "volume": 360338.0}, {"date": "2023-05-02", "close": 47.5, "volume": 751849.0}, {"date": "2023-05-03", "close": 48.44, "volume": 805322.0}, {"date": "2023-05-04", "close": 47.33, "volume": 697875.0}, {"date": "2023-05-05", "close": 48.54, "volume": 395897.0}, {"date": "2023-05-08", "close": 47.51, "volume": 214976.0}, {"date": "2023-05-09", "close": 46.72, "volume": 227676.0}, {"date": "2023-05-10", "close": 46.48, "volume": 203056.0}, {"date": "2023-05-11", "close": 44.86, "volume": 406345.0}, {"date": "2023-05-12", "close": 45.22, "volume": 272968.0}, {"date": "2023-05-15", "close": 46.54, "volume": 200185.0}, {"date": "2023-05-16", "close": 45.69, "volume": 177602.0}, {"date": "2023-05-17", "close": 48.4, "volume": 366125.0}, {"date": "2023-05-18", "close": 48.56, "volume": 260390.0}, {"date": "2023-05-19", "close": 47.79, "volume": 290345.0}, {"date": "2023-05-22", "close": 49.66, "volume": 306853.0}, {"date": "2023-05-23", "close": 49.69, "volume": 255958.0}, {"date": "2023-05-24", "close": 49.01, "volume": 153675.0}, {"date": "2023-05-25", "close": 48.65, "volume": 241917.0}, {"date": "2023-05-26", "close": 49.54, "volume": 165515.0}, {"date": "2023-05-30", "close": 50.63, "volume": 194083.0}, {"date": "2023-05-31", "close": 49.44, "volume": 269936.0}, {"date": "2023-06-01", "close": 50.1, "volume": 215580.0}, {"date": "2023-06-02", "close": 53.05, "volume": 345546.0}, {"date": "2023-06-05", "close": 51.12, "volume": 240118.0}, {"date": "2023-06-06", "close": 53.42, "volume": 364760.0}, {"date": "2023-06-07", "close": 54.89, "volume": 350027.0}, {"date": "2023-06-08", "close": 54.32, "volume": 210799.0}, {"date": "2023-06-09", "close": 54.42, "volume": 203386.0}, {"date": "2023-06-12", "close": 50.74, "volume": 567750.0}, {"date": "2023-06-13", "close": 52.0, "volume": 420568.0}, {"date": "2023-06-14", "close": 50.7, "volume": 382098.0}, {"date": "2023-06-15", "close": 51.48, "volume": 339997.0}, {"date": "2023-06-16", "close": 51.88, "volume": 980781.0}, {"date": "2023-06-20", "close": 50.5, "volume": 432169.0}, {"date": "2023-06-21", "close": 49.1, "volume": 275470.0}, {"date": "2023-06-22", "close": 47.3, "volume": 391039.0}, {"date": "2023-06-23", "close": 46.82, "volume": 678464.0}, {"date": "2023-06-26", "close": 47.1, "volume": 408903.0}, {"date": "2023-06-27", "close": 47.7, "volume": 299487.0}, {"date": "2023-06-28", "close": 48.1, "volume": 278268.0}, {"date": "2023-06-29", "close": 48.57, "volume": 338658.0}, {"date": "2023-06-30", "close": 46.88, "volume": 236813.0}, {"date": "2023-07-03", "close": 48.5, "volume": 169454.0}, {"date": "2023-07-05", "close": 47.24, "volume": 316493.0}, {"date": "2023-07-06", "close": 44.87, "volume": 393772.0}, {"date": "2023-07-07", "close": 44.33, "volume": 1069333.0}, {"date": "2023-07-10", "close": 44.44, "volume": 552101.0}, {"date": "2023-07-11", "close": 44.42, "volume": 382578.0}, {"date": "2023-07-12", "close": 44.6, "volume": 409398.0}, {"date": "2023-07-13", "close": 45.46, "volume": 539104.0}, {"date": "2023-07-14", "close": 44.95, "volume": 561344.0}, {"date": "2023-07-17", "close": 46.31, "volume": 504800.0}, {"date": "2023-07-18", "close": 48.58, "volume": 483751.0}, {"date": "2023-07-19", "close": 50.07, "volume": 543984.0}, {"date": "2023-07-20", "close": 50.48, "volume": 527615.0}, {"date": "2023-07-21", "close": 49.74, "volume": 470915.0}, {"date": "2023-07-24", "close": 50.77, "volume": 442325.0}, {"date": "2023-07-25", "close": 50.58, "volume": 506311.0}, {"date": "2023-07-26", "close": 52.82, "volume": 478819.0}, {"date": "2023-07-27", "close": 52.51, "volume": 538758.0}, {"date": "2023-07-28", "close": 52.59, "volume": 907580.0}, {"date": "2023-07-31", "close": 53.83, "volume": 5232848.0}, {"date": "2023-08-01", "close": 55.17, "volume": 766496.0}, {"date": "2023-08-02", "close": 54.82, "volume": 472620.0}, {"date": "2023-08-03", "close": 54.33, "volume": 309402.0}, {"date": "2023-08-04", "close": 53.87, "volume": 203515.0}, {"date": "2023-08-07", "close": 54.71, "volume": 281440.0}, {"date": "2023-08-08", "close": 53.68, "volume": 346733.0}, {"date": "2023-08-09", "close": 52.29, "volume": 214878.0}, {"date": "2023-08-10", "close": 51.78, "volume": 243258.0}, {"date": "2023-08-11", "close": 51.95, "volume": 390815.0}, {"date": "2023-08-14", "close": 51.34, "volume": 333389.0}, {"date": "2023-08-15", "close": 49.59, "volume": 268595.0}, {"date": "2023-08-16", "close": 48.4, "volume": 291790.0}, {"date": "2023-08-17", "close": 48.4, "volume": 285911.0}, {"date": "2023-08-18", "close": 48.58, "volume": 257921.0}, {"date": "2023-08-21", "close": 47.88, "volume": 298208.0}, {"date": "2023-08-22", "close": 46.86, "volume": 243484.0}, {"date": "2023-08-23", "close": 47.27, "volume": 207788.0}, {"date": "2023-08-24", "close": 47.04, "volume": 204646.0}, {"date": "2023-08-25", "close": 47.1, "volume": 296182.0}, {"date": "2023-08-28", "close": 47.08, "volume": 174157.0}, {"date": "2023-08-29", "close": 47.13, "volume": 204595.0}, {"date": "2023-08-30", "close": 46.57, "volume": 153733.0}, {"date": "2023-08-31", "close": 47.55, "volume": 289201.0}, {"date": "2023-09-01", "close": 47.47, "volume": 291498.0}, {"date": "2023-09-05", "close": 45.63, "volume": 258791.0}, {"date": "2023-09-06", "close": 44.91, "volume": 267363.0}, {"date": "2023-09-07", "close": 44.64, "volume": 411312.0}, {"date": "2023-09-08", "close": 45.4, "volume": 246516.0}, {"date": "2023-09-11", "close": 44.47, "volume": 347858.0}, {"date": "2023-09-12", "close": 44.13, "volume": 215218.0}, {"date": "2023-09-13", "close": 43.53, "volume": 273081.0}, {"date": "2023-09-14", "close": 44.26, "volume": 225593.0}, {"date": "2023-09-15", "close": 43.64, "volume": 1111956.0}, {"date": "2023-09-18", "close": 42.41, "volume": 316482.0}, {"date": "2023-09-19", "close": 42.41, "volume": 443215.0}, {"date": "2023-09-20", "close": 41.91, "volume": 232991.0}, {"date": "2023-09-21", "close": 41.03, "volume": 484137.0}, {"date": "2023-09-22", "close": 40.66, "volume": 436628.0}, {"date": "2023-09-25", "close": 41.89, "volume": 392957.0}, {"date": "2023-09-26", "close": 41.34, "volume": 517853.0}, {"date": "2023-09-27", "close": 41.61, "volume": 355812.0}, {"date": "2023-09-28", "close": 42.4, "volume": 297546.0}, {"date": "2023-09-29", "close": 42.21, "volume": 