{"ticker": "CVLT", "overview": {"cik": "1169561", "ticker": "CVLT", "name": "COMMVAULT SYSTEMS INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "3", "date": "2026-09-29", "title": "FORM 3", "accession": "0001476070-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001169561-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001669918-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006889", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001765820-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006262", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001560814-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002110638-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001765820-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006200", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006197", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006196", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006177", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006175", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006171", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006076", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006072", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002093857-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001240189-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001669918-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001304391-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001196198-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001861920-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001730131-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005835", "price_sensitive": false}]}, "description": "COMMVAULT SYSTEMS INC trades as CVLT on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 21 insider filings for the company, in August 2026. Across those, 6 insiders disclosed 6 sales totalling $4.25M. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 4245031.05, "net": -4245031.05, "insiders": 6, "first_date": "2026-08-10", "last_date": "2026-08-19"}, "metrics": {"ticker": "CVLT", "has_prices": true, "as_of": "2026-08-07", "last": 135.27, "prev_close": 133.36, "change": 1.9099999999999966, "change_pct": 0.014322135572885395, "session_volume": 391536.0, "vwap_5": 131.65521533736924, "vwap_20": 133.9730738470733, "vwap_60": 128.59529998116037, "vwap_250": 120.81961911489825, "high_52w": 153.72, "low_52w": 75.18, "avg_volume_20": 718964.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001476070-26-000004", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "David H. Morton Jr", "who_key": "MORTON DAVID H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CVLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476070/000147607026000004/0001476070-26-000004-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "0001765820-26-000016", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Sanjay Mirchandani", "who_key": "Mirchandani Sanjay", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3465076.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$3.5M sale: The CEO lightens up on CVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1765820/000176582026000016/0001765820-26-000016-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0002110638-26-000019", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Danielle Nicole Abrahamsen", "who_key": "Abrahamsen Danielle Nicole", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 142697.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $143K of CVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2110638/000211063826000019/0002110638-26-000019-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001560814-26-000014", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Gary Merrill", "who_key": "Merrill Gary", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 450948.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $451K of CVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1560814/000156081426000014/0001560814-26-000014-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0002093857-26-000005", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "William Geoffrey Haydon", "who_key": "Haydon William Geoffrey", "role": "President of Cust & Field Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42590.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $43K of CVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2093857/000209385726000005/0002093857-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001730131-26-000003", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Vivie Lee", "who_key": "Lee Vivie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79843.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $80K of CVLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1730131/000173013126000003/0001730131-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001861920-26-000004", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "A. Shane Sanders", "who_key": "Sanders A Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 63874.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims CVLT: $64K", "source_url": "https://www.sec.gov/Archives/edgar/data/1861920/000186192026000004/0001861920-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001240189-26-000002", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Charles E. Moran", "who_key": "MORAN CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CVLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1240189/000124018926000002/0001240189-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001196198-26-000003", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Keith Geeslin", "who_key": "Geeslin Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CVLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196198/000119619826000003/0001196198-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001304391-26-000005", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Martha Helena Bejar", "who_key": "Bejar Martha Helena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CVLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304391/000130439126000005/0001304391-26-000005-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001669918-26-000003", "src": "INSIDERS", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Nicola Adamo", "who_key": "Adamo Nicola", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CVLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669918/000166991826000003/0001669918-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "13DG-0002100119-26-000368", "src": "13DG", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Commvault Systems Inc", "who_key": "COMMVAULT SYSTEMS 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": "Services-Prepackaged Software", "country": "United States", "headline": "COMMVAULT SYSTEMS INC crosses 5% of CVLT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1169561/0002100119-26-000368-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000168", "src": "13DG", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Commvault Systems Inc", "who_key": "COMMVAULT SYSTEMS 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": "Services-Prepackaged Software", "country": "United States", "headline": "COMMVAULT SYSTEMS INC crosses 5% of CVLT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1169561/0002100121-26-000168-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2026-20033756-T2", "src": "CONGRESS", "ticker": "CVLT", "cik": "", "company": "COMMVAULT SYSTEMS INC", "company_raw": "ey - Select UMA Account # 1\nJT Commvault Systems, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims CVLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033756.pdf", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "HOUSE-2025-20033455-T32", "src": "CONGRESS", "ticker": "CVLT", "cik": "", "company": "COMMVAULT SYSTEMS INC", "company_raw": "Street Trust > Bank of America\nCommvault Systems, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CVLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525045}, {"id": "HOUSE-2025-20033455-T33", "src": "CONGRESS", "ticker": "CVLT", "cik": "", "company": "COMMVAULT SYSTEMS INC", "company_raw": "Street Trust > Bank of America\nCommvault Systems, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CVLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569685}, {"id": "HOUSE-2025-20032246-T0", "src": "CONGRESS", "ticker": "CVLT", "cik": "", "company": "COMMVAULT SYSTEMS INC", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nJT Commvault Systems, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up CVLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20032129-T21", "src": "CONGRESS", "ticker": "CVLT", "cik": "", "company": "COMMVAULT SYSTEMS INC", "company_raw": "chwab Brokerage Account 924\nSP Commvault Systems, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads CVLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601365}, {"id": "HOUSE-2025-20031022-T15", "src": "CONGRESS", "ticker": "CVLT", "cik": "", "company": "COMMVAULT SYSTEMS INC", "company_raw": "Street Trust > Bank of America\nCommvault Systems, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CVLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640245}, {"id": "HOUSE-2025-20030932-T30", "src": "CONGRESS", "ticker": "CVLT", "cik": "", "company": "COMMVAULT SYSTEMS INC", "company_raw": "chwab Brokerage Account 924\nSP Commvault Systems, Inc. - Common\nStock", "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": "Capitol Hill trade: Hon. Lisa McClain picks up CVLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643125}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-71", "src": "CONGRESS", "ticker": "CVLT", "cik": "", "company": "COMMVAULT SYSTEMS INC", "company_raw": "CommVault Systems, Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis trims CVLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164085}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000368", "src": "13DG", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Commvault Systems Inc", "who_key": "COMMVAULT SYSTEMS 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": "Services-Prepackaged Software", "country": "United States", "headline": "COMMVAULT SYSTEMS INC crosses 5% of CVLT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1169561/0002100119-26-000368-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000168", "src": "13DG", "ticker": "CVLT", "cik": "1169561", "company": "COMMVAULT