401290.0}, {"date": "2023-10-02", "close": 41.93, "volume": 379357.0}, {"date": "2023-10-03", "close": 42.08, "volume": 281002.0}, {"date": "2023-10-04", "close": 42.05, "volume": 217847.0}, {"date": "2023-10-05", "close": 42.34, "volume": 307602.0}, {"date": "2023-10-06", "close": 42.32, "volume": 244977.0}, {"date": "2023-10-09", "close": 42.4, "volume": 227128.0}, {"date": "2023-10-10", "close": 42.61, "volume": 333289.0}, {"date": "2023-10-11", "close": 42.62, "volume": 135060.0}, {"date": "2023-10-12", "close": 41.85, "volume": 182432.0}, {"date": "2023-10-13", "close": 41.05, "volume": 323747.0}, {"date": "2023-10-16", "close": 42.37, "volume": 248253.0}, {"date": "2023-10-17", "close": 42.48, "volume": 231404.0}, {"date": "2023-10-18", "close": 42.24, "volume": 366210.0}, {"date": "2023-10-19", "close": 41.59, "volume": 392264.0}, {"date": "2023-10-20", "close": 39.94, "volume": 327378.0}, {"date": "2023-10-23", "close": 39.73, "volume": 394864.0}, {"date": "2023-10-24", "close": 37.57, "volume": 785567.0}, {"date": "2023-10-25", "close": 37.82, "volume": 377895.0}, {"date": "2023-10-26", "close": 39.05, "volume": 299925.0}, {"date": "2023-10-27", "close": 38.65, "volume": 238878.0}, {"date": "2023-10-30", "close": 39.27, "volume": 299396.0}, {"date": "2023-10-31", "close": 39.95, "volume": 411842.0}, {"date": "2023-11-01", "close": 39.9, "volume": 266167.0}, {"date": "2023-11-02", "close": 42.06, "volume": 365046.0}, {"date": "2023-11-03", "close": 43.8, "volume": 393471.0}, {"date": "2023-11-06", "close": 43.77, "volume": 224048.0}, {"date": "2023-11-07", "close": 42.7, "volume": 214425.0}, {"date": "2023-11-08", "close": 42.38, "volume": 193180.0}, {"date": "2023-11-09", "close": 41.35, "volume": 236237.0}, {"date": "2023-11-10", "close": 41.25, "volume": 220362.0}, {"date": "2023-11-13", "close": 41.39, "volume": 132972.0}, {"date": "2023-11-14", "close": 44.87, "volume": 334537.0}, {"date": "2023-11-15", "close": 45.23, "volume": 415153.0}, {"date": "2023-11-16", "close": 44.91, "volume": 326677.0}, {"date": "2023-11-17", "close": 45.51, "volume": 318134.0}, {"date": "2023-11-20", "close": 45.41, "volume": 159643.0}, {"date": "2023-11-21", "close": 44.83, "volume": 157073.0}, {"date": "2023-11-22", "close": 44.9, "volume": 180798.0}, {"date": "2023-11-24", "close": 44.73, "volume": 66478.0}, {"date": "2023-11-27", "close": 44.55, "volume": 153779.0}, {"date": "2023-11-28", "close": 44.46, "volume": 236937.0}, {"date": "2023-11-29", "close": 44.81, "volume": 259814.0}, {"date": "2023-11-30", "close": 44.36, "volume": 391927.0}, {"date": "2023-12-01", "close": 46.93, "volume": 287415.0}, {"date": "2023-12-04", "close": 47.9, "volume": 328428.0}, {"date": "2023-12-05", "close": 47.43, "volume": 223818.0}, {"date": "2023-12-06", "close": 47.41, "volume": 590489.0}, {"date": "2023-12-07", "close": 48.38, "volume": 283731.0}, {"date": "2023-12-08", "close": 48.76, "volume": 172651.0}, {"date": "2023-12-11", "close": 48.71, "volume": 169918.0}, {"date": "2023-12-12", "close": 48.37, "volume": 225284.0}, {"date": "2023-12-13", "close": 51.11, "volume": 462651.0}, {"date": "2023-12-14", "close": 51.86, "volume": 373855.0}, {"date": "2023-12-15", "close": 51.76, "volume": 1606678.0}, {"date": "2023-12-18", "close": 51.4, "volume": 274211.0}, {"date": "2023-12-19", "close": 52.35, "volume": 360113.0}, {"date": "2023-12-20", "close": 51.93, "volume": 483153.0}, {"date": "2023-12-21", "close": 52.71, "volume": 230516.0}, {"date": "2023-12-22", "close": 53.09, "volume": 268574.0}, {"date": "2023-12-26", "close": 53.67, "volume": 218609.0}, {"date": "2023-12-27", "close": 53.19, "volume": 254813.0}, {"date": "2023-12-28", "close": 52.84, "volume": 154729.0}, {"date": "2023-12-29", "close": 52.11, "volume": 259975.0}, {"date": "2024-01-02", "close": 52.61, "volume": 252835.0}, {"date": "2024-01-03", "close": 50.37, "volume": 420810.0}, {"date": "2024-01-04", "close": 50.36, "volume": 361761.0}, {"date": "2024-01-05", "close": 50.86, "volume": 313440.0}, {"date": "2024-01-08", "close": 51.25, "volume": 323657.0}, {"date": "2024-01-09", "close": 50.2, "volume": 234776.0}, {"date": "2024-01-10", "close": 50.25, "volume": 277585.0}, {"date": "2024-01-11", "close": 49.64, "volume": 637811.0}, {"date": "2024-01-12", "close": 49.19, "volume": 185944.0}, {"date": "2024-01-16", "close": 48.36, "volume": 178252.0}, {"date": "2024-01-17", "close": 47.82, "volume": 189791.0}, {"date": "2024-01-18", "close": 47.76, "volume": 158923.0}, {"date": "2024-01-19", "close": 49.32, "volume": 248699.0}, {"date": "2024-01-22", "close": 50.63, "volume": 286216.0}, {"date": "2024-01-23", "close": 49.04, "volume": 361833.0}, {"date": "2024-01-24", "close": 48.33, "volume": 643245.0}, {"date": "2024-01-25", "close": 47.98, "volume": 415238.0}, {"date": "2024-01-26", "close": 48.66, "volume": 692849.0}, {"date": "2024-01-29", "close": 49.28, "volume": 444390.0}, {"date": "2024-01-30", "close": 48.21, "volume": 207858.0}, {"date": "2024-01-31", "close": 45.77, "volume": 403285.0}, {"date": "2024-02-01", "close": 45.38, "volume": 361575.0}, {"date": "2024-02-02", "close": 45.09, "volume": 335854.0}, {"date": "2024-02-05", "close": 44.28, "volume": 211169.0}, {"date": "2024-02-06", "close": 44.09, "volume": 225497.0}, {"date": "2024-02-07", "close": 43.66, "volume": 270238.0}, {"date": "2024-02-08", "close": 44.04, "volume": 183580.0}, {"date": "2024-02-09", "close": 44.88, "volume": 226715.0}, {"date": "2024-02-12", "close": 45.49, "volume": 250074.0}, {"date": "2024-02-13", "close": 43.25, "volume": 350829.0}, {"date": "2024-02-14", "close": 44.54, "volume": 326596.0}, {"date": "2024-02-15", "close": 46.15, "volume": 248639.0}, {"date": "2024-02-16", "close": 45.85, "volume": 306519.0}, {"date": "2024-02-20", "close": 45.27, "volume": 207796.0}, {"date": "2024-02-21", "close": 44.81, "volume": 212290.0}, {"date": "2024-02-22", "close": 44.38, "volume": 180969.0}, {"date": "2024-02-23", "close": 44.36, "volume": 137046.0}, {"date": "2024-02-26", "close": 44.04, "volume": 162609.0}, {"date": "2024-02-27", "close": 44.46, "volume": 186889.0}, {"date": "2024-02-28", "close": 44.3, "volume": 232074.0}, {"date": "2024-02-29", "close": 45.3, "volume": 299700.0}, {"date": "2024-03-01", "close": 45.19, "volume": 238553.0}, {"date": "2024-03-04", "close": 