SYSTEMS INC", "company_raw": "COMMVAULT SYSTEMS INC", "who": "Commvault Systems Inc", "who_key": "COMMVAULT SYSTEMS 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": "Services-Prepackaged Software", "country": "United States", "headline": "COMMVAULT SYSTEMS INC crosses 5% of CVLT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1169561/0002100121-26-000168-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Commvault Systems, Inc. - Common Stock", "new_value": "COMMVAULT SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001169561", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001169561", "applied": 1, "detected_at": "2026-09-11T07:46:45.482211"}]}, "key_people": [{"who": "Sanjay Mirchandani", "who_key": "Mirchandani Sanjay", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3465076.46, "net": -3465076.46, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3465076.46, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765820/000176582026000016/0001765820-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 3465076.46, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765820/000176582026000016/0001765820-26-000016-index.htm"}}, {"who": "Gary Merrill", "who_key": "Merrill Gary", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 450948.96, "net": -450948.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 450948.96, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1560814/000156081426000014/0001560814-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 450948.96, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1560814/000156081426000014/0001560814-26-000014-index.htm"}}, {"who": "Danielle Nicole Abrahamsen", "who_key": "Abrahamsen Danielle Nicole", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 142697.66, "net": -142697.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142697.66, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110638/000211063826000019/0002110638-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 142697.66, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110638/000211063826000019/0002110638-26-000019-index.htm"}}, {"who": "Vivie Lee", "who_key": "Lee Vivie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 79843.05, "net": -79843.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79843.05, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730131/000173013126000003/0001730131-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 79843.05, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730131/000173013126000003/0001730131-26-000003-index.htm"}}, {"who": "A. Shane Sanders", "who_key": "Sanders A Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63874.44, "net": -63874.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63874.44, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861920/000186192026000004/0001861920-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 63874.44, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861920/000186192026000004/0001861920-26-000004-index.htm"}}, {"who": "William Geoffrey Haydon", "who_key": "Haydon William Geoffrey", "role": "President of Cust & Field Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 42590.48, "net": -42590.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42590.48, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093857/000209385726000005/0002093857-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 42590.48, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2093857/000209385726000005/0002093857-26-000005-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.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": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [{"date": "2026-08-10", "net": -186307.97}, {"date": "2026-08-19", "net": -4058723.08}], "announcements": [{"form": "3", "date": "2026-09-29", "title": "FORM 3", "accession": "0001476070-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001169561-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001669918-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006889", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001765820-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006262", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001560814-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002110638-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001765820-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006200", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006197", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006196", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006177", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006175", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006171", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006076", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006072", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002093857-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001240189-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001669918-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001304391-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001196198-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001861920-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001730131-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005835", "price_sensitive": false}], "performance": {"ticker": "CVLT", "has_prices": true, "summary": {"n": 5, "avg": -0.22455432756671204, "win_rate": 0.0, "best": -0.03633254969010468, "worst": -0.2946973251994368, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 140.37, "return": -0.03633254969010468}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 180.3, "return": -0.2497504159733777}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 191.79, "return": -0.2946973251994368}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 180.02, "return": -0.24858349072325295}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 191.44, "return": -0.29340785624738813}]}, "price_series": [{"date": "2016-08-08", "close": 50.57, "volume": 386319.0}, {"date": "2016-08-09", "close": 50.69, "volume": 218029.0}, {"date": "2016-08-10", "close": 50.67, "volume": 202491.0}, {"date": "2016-08-11", "close": 51.09, "volume": 243434.0}, {"date": "2016-08-12", "close": 50.88, "volume": 100559.0}, {"date": "2016-08-15", "close": 51.45, "volume": 413771.0}, {"date": "2016-08-16", "close": 51.32, "volume": 274400.0}, {"date": "2016-08-17", "close": 51.48, "volume": 213125.0}, {"date": "2016-08-18", "close": 52.06, "volume": 136557.0}, {"date": "2016-08-19", "close": 52.25, "volume": 184031.0}, {"date": "2016-08-22", "close": 52.01, "volume": 179026.0}, {"date": "2016-08-23", "close": 52.12, "volume": 251074.0}, {"date": "2016-08-24", "close": 51.75, "volume": 227026.0}, {"date": "2016-08-25", "close": 51.93, "volume": 187207.0}, {"date": "2016-08-26", "close": 51.74, "volume": 362837.0}, {"date": "2016-08-29", "close": 52.06, "volume": 175860.0}, {"date": "2016-08-30", "close": 52.14, "volume": 129395.0}, {"date": "2016-08-31", "close": 51.54, "volume": 164549.0}, {"date": "2016-09-01", "close": 52.12, "volume": 311038.0}, {"date": "2016-09-02", "close": 52.25, "volume": 242764.0}, {"date": "2016-09-06", "close": 52.64, "volume": 228836.0}, {"date": "2016-09-07", "close": 52.7, "volume": 283741.0}, {"date": "2016-09-08", "close": 52.42, "volume": 292630.0}, {"date": "2016-09-09", "close": 51.27, "volume": 287854.0}, {"date": "2016-09-12", "close": 52.21, "volume": 313273.0}, {"date": "2016-09-13", "close": 52.11, "volume": 616453.0}, {"date": "2016-09-14", "close": 51.47, "volume": 245345.0}, {"date": "2016-09-15", "close": 52.99, "volume": 645053.0}, {"date": "2016-09-16", "close": 52.36, "volume": 359924.0}, {"date": "2016-09-19", "close": 52.48, "volume": 354272.0}, {"date": "2016-09-20", "close": 52.23, "volume": 221447.0}, {"date": "2016-09-21", "close": 52.64, "volume": 344764.0}, {"date": "2016-09-22", "close": 53.15, "volume": 478811.0}, {"date": "2016-09-23", "close": 53.31, "volume": 372163.0}, {"date": "2016-09-26", "close": 53.2, "volume": 324218.0}, {"date": "2016-09-27", "close": 53.56, "volume": 506011.0}, {"date": "2016-09-28", "close": 53.5, "volume": 230618.0}, {"date": "2016-09-29", "close": 52.52, "volume": 217195.0}, {"date": "2016-09-30", "close": 53.13, "volume": 341794.0}, {"date": "2016-10-03", "close": 53.53, "volume": 279229.0}, {"date": "2016-10-04", "close": 53.69, "volume": 173093.0}, {"date": "2016-10-05", "close": 55.04, "volume": 440094.0}, {"date": "2016-10-06", "close": 55.75, "volume": 488391.0}, {"date": "2016-10-07", "close": 54.93, "volume": 478873.0}, {"date": "2016-10-10", "close": 55.58, "volume": 188392.0}, {"date": "2016-10-11", "close": 53.96, "volume": 315209.0}, {"date": "2016-10-12", "close": 53.75, "volume": 275875.0}, {"date": "2016-10-13", "close": 53.25, "volume": 439035.0}, {"date": "2016-10-14", "close": 53.34, "volume": 343084.0}, {"date": "2016-10-17", "close": 52.74, "volume": 328823.0}, {"date": "2016-10-18", "close": 51.94, "volume": 809252.0}, {"date": "2016-10-19", "close": 52.66, "volume": 1125396.0}, {"date": "2016-10-20", "close": 52.74, "volume": 378044.0}, {"date": "2016-10-21", "close": 53.29, "volume": 413772.0}, {"date": "2016-10-24", "close": 53.75, "volume": 552637.0}, {"date": "2016-10-25", "close": 55.67, "volume": 1057511.0}, {"date": "2016-10-26", "close": 55.06, "volume": 473242.0}, {"date": "2016-10-27", "close": 54.52, "volume": 430605.0}, {"date": "2016-10-28", "close": 53.43, "volume": 529893.0}, {"date": "2016-10-31", "close": 53.5, "volume": 486933.0}, {"date": "2016-11-01", "close": 52.9, "volume": 420155.0}, {"date": "2016-11-02", "close": 51.4, "volume": 351940.0}, {"date": "2016-11-03", "close": 51.35, "volume": 256733.0}, {"date": "2016-11-04", "close": 51.85, "volume": 425291.0}, {"date": "2016-11-07", "close": 52.9, "volume": 349195.0}, {"date": "2016-11-08", "close": 52.3, "volume": 272127.0}, {"date": "2016-11-09", "close": 52.25, "volume": 403173.0}, {"date": "2016-11-10", "close": 51.7, "volume": 625826.0}, {"date": "2016-11-11", "close": 53.65, "volume": 481124.0}, {"date": "2016-11-14", "close": 53.95, "volume": 353582.0}, {"date": "2016-11-15", "close": 54.35, "volume": 293308.0}, {"date": "2016-11-16", "close": 54.6, "volume": 317153.0}, {"date": "2016-11-17", "close": 55.6, "volume": 196765.0}, {"date": "2016-11-18", "close": 56.05, "volume": 264231.0}, {"date": "2016-11-21", "close": 