44.92, "volume": 288012.0}, {"date": "2024-03-05", "close": 46.75, "volume": 223788.0}, {"date": "2024-03-06", "close": 46.93, "volume": 814333.0}, {"date": "2024-03-07", "close": 47.23, "volume": 514347.0}, {"date": "2024-03-08", "close": 47.22, "volume": 380674.0}, {"date": "2024-03-11", "close": 47.24, "volume": 279641.0}, {"date": "2024-03-12", "close": 46.05, "volume": 251496.0}, {"date": "2024-03-13", "close": 45.74, "volume": 250034.0}, {"date": "2024-03-14", "close": 43.65, "volume": 357439.0}, {"date": "2024-03-15", "close": 44.49, "volume": 824409.0}, {"date": "2024-03-18", "close": 44.3, "volume": 321616.0}, {"date": "2024-03-19", "close": 44.27, "volume": 251028.0}, {"date": "2024-03-20", "close": 45.98, "volume": 305527.0}, {"date": "2024-03-21", "close": 46.26, "volume": 271388.0}, {"date": "2024-03-22", "close": 45.45, "volume": 175704.0}, {"date": "2024-03-25", "close": 45.48, "volume": 166484.0}, {"date": "2024-03-26", "close": 45.65, "volume": 206393.0}, {"date": "2024-03-27", "close": 47.4, "volume": 209730.0}, {"date": "2024-03-28", "close": 48.03, "volume": 391890.0}, {"date": "2024-04-01", "close": 47.23, "volume": 204267.0}, {"date": "2024-04-02", "close": 46.38, "volume": 282088.0}, {"date": "2024-04-03", "close": 46.06, "volume": 222535.0}, {"date": "2024-04-04", "close": 45.64, "volume": 185937.0}, {"date": "2024-04-05", "close": 45.16, "volume": 159676.0}, {"date": "2024-04-08", "close": 46.08, "volume": 179608.0}, {"date": "2024-04-09", "close": 46.6, "volume": 148260.0}, {"date": "2024-04-10", "close": 43.52, "volume": 306550.0}, {"date": "2024-04-11", "close": 43.49, "volume": 194596.0}, {"date": "2024-04-12", "close": 42.92, "volume": 171429.0}, {"date": "2024-04-15", "close": 42.56, "volume": 244364.0}, {"date": "2024-04-16", "close": 41.69, "volume": 244885.0}, {"date": "2024-04-17", "close": 41.53, "volume": 215301.0}, {"date": "2024-04-18", "close": 42.48, "volume": 376006.0}, {"date": "2024-04-19", "close": 44.5, "volume": 428596.0}, {"date": "2024-04-22", "close": 44.45, "volume": 264171.0}, {"date": "2024-04-23", "close": 44.57, "volume": 286117.0}, {"date": "2024-04-24", "close": 45.35, "volume": 246845.0}, {"date": "2024-04-25", "close": 44.69, "volume": 265644.0}, {"date": "2024-04-26", "close": 44.64, "volume": 211852.0}, {"date": "2024-04-29", "close": 43.79, "volume": 246542.0}, {"date": "2024-04-30", "close": 43.22, "volume": 275977.0}, {"date": "2024-05-01", "close": 44.31, "volume": 312742.0}, {"date": "2024-05-02", "close": 45.12, "volume": 151905.0}, {"date": "2024-05-03", "close": 46.0, "volume": 288899.0}, {"date": "2024-05-06", "close": 47.06, "volume": 205149.0}, {"date": "2024-05-07", "close": 46.7, "volume": 228037.0}, {"date": "2024-05-08", "close": 46.92, "volume": 125058.0}, {"date": "2024-05-09", "close": 47.27, "volume": 239411.0}, {"date": "2024-05-10", "close": 47.23, "volume": 135043.0}, {"date": "2024-05-13", "close": 47.12, "volume": 177656.0}, {"date": "2024-05-14", "close": 47.64, "volume": 150457.0}, {"date": "2024-05-15", "close": 47.83, "volume": 165772.0}, {"date": "2024-05-16", "close": 48.31, "volume": 154368.0}, {"date": "2024-05-17", "close": 48.57, "volume": 188273.0}, {"date": "2024-05-20", "close": 48.06, "volume": 182987.0}, {"date": "2024-05-21", "close": 48.67, "volume": 301925.0}, {"date": "2024-05-22", "close": 47.53, "volume": 230937.0}, {"date": "2024-05-23", "close": 46.41, "volume": 419179.0}, {"date": "2024-05-24", "close": 46.47, "volume": 163192.0}, {"date": "2024-05-28", "close": 45.26, "volume": 192974.0}, {"date": "2024-05-29", "close": 44.22, "volume": 303948.0}, {"date": "2024-05-30", "close": 44.92, "volume": 240829.0}, {"date": "2024-05-31", "close": 45.46, "volume": 388785.0}, {"date": "2024-06-03", "close": 44.76, "volume": 338082.0}, {"date": "2024-06-04", "close": 44.71, "volume": 254612.0}, {"date": "2024-06-05", "close": 45.03, "volume": 215996.0}, {"date": "2024-06-06", "close": 45.27, "volume": 210072.0}, {"date": "2024-06-07", "close": 44.99, "volume": 336389.0}, {"date": "2024-06-10", "close": 43.38, "volume": 263442.0}, {"date": "2024-06-11", "close": 43.22, "volume": 355935.0}, {"date": "2024-06-12", "close": 44.31, "volume": 227573.0}, {"date": "2024-06-13", "close": 43.91, "volume": 206445.0}, {"date": "2024-06-14", "close": 43.15, "volume": 184699.0}, {"date": "2024-06-17", "close": 43.39, "volume": 232765.0}, {"date": "2024-06-18", "close": 44.03, "volume": 211413.0}, {"date": "2024-06-20", "close": 44.61, "volume": 266262.0}, {"date": "2024-06-21", "close": 43.8, "volume": 1248879.0}, {"date": "2024-06-24", "close": 44.99, "volume": 211710.0}, {"date": "2024-06-25", "close": 44.69, "volume": 281766.0}, {"date": "2024-06-26", "close": 45.13, "volume": 250186.0}, {"date": "2024-06-27", "close": 45.7, "volume": 260457.0}, {"date": "2024-06-28", "close": 47.21, "volume": 1120407.0}, {"date": "2024-07-01", "close": 46.89, "volume": 303692.0}, {"date": "2024-07-02", "close": 47.07, "volume": 200464.0}, {"date": "2024-07-03", "close": 46.24, "volume": 104442.0}, {"date": "2024-07-05", "close": 45.86, "volume": 236022.0}, {"date": "2024-07-08", "close": 46.09, "volume": 123547.0}, {"date": "2024-07-09", "close": 46.97, "volume": 164315.0}, {"date": "2024-07-10", "close": 48.17, "volume": 394791.0}, {"date": "2024-07-11", "close": 51.29, "volume": 471761.0}, {"date": "2024-07-12", "close": 52.08, "volume": 402338.0}, {"date": "2024-07-15", "close": 54.35, "volume": 420866.0}, {"date": "2024-07-16", "close": 56.63, "volume": 463980.0}, {"date": "2024-07-17", "close": 58.09, "volume": 441041.0}, {"date": "2024-07-18", "close": 58.38, "volume": 459581.0}, {"date": "2024-07-19", "close": 58.65, "volume": 407344.0}, {"date": "2024-07-22", "close": 59.38, "volume": 300156.0}, {"date": "2024-07-23", "close": 61.43, "volume": 455426.0}, {"date": "2024-07-24", "close": 60.13, "volume": 541465.0}, {"date": "2024-07-25", "close": 62.59, "volume": 382145.0}, {"date": "2024-07-26", "close": 62.82, "volume": 322527.0}, {"date": "2024-07-29", "close": 60.77, "volume": 231582.0}, {"date": "2024-07-30", "close": 61.7, "volume": 230150.0}, {"date": "2024-07-31", "close": 61.68, "volume": 953884.0}, {"date": "2024-08-01", "close": 60.02, "volume": 421493.0}, {"date": "2024-08-02", "close": 