57.0, "volume": 369437.0}, {"date": "2016-11-22", "close": 57.2, "volume": 227587.0}, {"date": "2016-11-23", "close": 55.6, "volume": 280521.0}, {"date": "2016-11-25", "close": 55.45, "volume": 83893.0}, {"date": "2016-11-28", "close": 54.25, "volume": 197164.0}, {"date": "2016-11-29", "close": 54.6, "volume": 208697.0}, {"date": "2016-11-30", "close": 54.0, "volume": 367306.0}, {"date": "2016-12-01", "close": 51.45, "volume": 711519.0}, {"date": "2016-12-02", "close": 51.05, "volume": 383989.0}, {"date": "2016-12-05", "close": 53.0, "volume": 445089.0}, {"date": "2016-12-06", "close": 54.05, "volume": 411094.0}, {"date": "2016-12-07", "close": 54.35, "volume": 279719.0}, {"date": "2016-12-08", "close": 54.15, "volume": 320906.0}, {"date": "2016-12-09", "close": 53.975, "volume": 184620.0}, {"date": "2016-12-12", "close": 53.6, "volume": 261223.0}, {"date": "2016-12-13", "close": 53.65, "volume": 466143.0}, {"date": "2016-12-14", "close": 53.0, "volume": 440330.0}, {"date": "2016-12-15", "close": 53.9, "volume": 280480.0}, {"date": "2016-12-16", "close": 53.7, "volume": 694094.0}, {"date": "2016-12-19", "close": 54.0, "volume": 193315.0}, {"date": "2016-12-20", "close": 52.9, "volume": 307394.0}, {"date": "2016-12-21", "close": 53.25, "volume": 214535.0}, {"date": "2016-12-22", "close": 52.2, "volume": 221269.0}, {"date": "2016-12-23", "close": 52.85, "volume": 274640.0}, {"date": "2016-12-27", "close": 52.95, "volume": 129061.0}, {"date": "2016-12-28", "close": 51.75, "volume": 247238.0}, {"date": "2016-12-29", "close": 52.25, "volume": 147006.0}, {"date": "2016-12-30", "close": 51.4, "volume": 132603.0}, {"date": "2017-01-03", "close": 52.4, "volume": 322140.0}, {"date": "2017-01-04", "close": 52.4, "volume": 401034.0}, {"date": "2017-01-05", "close": 52.35, "volume": 284269.0}, {"date": "2017-01-06", "close": 52.85, "volume": 154574.0}, {"date": "2017-01-09", "close": 53.6, "volume": 248184.0}, {"date": "2017-01-10", "close": 53.85, "volume": 226358.0}, {"date": "2017-01-11", "close": 54.8, "volume": 254708.0}, {"date": "2017-01-12", "close": 54.05, "volume": 269499.0}, {"date": "2017-01-13", "close": 55.1, "volume": 147084.0}, {"date": "2017-01-17", "close": 54.1, "volume": 206427.0}, {"date": "2017-01-18", "close": 53.75, "volume": 297129.0}, {"date": "2017-01-19", "close": 54.15, "volume": 223105.0}, {"date": "2017-01-20", "close": 55.25, "volume": 346320.0}, {"date": "2017-01-23", "close": 55.85, "volume": 315375.0}, {"date": "2017-01-24", "close": 56.8, "volume": 438658.0}, {"date": "2017-01-25", "close": 51.275, "volume": 2744564.0}, {"date": "2017-01-26", "close": 49.9, "volume": 704153.0}, {"date": "2017-01-27", "close": 50.3, "volume": 439249.0}, {"date": "2017-01-30", "close": 49.85, "volume": 549203.0}, {"date": "2017-01-31", "close": 49.1, "volume": 543533.0}, {"date": "2017-02-01", "close": 49.0, "volume": 576142.0}, {"date": "2017-02-02", "close": 49.2, "volume": 393423.0}, {"date": "2017-02-03", "close": 50.1, "volume": 573061.0}, {"date": "2017-02-06", "close": 49.95, "volume": 385008.0}, {"date": "2017-02-07", "close": 50.5, "volume": 361843.0}, {"date": "2017-02-08", "close": 50.55, "volume": 448975.0}, {"date": "2017-02-09", "close": 50.7, "volume": 353718.0}, {"date": "2017-02-10", "close": 50.85, "volume": 377913.0}, {"date": "2017-02-13", "close": 51.05, "volume": 244224.0}, {"date": "2017-02-14", "close": 50.8, "volume": 187167.0}, {"date": "2017-02-15", "close": 51.15, "volume": 237626.0}, {"date": "2017-02-16", "close": 51.25, "volume": 389074.0}, {"date": "2017-02-17", "close": 51.4, "volume": 276183.0}, {"date": "2017-02-21", "close": 51.8, "volume": 403195.0}, {"date": "2017-02-22", "close": 51.55, "volume": 162507.0}, {"date": "2017-02-23", "close": 51.15, "volume": 240367.0}, {"date": "2017-02-24", "close": 50.45, "volume": 448570.0}, {"date": "2017-02-27", "close": 50.0, "volume": 321617.0}, {"date": "2017-02-28", "close": 49.05, "volume": 307331.0}, {"date": "2017-03-01", "close": 50.1, "volume": 344474.0}, {"date": "2017-03-02", "close": 49.2, "volume": 184862.0}, {"date": "2017-03-03", "close": 49.1, "volume": 287609.0}, {"date": "2017-03-06", "close": 48.85, "volume": 128306.0}, {"date": "2017-03-07", "close": 48.7, "volume": 201476.0}, {"date": "2017-03-08", "close": 49.55, "volume": 354834.0}, {"date": "2017-03-09", "close": 48.5, "volume": 342724.0}, {"date": "2017-03-10", "close": 49.2, "volume": 332291.0}, {"date": "2017-03-13", "close": 49.8, "volume": 283551.0}, {"date": "2017-03-14", "close": 49.75, "volume": 222970.0}, {"date": "2017-03-15", "close": 49.95, "volume": 303126.0}, {"date": "2017-03-16", "close": 50.95, "volume": 395711.0}, {"date": "2017-03-17", "close": 50.8, "volume": 530725.0}, {"date": "2017-03-20", "close": 50.95, "volume": 345285.0}, {"date": "2017-03-21", "close": 49.25, "volume": 323783.0}, {"date": "2017-03-22", "close": 49.4, "volume": 257854.0}, {"date": "2017-03-23", "close": 49.35, "volume": 283310.0}, {"date": "2017-03-24", "close": 49.1, "volume": 166622.0}, {"date": "2017-03-27", "close": 49.3, "volume": 264777.0}, {"date": "2017-03-28", "close": 49.25, "volume": 338701.0}, {"date": "2017-03-29", "close": 49.7, "volume": 443003.0}, {"date": "2017-03-30", "close": 50.65, "volume": 