58.96, "volume": 399580.0}, {"date": "2024-08-05", "close": 57.31, "volume": 313405.0}, {"date": "2024-08-06", "close": 57.45, "volume": 217479.0}, {"date": "2024-08-07", "close": 56.72, "volume": 199617.0}, {"date": "2024-08-08", "close": 57.97, "volume": 248283.0}, {"date": "2024-08-09", "close": 57.4, "volume": 176717.0}, {"date": "2024-08-12", "close": 56.13, "volume": 199187.0}, {"date": "2024-08-13", "close": 57.03, "volume": 253955.0}, {"date": "2024-08-14", "close": 56.89, "volume": 150361.0}, {"date": "2024-08-15", "close": 57.81, "volume": 204096.0}, {"date": "2024-08-16", "close": 59.22, "volume": 234233.0}, {"date": "2024-08-19", "close": 59.62, "volume": 165649.0}, {"date": "2024-08-20", "close": 58.41, "volume": 141475.0}, {"date": "2024-08-21", "close": 58.99, "volume": 145376.0}, {"date": "2024-08-22", "close": 58.92, "volume": 126166.0}, {"date": "2024-08-23", "close": 61.49, "volume": 287957.0}, {"date": "2024-08-26", "close": 61.2, "volume": 183419.0}, {"date": "2024-08-27", "close": 60.74, "volume": 198109.0}, {"date": "2024-08-28", "close": 61.37, "volume": 209266.0}, {"date": "2024-08-29", "close": 60.82, "volume": 240953.0}, {"date": "2024-08-30", "close": 61.16, "volume": 230709.0}, {"date": "2024-09-03", "close": 60.71, "volume": 213906.0}, {"date": "2024-09-04", "close": 60.06, "volume": 194491.0}, {"date": "2024-09-05", "close": 58.85, "volume": 460650.0}, {"date": "2024-09-06", "close": 57.98, "volume": 187073.0}, {"date": "2024-09-09", "close": 57.44, "volume": 249971.0}, {"date": "2024-09-10", "close": 57.24, "volume": 269555.0}, {"date": "2024-09-11", "close": 56.32, "volume": 257468.0}, {"date": "2024-09-12", "close": 56.59, "volume": 195685.0}, {"date": "2024-09-13", "close": 57.59, "volume": 205955.0}, {"date": "2024-09-16", "close": 57.97, "volume": 179984.0}, {"date": "2024-09-17", "close": 58.17, "volume": 197027.0}, {"date": "2024-09-18", "close": 58.16, "volume": 254718.0}, {"date": "2024-09-19", "close": 59.9, "volume": 256768.0}, {"date": "2024-09-20", "close": 58.75, "volume": 1220152.0}, {"date": "2024-09-23", "close": 59.11, "volume": 233472.0}, {"date": "2024-09-24", "close": 57.85, "volume": 280960.0}, {"date": "2024-09-25", "close": 57.5, "volume": 219115.0}, {"date": "2024-09-26", "close": 57.13, "volume": 164026.0}, {"date": "2024-09-27", "close": 57.2, "volume": 202801.0}, {"date": "2024-09-30", "close": 58.07, "volume": 169664.0}, {"date": "2024-10-01", "close": 56.38, "volume": 176653.0}, {"date": "2024-10-02", "close": 56.88, "volume": 197682.0}, {"date": "2024-10-03", "close": 57.33, "volume": 200306.0}, {"date": "2024-10-04", "close": 58.17, "volume": 189957.0}, {"date": "2024-10-07", "close": 57.31, "volume": 136024.0}, {"date": "2024-10-08", "close": 56.92, "volume": 122250.0}, {"date": "2024-10-09", "close": 57.84, "volume": 188317.0}, {"date": "2024-10-10", "close": 57.75, "volume": 307493.0}, {"date": "2024-10-11", "close": 59.72, "volume": 222300.0}, {"date": "2024-10-14", "close": 60.85, "volume": 249497.0}, {"date": "2024-10-15", "close": 61.37, "volume": 188948.0}, {"date": "2024-10-16", "close": 62.5, "volume": 248207.0}, {"date": "2024-10-17", "close": 62.72, "volume": 180314.0}, {"date": "2024-10-18", "close": 60.86, "volume": 305164.0}, {"date": "2024-10-21", "close": 58.85, "volume": 176553.0}, {"date": "2024-10-22", "close": 57.82, "volume": 262462.0}, {"date": "2024-10-23", "close": 58.12, "volume": 185020.0}, {"date": "2024-10-24", "close": 58.41, "volume": 228835.0}, {"date": "2024-10-25", "close": 56.52, "volume": 177208.0}, {"date": "2024-10-28", "close": 61.0, "volume": 283834.0}, {"date": "2024-10-29", "close": 60.7, "volume": 208116.0}, {"date": "2024-10-30", "close": 61.81, "volume": 308649.0}, {"date": "2024-10-31", "close": 61.14, "volume": 491505.0}, {"date": "2024-11-01", "close": 61.25, "volume": 286124.0}, {"date": "2024-11-04", "close": 60.81, "volume": 331190.0}, {"date": "2024-11-05", "close": 62.2, "volume": 261368.0}, {"date": "2024-11-06", "close": 70.79, "volume": 829601.0}, {"date": "2024-11-07", "close": 67.58, "volume": 505780.0}, {"date": "2024-11-08", "close": 69.17, "volume": 312962.0}, {"date": "2024-11-11", "close": 70.99, "volume": 260745.0}, {"date": "2024-11-12", "close": 69.65, "volume": 252194.0}, {"date": "2024-11-13", "close": 68.53, "volume": 213859.0}, {"date": "2024-11-14", "close": 68.64, "volume": 204357.0}, {"date": "2024-11-15", "close": 69.07, "volume": 228230.0}, {"date": "2024-11-18", "close": 68.05, "volume": 143137.0}, {"date": "2024-11-19", "close": 68.21, "volume": 138119.0}, {"date": "2024-11-20", "close": 67.85, "volume": 103393.0}, {"date": "2024-11-21", "close": 68.91, "volume": 171372.0}, {"date": "2024-11-22", "close": 70.86, "volume": 213860.0}, {"date": "2024-11-25", "close": 71.45, "volume": 297620.0}, {"date": "2024-11-26", "close": 70.06, "volume": 221223.0}, {"date": "2024-11-27", "close": 69.6, "volume": 149606.0}, {"date": "2024-11-29", "close": 69.23, "volume": 134916.0}, {"date": "2024-12-02", "close": 69.1, "volume": 209526.0}, {"date": "2024-12-03", "close": 68.01, "volume": 153352.0}, {"date": "2024-12-04", "close": 69.33, "volume": 183766.0}, {"date": "2024-12-05", "close": 68.3, "volume": 176634.0}, {"date": "2024-12-06", "close": 68.68, "volume": 133390.0}, {"date": "2024-12-09", "close": 67.69, "volume": 151655.0}, {"date": "2024-12-10", "close": 67.94, "volume": 188487.0}, {"date": "2024-12-11", "close": 68.55, "volume": 209042.0}, {"date": "2024-12-12", "close": 67.29, "volume": 135538.0}, {"date": "2024-12-13", "close": 66.68, "volume": 153134.0}, {"date": "2024-12-16", "close": 67.54, "volume": 189381.0}, {"date": "2024-12-17", "close": 65.25, "volume": 219674.0}, {"date": "2024-12-18", "close": 61.23, "volume": 318466.0}, {"date": "2024-12-19", "close": 61.12, "volume": 396422.0}, {"date": "2024-12-20", "close": 62.64, "volume": 1205923.0}, {"date": "2024-12-23", "close": 62.58, "volume": 169498.0}, {"date": "2024-12-24", "close": 62.98, "volume": 64396.0}, {"date": "2024-12-26", "close": 63.27, "volume": 145112.0}, {"date": "2024-12-27", "close": 62.31, "volume": 214517.0}, {"date": "2024-12-30", "close": 61.92, "volume": 96910.0}, {"date": "2024-12-31", "close": 61.68, "volume": 92711.0}, {"date": "2025-01-02", "close": 61.07, "volume": 