326465.0}, {"date": "2017-03-31", "close": 50.8, "volume": 327050.0}, {"date": "2017-04-03", "close": 50.65, "volume": 429756.0}, {"date": "2017-04-04", "close": 50.55, "volume": 316809.0}, {"date": "2017-04-05", "close": 50.05, "volume": 367494.0}, {"date": "2017-04-06", "close": 50.45, "volume": 197458.0}, {"date": "2017-04-07", "close": 50.7, "volume": 240933.0}, {"date": "2017-04-10", "close": 51.2, "volume": 171493.0}, {"date": "2017-04-11", "close": 51.45, "volume": 262241.0}, {"date": "2017-04-12", "close": 50.65, "volume": 270702.0}, {"date": "2017-04-13", "close": 49.75, "volume": 290838.0}, {"date": "2017-04-17", "close": 50.55, "volume": 209355.0}, {"date": "2017-04-18", "close": 50.25, "volume": 420956.0}, {"date": "2017-04-19", "close": 50.4, "volume": 442841.0}, {"date": "2017-04-20", "close": 51.45, "volume": 318799.0}, {"date": "2017-04-21", "close": 50.15, "volume": 282544.0}, {"date": "2017-04-24", "close": 50.65, "volume": 349553.0}, {"date": "2017-04-25", "close": 51.0, "volume": 277971.0}, {"date": "2017-04-26", "close": 51.55, "volume": 417315.0}, {"date": "2017-04-27", "close": 50.7, "volume": 470752.0}, {"date": "2017-04-28", "close": 50.45, "volume": 684001.0}, {"date": "2017-05-01", "close": 51.7, "volume": 742943.0}, {"date": "2017-05-02", "close": 52.45, "volume": 482536.0}, {"date": "2017-05-03", "close": 55.9, "volume": 1992231.0}, {"date": "2017-05-04", "close": 55.85, "volume": 782940.0}, {"date": "2017-05-05", "close": 56.45, "volume": 685600.0}, {"date": "2017-05-08", "close": 58.0, "volume": 584847.0}, {"date": "2017-05-09", "close": 57.7, "volume": 337258.0}, {"date": "2017-05-10", "close": 57.6, "volume": 501932.0}, {"date": "2017-05-11", "close": 56.75, "volume": 266677.0}, {"date": "2017-05-12", "close": 56.85, "volume": 281897.0}, {"date": "2017-05-15", "close": 57.55, "volume": 309430.0}, {"date": "2017-05-16", "close": 56.75, "volume": 569364.0}, {"date": "2017-05-17", "close": 55.4, "volume": 381164.0}, {"date": "2017-05-18", "close": 55.0, "volume": 624201.0}, {"date": "2017-05-19", "close": 55.7, "volume": 426141.0}, {"date": "2017-05-22", "close": 55.25, "volume": 364637.0}, {"date": "2017-05-23", "close": 55.2, "volume": 285204.0}, {"date": "2017-05-24", "close": 55.45, "volume": 283224.0}, {"date": "2017-05-25", "close": 55.4, "volume": 280810.0}, {"date": "2017-05-26", "close": 55.6, "volume": 249867.0}, {"date": "2017-05-30", "close": 56.2, "volume": 230275.0}, {"date": "2017-05-31", "close": 56.125, "volume": 322483.0}, {"date": "2017-06-01", "close": 56.5, "volume": 219880.0}, {"date": "2017-06-02", "close": 56.35, "volume": 328103.0}, {"date": "2017-06-05", "close": 56.2, "volume": 235157.0}, {"date": "2017-06-06", "close": 57.25, "volume": 443760.0}, {"date": "2017-06-07", "close": 58.0, "volume": 387892.0}, {"date": "2017-06-08", "close": 58.4, "volume": 327957.0}, {"date": "2017-06-09", "close": 57.5, "volume": 619766.0}, {"date": "2017-06-12", "close": 57.0, "volume": 384138.0}, {"date": "2017-06-13", "close": 56.95, "volume": 232348.0}, {"date": "2017-06-14", "close": 56.55, "volume": 184431.0}, {"date": "2017-06-15", "close": 56.35, "volume": 143261.0}, {"date": "2017-06-16", "close": 56.4, "volume": 405599.0}, {"date": "2017-06-19", "close": 56.8, "volume": 202881.0}, {"date": "2017-06-20", "close": 56.8, "volume": 305303.0}, {"date": "2017-06-21", "close": 56.85, "volume": 256744.0}, {"date": "2017-06-22", "close": 57.2, "volume": 299187.0}, {"date": "2017-06-23", "close": 58.2, "volume": 279356.0}, {"date": "2017-06-26", "close": 58.5, "volume": 390109.0}, {"date": "2017-06-27", "close": 57.6, "volume": 287734.0}, {"date": "2017-06-28", "close": 57.95, "volume": 306058.0}, {"date": "2017-06-29", "close": 56.65, "volume": 248080.0}, {"date": "2017-06-30", "close": 56.45, "volume": 330015.0}, {"date": "2017-07-03", "close": 55.3, "volume": 161542.0}, {"date": "2017-07-05", "close": 55.7, "volume": 223105.0}, {"date": "2017-07-06", "close": 55.75, "volume": 271559.0}, {"date": "2017-07-07", "close": 57.15, "volume": 226165.0}, {"date": "2017-07-10", "close": 57.325, "volume": 293490.0}, {"date": "2017-07-11", "close": 56.9, "volume": 228490.0}, {"date": "2017-07-12", "close": 58.15, "volume": 295967.0}, {"date": "2017-07-13", "close": 58.0, "volume": 156620.0}, {"date": "2017-07-14", "close": 58.45, "volume": 224604.0}, {"date": "2017-07-17", "close": 59.75, "volume": 379828.0}, {"date": "2017-07-18", "close": 59.45, "volume": 367434.0}, {"date": "2017-07-19", "close": 60.2, "volume": 277910.0}, {"date": "2017-07-20", "close": 60.05, "volume": 210747.0}, {"date": "2017-07-21", "close": 60.25, "volume": 234046.0}, {"date": "2017-07-24", "close": 61.05, "volume": 772846.0}, {"date": "2017-07-25", "close": 63.2, "volume": 1156087.0}, {"date": "2017-07-26", "close": 61.7, "volume": 666016.0}, {"date": "2017-07-27", "close": 60.35, "volume": 433888.0}, {"date": "2017-07-28", "close": 60.05, "volume": 383480.0}, {"date": "2017-07-31", "close": 59.55, "volume": 214893.0}, {"date": "2017-08-01", "close": 60.4, "volume": 402902.0}, {"date": "2017-08-02", "close": 60.1, "volume": 268107.0}, {"date": "2017-08-03", "close": 59.9, "volume": 237224.0}, {"date": "2017-08-04", "close": 60.4, "volume": 286719.0}, {"date": "2017-08-07", "close": 60.75, "volume": 