200798.0}, {"date": "2025-01-03", "close": 61.97, "volume": 139129.0}, {"date": "2025-01-06", "close": 61.56, "volume": 165722.0}, {"date": "2025-01-07", "close": 60.39, "volume": 224775.0}, {"date": "2025-01-08", "close": 60.49, "volume": 169033.0}, {"date": "2025-01-10", "close": 58.68, "volume": 298803.0}, {"date": "2025-01-13", "close": 59.58, "volume": 166780.0}, {"date": "2025-01-14", "close": 61.6, "volume": 143093.0}, {"date": "2025-01-15", "close": 62.42, "volume": 188736.0}, {"date": "2025-01-16", "close": 62.6, "volume": 291078.0}, {"date": "2025-01-17", "close": 63.26, "volume": 301625.0}, {"date": "2025-01-21", "close": 65.33, "volume": 298794.0}, {"date": "2025-01-22", "close": 64.87, "volume": 433420.0}, {"date": "2025-01-23", "close": 64.99, "volume": 289584.0}, {"date": "2025-01-24", "close": 65.65, "volume": 286094.0}, {"date": "2025-01-27", "close": 66.3, "volume": 267107.0}, {"date": "2025-01-28", "close": 65.34, "volume": 217800.0}, {"date": "2025-01-29", "close": 65.02, "volume": 213614.0}, {"date": "2025-01-30", "close": 65.56, "volume": 151594.0}, {"date": "2025-01-31", "close": 65.53, "volume": 323279.0}, {"date": "2025-02-03", "close": 64.4, "volume": 184211.0}, {"date": "2025-02-04", "close": 66.64, "volume": 165445.0}, {"date": "2025-02-05", "close": 67.1, "volume": 136715.0}, {"date": "2025-02-06", "close": 67.99, "volume": 163457.0}, {"date": "2025-02-07", "close": 66.89, "volume": 247619.0}, {"date": "2025-02-10", "close": 66.22, "volume": 233083.0}, {"date": "2025-02-11", "close": 67.01, "volume": 168515.0}, {"date": "2025-02-12", "close": 64.71, "volume": 188947.0}, {"date": "2025-02-13", "close": 65.2, "volume": 123094.0}, {"date": "2025-02-14", "close": 65.05, "volume": 83621.0}, {"date": "2025-02-18", "close": 65.53, "volume": 156845.0}, {"date": "2025-02-19", "close": 65.14, "volume": 155121.0}, {"date": "2025-02-20", "close": 63.94, "volume": 153877.0}, {"date": "2025-02-21", "close": 63.15, "volume": 259365.0}, {"date": "2025-02-24", "close": 62.28, "volume": 166213.0}, {"date": "2025-02-25", "close": 62.87, "volume": 226143.0}, {"date": "2025-02-26", "close": 63.13, "volume": 193892.0}, {"date": "2025-02-27", "close": 63.12, "volume": 122493.0}, {"date": "2025-02-28", "close": 63.29, "volume": 325304.0}, {"date": "2025-03-03", "close": 64.04, "volume": 270892.0}, {"date": "2025-03-04", "close": 60.66, "volume": 324711.0}, {"date": "2025-03-05", "close": 59.94, "volume": 360088.0}, {"date": "2025-03-06", "close": 59.53, "volume": 215853.0}, {"date": "2025-03-07", "close": 59.56, "volume": 240043.0}, {"date": "2025-03-10", "close": 56.63, "volume": 245245.0}, {"date": "2025-03-11", "close": 56.3, "volume": 302252.0}, {"date": "2025-03-12", "close": 57.08, "volume": 259221.0}, {"date": "2025-03-13", "close": 56.08, "volume": 191954.0}, {"date": "2025-03-14", "close": 57.23, "volume": 191082.0}, {"date": "2025-03-17", "close": 57.12, "volume": 243950.0}, {"date": "2025-03-18", "close": 58.1, "volume": 302496.0}, {"date": "2025-03-19", "close": 57.98, "volume": 324944.0}, {"date": "2025-03-20", "close": 57.16, "volume": 206506.0}, {"date": "2025-03-21", "close": 57.59, "volume": 684662.0}, {"date": "2025-03-24", "close": 58.3, "volume": 192356.0}, {"date": "2025-03-25", "close": 58.27, "volume": 196202.0}, {"date": "2025-03-26", "close": 58.11, "volume": 122247.0}, {"date": "2025-03-27", "close": 57.87, "volume": 153609.0}, {"date": "2025-03-28", "close": 56.75, "volume": 115962.0}, {"date": "2025-03-31", "close": 56.86, "volume": 214356.0}, {"date": "2025-04-01", "close": 56.85, "volume": 235478.0}, {"date": "2025-04-02", "close": 57.52, "volume": 250580.0}, {"date": "2025-04-03", "close": 53.27, "volume": 393151.0}, {"date": "2025-04-04", "close": 51.56, "volume": 410064.0}, {"date": "2025-04-07", "close": 51.21, "volume": 372549.0}, {"date": "2025-04-08", "close": 50.88, "volume": 276366.0}, {"date": "2025-04-09", "close": 54.31, "volume": 403031.0}, {"date": "2025-04-10", "close": 51.47, "volume": 304612.0}, {"date": "2025-04-11", "close": 51.47, "volume": 271179.0}, {"date": "2025-04-14", "close": 52.25, "volume": 301704.0}, {"date": "2025-04-15", "close": 53.08, "volume": 191908.0}, {"date": "2025-04-16", "close": 53.27, "volume": 323315.0}, {"date": "2025-04-17", "close": 53.38, "volume": 274496.0}, {"date": "2025-04-21", "close": 52.54, "volume": 220867.0}, {"date": "2025-04-22", "close": 54.16, "volume": 215227.0}, {"date": "2025-04-23", "close": 55.23, "volume": 193184.0}, {"date": "2025-04-24", "close": 55.72, "volume": 274552.0}, {"date": "2025-04-25", "close": 55.23, "volume": 149850.0}, {"date": "2025-04-28", "close": 55.65, "volume": 203835.0}, {"date": "2025-04-29", "close": 54.5, "volume": 347210.0}, {"date": "2025-04-30", "close": 54.59, "volume": 404997.0}, {"date": "2025-05-01", "close": 55.07, "volume": 328299.0}, {"date": "2025-05-02", "close": 56.85, "volume": 298355.0}, {"date": "2025-05-05", "close": 56.36, "volume": 170161.0}, {"date": "2025-05-06", "close": 55.84, "volume": 161542.0}, {"date": "2025-05-07", "close": 55.87, "volume": 159597.0}, {"date": "2025-05-08", "close": 56.82, "volume": 123764.0}, {"date": "2025-05-09", "close": 56.5, "volume": 112322.0}, {"date": "2025-05-12", "close": 58.16, "volume": 200948.0}, {"date": "2025-05-13", "close": 57.78, "volume": 192413.0}, {"date": "2025-05-14", "close": 57.53, "volume": 190806.0}, {"date": "2025-05-15", "close": 57.92, "volume": 164664.0}, {"date": "2025-05-16", "close": 58.07, "volume": 215537.0}, {"date": "2025-05-19", "close": 57.81, "volume": 159765.0}, {"date": "2025-05-20", "close": 58.04, "volume": 129887.0}, {"date": "2025-05-21", "close": 56.42, "volume": 275288.0}, {"date": "2025-05-22", "close": 56.03, "volume": 152163.0}, {"date": "2025-05-23", "close": 55.66, "volume": 155100.0}, {"date": "2025-05-27", "close": 56.84, "volume": 145587.0}, {"date": "2025-05-28", "close": 56.12, "volume": 143888.0}, {"date": "2025-05-29", "close": 56.68, "volume": 146291.0}, {"date": "2025-05-30", "close": 56.24, "volume": 189665.0}, {"date": "2025-06-02", "close": 55.4, "volume": 159085.0}, {"date": "2025-06-03", "close": 56.38, "volume": 171673.0}, {"date": "2025-06-04", "close": 55.88, "volume": 155737.0}, {"date": "2025-06-05", "close": 55.61, "volume": 160915.0}, {"date": "2025-06-06", "close": 