250258.0}, {"date": "2017-08-08", "close": 59.2, "volume": 318623.0}, {"date": "2017-08-09", "close": 58.3, "volume": 199510.0}, {"date": "2017-08-10", "close": 57.25, "volume": 248581.0}, {"date": "2017-08-11", "close": 58.95, "volume": 277701.0}, {"date": "2017-08-14", "close": 59.7, "volume": 280437.0}, {"date": "2017-08-15", "close": 58.8, "volume": 256442.0}, {"date": "2017-08-16", "close": 59.1, "volume": 163250.0}, {"date": "2017-08-17", "close": 58.65, "volume": 343608.0}, {"date": "2017-08-18", "close": 58.3, "volume": 325212.0}, {"date": "2017-08-21", "close": 58.1, "volume": 196887.0}, {"date": "2017-08-22", "close": 59.35, "volume": 168069.0}, {"date": "2017-08-23", "close": 59.1, "volume": 189486.0}, {"date": "2017-08-24", "close": 59.65, "volume": 182745.0}, {"date": "2017-08-25", "close": 59.8, "volume": 224477.0}, {"date": "2017-08-28", "close": 59.8, "volume": 150922.0}, {"date": "2017-08-29", "close": 59.8, "volume": 206855.0}, {"date": "2017-08-30", "close": 60.15, "volume": 196873.0}, {"date": "2017-08-31", "close": 61.05, "volume": 178275.0}, {"date": "2017-09-01", "close": 60.85, "volume": 114354.0}, {"date": "2017-09-05", "close": 60.8, "volume": 202626.0}, {"date": "2017-09-06", "close": 60.6, "volume": 271893.0}, {"date": "2017-09-07", "close": 60.5, "volume": 221314.0}, {"date": "2017-09-08", "close": 60.15, "volume": 169106.0}, {"date": "2017-09-11", "close": 60.65, "volume": 290113.0}, {"date": "2017-09-12", "close": 60.95, "volume": 241303.0}, {"date": "2017-09-13", "close": 60.95, "volume": 200472.0}, {"date": "2017-09-14", "close": 61.45, "volume": 250874.0}, {"date": "2017-09-15", "close": 60.95, "volume": 546713.0}, {"date": "2017-09-18", "close": 61.1, "volume": 298394.0}, {"date": "2017-09-19", "close": 61.1, "volume": 344306.0}, {"date": "2017-09-20", "close": 61.2, "volume": 241089.0}, {"date": "2017-09-21", "close": 60.7, "volume": 390000.0}, {"date": "2017-09-22", "close": 60.85, "volume": 139143.0}, {"date": "2017-09-25", "close": 60.0, "volume": 297937.0}, {"date": "2017-09-26", "close": 60.55, "volume": 207563.0}, {"date": "2017-09-27", "close": 61.6, "volume": 263530.0}, {"date": "2017-09-28", "close": 61.15, "volume": 275971.0}, {"date": "2017-09-29", "close": 60.8, "volume": 333737.0}, {"date": "2017-10-02", "close": 61.3, "volume": 474777.0}, {"date": "2017-10-03", "close": 61.8, "volume": 340758.0}, {"date": "2017-10-04", "close": 61.95, "volume": 160727.0}, {"date": "2017-10-05", "close": 62.55, "volume": 308111.0}, {"date": "2017-10-06", "close": 62.65, "volume": 131452.0}, {"date": "2017-10-09", "close": 62.5, "volume": 182703.0}, {"date": "2017-10-10", "close": 62.4, "volume": 194002.0}, {"date": "2017-10-11", "close": 62.3, "volume": 201320.0}, {"date": "2017-10-12", "close": 61.35, "volume": 228423.0}, {"date": "2017-10-13", "close": 61.7, "volume": 157604.0}, {"date": "2017-10-16", "close": 62.0, "volume": 239631.0}, {"date": "2017-10-17", "close": 60.7, "volume": 468377.0}, {"date": "2017-10-18", "close": 57.95, "volume": 892624.0}, {"date": "2017-10-19", "close": 58.05, "volume": 802845.0}, {"date": "2017-10-20", "close": 58.55, "volume": 825725.0}, {"date": "2017-10-23", "close": 57.9, "volume": 786177.0}, {"date": "2017-10-24", "close": 52.5, "volume": 2744343.0}, {"date": "2017-10-25", "close": 51.4, "volume": 1232698.0}, {"date": "2017-10-26", "close": 51.55, "volume": 607484.0}, {"date": "2017-10-27", "close": 51.35, "volume": 584215.0}, {"date": "2017-10-30", "close": 51.85, "volume": 998904.0}, {"date": "2017-10-31", "close": 52.05, "volume": 876072.0}, {"date": "2017-11-01", "close": 51.6, "volume": 890481.0}, {"date": "2017-11-02", "close": 52.0, "volume": 478298.0}, {"date": "2017-11-03", "close": 53.25, "volume": 514146.0}, {"date": "2017-11-06", "close": 53.3, "volume": 723229.0}, {"date": "2017-11-07", "close": 53.75, "volume": 759545.0}, {"date": "2017-11-08", "close": 54.5, "volume": 447925.0}, {"date": "2017-11-09", "close": 53.6, "volume": 344073.0}, {"date": "2017-11-10", "close": 54.3, "volume": 340517.0}, {"date": "2017-11-13", "close": 53.5, "volume": 582667.0}, {"date": "2017-11-14", "close": 53.8, "volume": 594892.0}, {"date": "2017-11-15", "close": 54.85, "volume": 433586.0}, {"date": "2017-11-16", "close": 55.3, "volume": 554776.0}, {"date": "2017-11-17", "close": 54.25, "volume": 427970.0}, {"date": "2017-11-20", "close": 54.4, "volume": 464725.0}, {"date": "2017-11-21", "close": 54.5, "volume": 411225.0}, {"date": "2017-11-22", "close": 54.4, "volume": 324236.0}, {"date": "2017-11-24", "close": 54.9, "volume": 107132.0}, {"date": "2017-11-27", "close": 54.55, "volume": 238958.0}, {"date": "2017-11-28", "close": 54.7, "volume": 324364.0}, {"date": "2017-11-29", "close": 53.95, "volume": 303882.0}, {"date": "2017-11-30", "close": 53.9, "volume": 338742.0}, {"date": "2017-12-01", "close": 54.0, "volume": 363360.0}, {"date": "2017-12-04", "close": 54.0, "volume": 568896.0}, {"date": "2017-12-05", "close": 53.95, "volume": 388645.0}, {"date": "2017-12-06", "close": 53.85, "volume": 278037.0}, {"date": "2017-12-07", "close": 53.75, "volume": 371864.0}, {"date": "2017-12-08", "close": 53.3, "volume": 438631.0}, {"date": "2017-12-11", "close": 53.35, "volume": 322439.0}, {"date": "2017-12-12", "close": 