56.63, "volume": 114222.0}, {"date": "2025-06-09", "close": 57.27, "volume": 181170.0}, {"date": "2025-06-10", "close": 57.97, "volume": 104225.0}, {"date": "2025-06-11", "close": 57.26, "volume": 184067.0}, {"date": "2025-06-12", "close": 57.11, "volume": 104524.0}, {"date": "2025-06-13", "close": 55.13, "volume": 170809.0}, {"date": "2025-06-16", "close": 54.91, "volume": 154286.0}, {"date": "2025-06-17", "close": 53.94, "volume": 118854.0}, {"date": "2025-06-18", "close": 54.25, "volume": 162428.0}, {"date": "2025-06-20", "close": 54.06, "volume": 369102.0}, {"date": "2025-06-23", "close": 55.81, "volume": 205328.0}, {"date": "2025-06-24", "close": 56.21, "volume": 142249.0}, {"date": "2025-06-25", "close": 55.84, "volume": 127725.0}, {"date": "2025-06-26", "close": 57.15, "volume": 136765.0}, {"date": "2025-06-27", "close": 57.11, "volume": 551402.0}, {"date": "2025-06-30", "close": 56.87, "volume": 153935.0}, {"date": "2025-07-01", "close": 58.53, "volume": 200904.0}, {"date": "2025-07-02", "close": 59.17, "volume": 300351.0}, {"date": "2025-07-03", "close": 60.08, "volume": 102930.0}, {"date": "2025-07-07", "close": 59.11, "volume": 197086.0}, {"date": "2025-07-08", "close": 59.46, "volume": 261421.0}, {"date": "2025-07-09", "close": 59.63, "volume": 197843.0}, {"date": "2025-07-10", "close": 59.5, "volume": 292266.0}, {"date": "2025-07-11", "close": 58.15, "volume": 297714.0}, {"date": "2025-07-14", "close": 58.37, "volume": 385970.0}, {"date": "2025-07-15", "close": 56.4, "volume": 265501.0}, {"date": "2025-07-16", "close": 56.99, "volume": 245829.0}, {"date": "2025-07-17", "close": 58.4, "volume": 278296.0}, {"date": "2025-07-18", "close": 58.43, "volume": 263837.0}, {"date": "2025-07-21", "close": 57.92, "volume": 218910.0}, {"date": "2025-07-22", "close": 55.77, "volume": 481317.0}, {"date": "2025-07-23", "close": 55.39, "volume": 290136.0}, {"date": "2025-07-24", "close": 54.46, "volume": 239536.0}, {"date": "2025-07-25", "close": 54.29, "volume": 301911.0}, {"date": "2025-07-28", "close": 54.21, "volume": 266669.0}, {"date": "2025-07-29", "close": 54.0, "volume": 216389.0}, {"date": "2025-07-30", "close": 53.29, "volume": 262123.0}, {"date": "2025-07-31", "close": 52.7, "volume": 321272.0}, {"date": "2025-08-01", "close": 51.46, "volume": 258314.0}, {"date": "2025-08-04", "close": 52.4, "volume": 277624.0}, {"date": "2025-08-05", "close": 52.86, "volume": 299002.0}, {"date": "2025-08-06", "close": 53.15, "volume": 287237.0}, {"date": "2025-08-07", "close": 53.55, "volume": 378590.0}, {"date": "2025-08-08", "close": 54.38, "volume": 309833.0}, {"date": "2025-08-11", "close": 56.55, "volume": 824151.0}, {"date": "2025-08-12", "close": 58.84, "volume": 941136.0}, {"date": "2025-08-13", "close": 58.83, "volume": 375638.0}, {"date": "2025-08-14", "close": 58.3, "volume": 293568.0}, {"date": "2025-08-15", "close": 56.42, "volume": 271446.0}, {"date": "2025-08-18", "close": 57.14, "volume": 319276.0}, {"date": "2025-08-19", "close": 57.1, "volume": 169886.0}, {"date": "2025-08-20", "close": 57.14, "volume": 136551.0}, {"date": "2025-08-21", "close": 57.2, "volume": 197865.0}, {"date": "2025-08-22", "close": 60.23, "volume": 301899.0}, {"date": "2025-08-25", "close": 60.69, "volume": 238885.0}, {"date": "2025-08-26", "close": 60.97, "volume": 245331.0}, {"date": "2025-08-27", "close": 61.11, "volume": 206664.0}, {"date": "2025-08-28", "close": 60.54, "volume": 221280.0}, {"date": "2025-08-29", "close": 59.89, "volume": 192650.0}, {"date": "2025-09-02", "close": 59.37, "volume": 165549.0}, {"date": "2025-09-03", "close": 59.36, "volume": 165899.0}, {"date": "2025-09-04", "close": 60.82, "volume": 175798.0}, {"date": "2025-09-05", "close": 59.92, "volume": 149360.0}, {"date": "2025-09-08", "close": 60.23, "volume": 225669.0}, {"date": "2025-09-09", "close": 59.13, "volume": 176770.0}, {"date": "2025-09-10", "close": 59.14, "volume": 144790.0}, {"date": "2025-09-11", "close": 59.6, "volume": 192494.0}, {"date": "2025-09-12", "close": 58.88, "volume": 131890.0}, {"date": "2025-09-15", "close": 58.03, "volume": 207007.0}, {"date": "2025-09-16", "close": 58.16, "volume": 280018.0}, {"date": "2025-09-17", "close": 59.75, "volume": 667304.0}, {"date": "2025-09-18", "close": 62.05, "volume": 562925.0}, {"date": "2025-09-19", "close": 60.61, "volume": 1222322.0}, {"date": "2025-09-22", "close": 60.01, "volume": 233944.0}, {"date": "2025-09-23", "close": 60.25, "volume": 250662.0}, {"date": "2025-09-24", "close": 59.94, "volume": 180004.0}, {"date": "2025-09-25", "close": 59.57, "volume": 138863.0}, {"date": "2025-09-26", "close": 59.72, "volume": 166581.0}, {"date": "2025-09-29", "close": 59.0, "volume": 173439.0}, {"date": "2025-09-30", "close": 58.64, "volume": 234423.0}, {"date": "2025-10-01", "close": 58.23, "volume": 170174.0}, {"date": "2025-10-02", "close": 57.88, "volume": 158521.0}, {"date": "2025-10-03", "close": 58.76, "volume": 209605.0}, {"date": "2025-10-06", "close": 59.01, "volume": 188308.0}, {"date": "2025-10-07", "close": 58.22, "volume": 175310.0}, {"date": "2025-10-08", "close": 57.91, "volume": 178033.0}, {"date": "2025-10-09", "close": 57.01, "volume": 249262.0}, {"date": "2025-10-10", "close": 55.4, "volume": 290909.0}, {"date": "2025-10-13", "close": 56.19, "volume": 180584.0}, {"date": "2025-10-14", "close": 58.48, "volume": 190193.0}, {"date": "2025-10-15", "close": 57.59, "volume": 180435.0}, {"date": "2025-10-16", "close": 55.01, "volume": 316728.0}, {"date": "2025-10-17", "close": 55.63, "volume": 235163.0}, {"date": "2025-10-20", "close": 56.04, "volume": 232166.0}, {"date": "2025-10-21", "close": 56.18, "volume": 260945.0}, {"date": "2025-10-22", "close": 56.34, "volume": 180547.0}, {"date": "2025-10-23", "close": 56.59, "volume": 156081.0}, {"date": "2025-10-24", "close": 57.39, "volume": 133987.0}, {"date": "2025-10-27", "close": 57.38, "volume": 219097.0}, {"date": "2025-10-28", "close": 57.36, "volume": 189773.0}, {"date": "2025-10-29", "close": 55.97, "volume": 293794.0}, {"date": "2025-10-30", "close": 56.07, "volume": 232350.0}, {"date": "2025-10-31", "close": 55.48, "volume": 287747.0}, {"date": "2025-11-03", "close": 55.95, "volume": 303550.0}, {"date": "2025-11-04", "close": 55.69, "volume": 264289.0}, {"date": "2025-11-05", "close": 56.69, "volume": 159508.0}, {"date": "2025-11-06", "close": 56.28, "volume": 226481.0}, {"date": "2025-11-07", "close": 56.85, "volume": 157382.0}, {"date": "2025-11-10", "close": 56.45, "volume": 180215.0}, {"date": "2025-11-11", "close": 57.36, "volume": 97918.0}, {"date": "2025-11-12", "close": 57.12, "volume": 201189.0}, {"date": "2025-11-13", "close": 56.27, "volume": 181104.0}, {"date": "2025-11-14", "close": 56.48, "volume": 136256.0}, {"date": "2025-11-17", "close": 54.68, "volume": 250192.0}, {"date": "2025-11-18", "close": 53.67, "volume": 335957.0}, {"date": "2025-11-19", "close": 54.25, "volume": 236993.0}, {"date": "2025-11-20", "close": 54.87, "volume": 388526.0}, {"date": "2025-11-21", "close": 56.98, "volume": 213613.0}, {"date": "2025-11-24", "close": 56.68, "volume": 181979.0}, {"date": "2025-11-25", "close": 57.99, "volume": 249422.0}, {"date": "2025-11-26", "close": 57.32, "volume": 352232.0}, {"date": "2025-11-28", "close": 56.76, "volume": 175322.0}, {"date": "2025-12-01", "close": 57.99, "volume": 232040.0}, {"date": "2025-12-02", "close": 57.72, "volume": 157123.0}, {"date": "2025-12-03", "close": 58.56, "volume": 199573.0}, {"date": "2025-12-04", "close": 58.55, "volume": 178955.0}, {"date": "2025-12-05", "close": 58.67, "volume": 152508.0}, {"date": "2025-12-08", "close": 59.4, "volume": 274590.0}, {"date": "2025-12-09", "close": 58.61, "volume": 188144.0}, {"date": "2025-12-10", "close": 60.18, "volume": 322622.0}, {"date": "2025-12-11", "close": 60.7, "volume": 240634.0}, {"date": "2025-12-12", "close": 60.03, "volume": 181800.0}, {"date": "2025-12-15", "close": 60.18, "volume": 229809.0}, {"date": "2025-12-16", "close": 59.81, "volume": 290546.0}, {"date": "2025-12-17", "close": 60.69, "volume": 200695.0}, {"date": "2025-12-18", "close": 60.71, "volume": 216027.0}, {"date": "2025-12-19", "close": 60.31, "volume": 777957.0}, {"date": "2025-12-22", "close": 59.33, "volume": 276387.0}, {"date": "2025-12-23", "close": 59.29, "volume": 175043.0}, {"date": "2025-12-24", "close": 59.08, "volume": 76201.0}, {"date": "2025-12-26", "close": 59.04, "volume": 92730.0}, {"date": "2025-12-29", "close": 58.85, "volume": 127142.0}, {"date": "2025-12-30", "close": 57.89, "volume": 133877.0}, {"date": "2025-12-31", "close": 57.44, "volume": 209819.0}, {"date": "2026-01-02", "close": 58.1, "volume": 240649.0}, {"date": "2026-01-05", "close": 58.81, "volume": 171964.0}, {"date": "2026-01-06", "close": 60.16, "volume": 201141.0}, {"date": "2026-01-07", "close": 60.75, "volume": 210354.0}, {"date": "2026-01-08", "close": 61.54, "volume": 239245.0}, {"date": "2026-01-09", "close": 61.28, "volume": 189450.0}, {"date": "2026-01-12", "close": 60.9, "volume": 310603.0}, {"date": "2026-01-13", "close": 60.12, "volume": 317875.0}, {"date": "2026-01-14", "close": 61.29, "volume": 137260.0}, {"date": "2026-01-15", "close": 62.73, "volume": 229349.0}, {"date": "2026-01-16", "close": 61.78, "volume": 242190.0}, {"date": "2026-01-20", "close": 60.99, "volume": 217009.0}, {"date": "2026-01-21", "close": 64.08, "volume": 232401.0}, {"date": "2026-01-22", "close": 64.3, "volume": 273198.0}, {"date": "2026-01-23", "close": 61.99, "volume": 258159.0}, {"date": "2026-01-26", "close": 61.77, "volume": 333657.0}, {"date": "2026-01-27", "close": 61.46, "volume": 214727.0}, {"date": "2026-01-28", "close": 61.08, "volume": 230603.0}, {"date": "2026-01-29", "close": 62.44, "volume": 239731.0}, {"date": "2026-01-30", "close": 62.5, "volume": 418769.0}, {"date": "2026-02-02", "close": 63.76, "volume": 221121.0}, {"date": "2026-02-03", "close": 64.4, "volume": 263060.0}, {"date": "2026-02-04", "close": 65.24, "volume": 261141.0}, {"date": "2026-02-05", "close": 65.39, "volume": 248780.0}, {"date": "2026-02-06", "close": 66.39, "volume": 249772.0}, {"date": "2026-02-09", "close": 66.77, "volume": 230619.0}, {"date": "2026-02-10", "close": 66.43, "volume": 330367.0}, {"date": "2026-02-11", "close": 66.29, "volume": 206979.0}, {"date": "2026-02-12", "close": 66.07, "volume": 336178.0}, {"date": "2026-02-13", "close": 66.34, "volume": 195322.0}, {"date": "2026-02-17", "close": 65.66, "volume": 233892.0}, {"date": "2026-02-18", "close": 63.92, "volume": 212611.0}, {"date": "2026-02-19", "close": 64.71, "volume": 203843.0}, {"date": "2026-02-20", "close": 64.99, "volume": 276495.0}, {"date": "2026-02-23", "close": 62.8, "volume": 353890.0}, {"date": "2026-02-24", "close": 62.83, "volume": 226154.0}, {"date": "2026-02-25", "close": 63.62, "volume": 216271.0}, {"date": "2026-02-26", "close": 63.0, "volume": 192994.0}, {"date": "2026-02-27", "close": 60.55, "volume": 295739.0}, {"date": "2026-03-02", "close": 60.98, "volume": 198971.0}, {"date": "2026-03-03", "close": 61.13, "volume": 246949.0}, {"date": "2026-03-04", "close": 61.07, "volume": 235802.0}, {"date": "2026-03-05", "close": 59.99, "volume": 178984.0}, {"date": "2026-03-06", "close": 58.91, "volume": 209637.0}, {"date": "2026-03-09", "close": 58.3, "volume": 229341.0}, {"date": "2026-03-10", "close": 58.15, "volume": 236665.0}, {"date": "2026-03-11", "close": 57.62, "volume": 193091.0}, {"date": "2026-03-12", "close": 57.25, "volume": 283284.0}, {"date": "2026-03-13", "close": 57.42, "volume": 287309.0}, {"date": "2026-03-16", "close": 57.35, "volume": 237949.0}, {"date": "2026-03-17", "close": 56.64, "volume": 238385.0}, {"date": "2026-03-18", "close": 55.61, "volume": 374439.0}, {"date": "2026-03-19", "close": 56.2, "volume": 315867.0}, {"date": "2026-03-20", "close": 56.29, "volume": 755670.0}, {"date": "2026-03-23", "close": 57.26, "volume": 303700.0}, {"date": "2026-03-24", "close": 57.31, "volume": 325481.0}, {"date": "2026-03-25", "close": 57.61, "volume": 210972.0}, {"date": "2026-03-26", "close": 57.91, "volume": 176276.0}, {"date": "2026-03-27", "close": 56.8, "volume": 274773.0}, {"date": "2026-03-30", "close": 57.66, "volume": 224384.0}, {"date": "2026-03-31", "close": 58.65, "volume": 307951.0}, {"date": "2026-04-01", "close": 59.39, "volume": 268768.0}, {"date": "2026-04-02", "close": 59.44, "volume": 224816.0}, {"date": "2026-04-06", "close": 60.05, "volume": 135240.0}, {"date": "2026-04-07", "close": 60.39, "volume": 172760.0}, {"date": "2026-04-08", "close": 61.44, "volume": 326112.0}, {"date": "2026-04-09", "close": 62.57, "volume": 241889.0}, {"date": "2026-04-10", "close": 62.45, "volume": 244673.0}, {"date": "2026-04-13", "close": 62.98, "volume": 226393.0}, {"date": "2026-04-14", "close": 61.99, "volume": 135205.0}, {"date": "2026-04-15", "close": 61.74, "volume": 230411.0}, {"date": "2026-04-16", "close": 61.66, "volume": 158007.0}, {"date": "2026-04-17", "close": 63.31, "volume": 197822.0}, {"date": "2026-04-20", "close": 63.37, "volume": 150063.0}, {"date": "2026-04-21", "close": 62.7, "volume": 213550.0}, {"date": "2026-04-22", "close": 62.44, "volume": 182924.0}, {"date": "2026-04-23", "close": 63.12, "volume": 137956.0}, {"date": "2026-04-24", "close": 62.32, "volume": 155412.0}, {"date": "2026-04-27", "close": 63.17, "volume": 221698.0}, {"date": "2026-04-28", "close": 63.17, "volume": 199037.0}, {"date": "2026-04-29", "close": 62.23, "volume": 237200.0}, {"date": "2026-04-30", "close": 63.36, "volume": 295687.0}, {"date": "2026-05-01", "close": 63.62, "volume": 201936.0}, {"date": "2026-05-04", "close": 62.86, "volume": 155957.0}, {"date": "2026-05-05", "close": 63.6, "volume": 175277.0}, {"date": "2026-05-06", "close": 63.89, "volume": 152607.0}, {"date": "2026-05-07", "close": 63.87, "volume": 167542.0}, {"date": "2026-05-08", "close": 63.96, "volume": 111284.0}, {"date": "2026-05-11", "close": 62.46, "volume": 192986.0}, {"date": "2026-05-12", "close": 62.45, "volume": 284739.0}, {"date": "2026-05-13", "close": 61.26, "volume": 348709.0}, {"date": "2026-05-14", "close": 62.22, "volume": 531269.0}, {"date": "2026-05-15", "close": 61.72, "volume": 381033.0}, {"date": "2026-05-18", "close": 62.46, "volume": 162821.0}, {"date": "2026-05-19", "close": 62.41, "volume": 164051.0}, {"date": "2026-05-20", "close": 63.73, "volume": 206204.0}, {"date": "2026-05-21", "close": 63.16, "volume": 247304.0}, {"date": "2026-05-22", "close": 63.41, "volume": 231509.0}, {"date": "2026-05-26", "close": 64.77, "volume": 211222.0}, {"date": "2026-05-27", "close": 64.04, "volume": 219495.0}, {"date": "2026-05-28", "close": 64.3, "volume": 213806.0}, {"date": "2026-05-29", "close": 63.64, "volume": 306117.0}, {"date": "2026-06-01", "close": 62.7, "volume": 244413.0}, {"date": "2026-06-02", "close": 63.17, "volume": 234024.0}, {"date": "2026-06-03", "close": 61.52, "volume": 237082.0}, {"date": "2026-06-04", "close": 63.45, "volume": 220162.0}, {"date": "2026-06-05", "close": 63.59, "volume": 224506.0}, {"date": "2026-06-08", "close": 63.9, "volume": 200243.0}, {"date": "2026-06-09", "close": 64.77, "volume": 246958.0}, {"date": "2026-06-10", "close": 64.92, "volume": 270147.0}, {"date": "2026-06-11", "close": 65.35, "volume": 194934.0}, {"date": "2026-06-12", "close": 66.18, "volume": 304318.0}, {"date": "2026-06-15", "close": 64.5, "volume": 348135.0}, {"date": "2026-06-16", "close": 63.1, "volume": 707691.0}, {"date": "2026-06-17", "close": 61.24, "volume": 438006.0}, {"date": "2026-06-18", "close": 62.34, "volume": 746049.0}, {"date": "2026-06-22", "close": 63.5, "volume": 297673.0}, {"date": "2026-06-23", "close": 64.58, "volume": 355015.0}, {"date": "2026-06-24", "close": 66.6, "volume": 543356.0}, {"date": "2026-06-25", "close": 67.73, "volume": 465927.0}, {"date": "2026-06-26", "close": 67.47, "volume": 1476773.0}, {"date": "2026-06-29", "close": 66.82, "volume": 530940.0}, {"date": "2026-06-30", "close": 67.12, "volume": 251080.0}, {"date": "2026-07-01", "close": 68.45, "volume": 249820.0}, {"date": "2026-07-02", "close": 67.61, "volume": 224942.0}, {"date": "2026-07-06", "close": 67.61, "volume": 147747.0}, {"date": "2026-07-07", "close": 66.85, "volume": 172545.0}, {"date": "2026-07-08", "close": 65.31, "volume": 289697.0}, {"date": "2026-07-09", "close": 66.29, "volume": 246814.0}, {"date": "2026-07-10", "close": 66.78, "volume": 179511.0}, {"date": "2026-07-13", "close": 67.69, "volume": 303727.0}, {"date": "2026-07-14", "close": 67.88, "volume": 297719.0}, {"date": "2026-07-15", "close": 68.76, "volume": 326962.0}, {"date": "2026-07-16", "close": 70.99, "volume": 436168.0}, {"date": "2026-07-17", "close": 68.85, "volume": 413719.0}, {"date": "2026-07-20", "close": 67.93, "volume": 203706.0}, {"date": "2026-07-21", "close": 67.82, "volume": 255680.0}, {"date": "2026-07-22", "close": 67.21, "volume": 208603.0}, {"date": "2026-07-23", "close": 66.74, "volume": 263303.0}, {"date": "2026-07-24", "close": 67.24, "volume": 261300.0}, {"date": "2026-07-27", "close": 66.59, "volume": 270992.0}, {"date": "2026-07-28", "close": 64.75, "volume": 343052.0}, {"date": "2026-07-29", "close": 64.43, "volume": 315955.0}, {"date": "2026-07-30", "close": 65.08, "volume": 249413.0}, {"date": "2026-07-31", "close": 64.81, "volume": 317251.0}, {"date": "2026-08-03", "close": 66.54, "volume": 418925.0}, {"date": "2026-08-04", "close": 66.75, "volume": 270699.0}, {"date": "2026-08-05", "close": 66.1, "volume": 147077.0}, {"date": "2026-08-06", "close": 65.32, "volume": 212241.0}, {"date": "2026-08-07", "close": 64.85, "volume": 161664.0}, {"date": "2026-08-10", "close": 64.03, "volume": 187493.0}, {"date": "2026-08-11", "close": 64.88, "volume": 186955.0}, {"date": "2026-08-12", "close": 65.12, "volume": 174759.0}, {"date": "2026-08-13", "close": 65.67, "volume": 158849.0}, {"date": "2026-08-14", "close": 65.84, "volume": 143899.0}, {"date": "2026-08-17", "close": 65.01, "volume": 198818.0}, {"date": "2026-08-18", "close": 64.61, "volume": 118095.0}, {"date": "2026-08-19", "close": 63.14, "volume": 214446.0}, {"date": "2026-08-20", "close": 63.13, "volume": 301287.0}, {"date": "2026-08-21", "close": 63.56, "volume": 160249.0}, {"date": "2026-08-24", "close": 63.02, "volume": 145887.0}, {"date": "2026-08-25", "close": 62.93, "volume": 155767.0}, {"date": "2026-08-26", "close": 63.16, "volume": 174364.0}, {"date": "2026-08-27", "close": 63.08, "volume": 124782.0}, {"date": "2026-08-28", "close": 63.16, "volume": 146981.0}, {"date": "2026-08-31", "close": 62.75, "volume": 196638.0}, {"date": "2026-09-01", "close": 61.94, "volume": 194841.0}, {"date": "2026-09-02", "close": 62.99, "volume": 295176.0}, {"date": "2026-09-03", "close": 63.49, "volume": 259518.0}, {"date": "2026-09-04", "close": 63.85, "volume": 107026.0}, {"date": "2026-09-08", "close": 63.15, "volume": 143485.0}, {"date": "2026-09-09", "close": 62.41, "volume": 263203.0}], "refreshing": true}