53.65, "volume": 380413.0}, {"date": "2017-12-13", "close": 53.75, "volume": 590492.0}, {"date": "2017-12-14", "close": 53.35, "volume": 486840.0}, {"date": "2017-12-15", "close": 53.25, "volume": 1047802.0}, {"date": "2017-12-18", "close": 53.75, "volume": 450007.0}, {"date": "2017-12-19", "close": 53.2, "volume": 270123.0}, {"date": "2017-12-20", "close": 53.2, "volume": 185421.0}, {"date": "2017-12-21", "close": 53.0, "volume": 181109.0}, {"date": "2017-12-22", "close": 52.3, "volume": 150550.0}, {"date": "2017-12-26", "close": 52.4, "volume": 278205.0}, {"date": "2017-12-27", "close": 52.55, "volume": 222840.0}, {"date": "2017-12-28", "close": 52.5, "volume": 168115.0}, {"date": "2017-12-29", "close": 52.5, "volume": 232556.0}, {"date": "2018-01-02", "close": 53.0, "volume": 240471.0}, {"date": "2018-01-03", "close": 54.0, "volume": 339464.0}, {"date": "2018-01-04", "close": 54.125, "volume": 143320.0}, {"date": "2018-01-05", "close": 53.85, "volume": 225423.0}, {"date": "2018-01-08", "close": 54.65, "volume": 157416.0}, {"date": "2018-01-09", "close": 54.55, "volume": 169224.0}, {"date": "2018-01-10", "close": 53.4, "volume": 202921.0}, {"date": "2018-01-11", "close": 54.7, "volume": 340694.0}, {"date": "2018-01-12", "close": 53.9, "volume": 677312.0}, {"date": "2018-01-16", "close": 52.05, "volume": 926083.0}, {"date": "2018-01-17", "close": 52.65, "volume": 645760.0}, {"date": "2018-01-18", "close": 52.35, "volume": 514627.0}, {"date": "2018-01-19", "close": 52.55, "volume": 428762.0}, {"date": "2018-01-22", "close": 51.15, "volume": 651993.0}, {"date": "2018-01-23", "close": 53.45, "volume": 886641.0}, {"date": "2018-01-24", "close": 54.85, "volume": 1909708.0}, {"date": "2018-01-25", "close": 54.85, "volume": 669609.0}, {"date": "2018-01-26", "close": 55.9, "volume": 743836.0}, {"date": "2018-01-29", "close": 54.7, "volume": 551879.0}, {"date": "2018-01-30", "close": 53.8, "volume": 690356.0}, {"date": "2018-01-31", "close": 53.35, "volume": 394127.0}, {"date": "2018-02-01", "close": 53.55, "volume": 403486.0}, {"date": "2018-02-02", "close": 52.9, "volume": 284609.0}, {"date": "2018-02-05", "close": 51.65, "volume": 600816.0}, {"date": "2018-02-06", "close": 51.9, "volume": 562832.0}, {"date": "2018-02-07", "close": 51.85, "volume": 462018.0}, {"date": "2018-02-08", "close": 49.75, "volume": 816100.0}, {"date": "2018-02-09", "close": 49.75, "volume": 550770.0}, {"date": "2018-02-12", "close": 50.55, "volume": 555795.0}, {"date": "2018-02-13", "close": 51.35, "volume": 335556.0}, {"date": "2018-02-14", "close": 52.3, "volume": 338221.0}, {"date": "2018-02-15", "close": 52.75, "volume": 449024.0}, {"date": "2018-02-16", "close": 52.5, "volume": 405423.0}, {"date": "2018-02-20", "close": 52.55, "volume": 297456.0}, {"date": "2018-02-21", "close": 53.0, "volume": 387293.0}, {"date": "2018-02-22", "close": 53.0, "volume": 370259.0}, {"date": "2018-02-23", "close": 53.55, "volume": 222882.0}, {"date": "2018-02-26", "close": 53.725, "volume": 331032.0}, {"date": "2018-02-27", "close": 52.7, "volume": 413352.0}, {"date": "2018-02-28", "close": 52.05, "volume": 1353559.0}, {"date": "2018-03-01", "close": 51.9, "volume": 768139.0}, {"date": "2018-03-02", "close": 50.8, "volume": 1023481.0}, {"date": "2018-03-05", "close": 52.4, "volume": 695849.0}, {"date": "2018-03-06", "close": 52.55, "volume": 564280.0}, {"date": "2018-03-07", "close": 53.6, "volume": 415564.0}, {"date": "2018-03-08", "close": 53.7, "volume": 378753.0}, {"date": "2018-03-09", "close": 55.05, "volume": 317117.0}, {"date": "2018-03-12", "close": 55.45, "volume": 383330.0}, {"date": "2018-03-13", "close": 55.15, "volume": 792642.0}, {"date": "2018-03-14", "close": 55.95, "volume": 560110.0}, {"date": "2018-03-15", "close": 57.1, "volume": 636003.0}, {"date": "2018-03-16", "close": 58.55, "volume": 2753602.0}, {"date": "2018-03-19", "close": 58.1, "volume": 1208869.0}, {"date": "2018-03-20", "close": 58.15, "volume": 1162031.0}, {"date": "2018-03-21", "close": 58.4, "volume": 785829.0}, {"date": "2018-03-22", "close": 57.8, "volume": 882920.0}, {"date": "2018-03-23", "close": 56.55, "volume": 980112.0}, {"date": "2018-03-26", "close": 57.2, "volume": 846835.0}, {"date": "2018-03-27", "close": 56.95, "volume": 1037177.0}, {"date": "2018-03-28", "close": 56.25, "volume": 781634.0}, {"date": "2018-03-29", "close": 57.2, "volume": 453069.0}, {"date": "2018-04-02", "close": 63.4, "volume": 1842687.0}, {"date": "2018-04-03", "close": 65.15, "volume": 1582187.0}, {"date": "2018-04-04", "close": 67.1, "volume": 901468.0}, {"date": "2018-04-05", "close": 66.4, "volume": 865035.0}, {"date": "2018-04-06", "close": 66.35, "volume": 504879.0}, {"date": "2018-04-09", "close": 66.7, "volume": 290614.0}, {"date": "2018-04-10", "close": 67.6, "volume": 816892.0}, {"date": "2018-04-11", "close": 68.45, "volume": 444311.0}, {"date": "2018-04-12", "close": 68.5, "volume": 519200.0}, {"date": "2018-04-13", "close": 68.55, "volume": 332831.0}, {"date": "2018-04-16", "close": 68.65, "volume": 357793.0}, {"date": "2018-04-17", "close": 70.55, "volume": 920864.0}, {"date": "2018-04-18", "close": 71.2, "volume": 684966.0}, {"date": "2018-04-19", "close": 70.4, "volume": 323919.0}, {"date": "2018-04-20", "close": 69.95, "volume": 317133.0}, {"date": "2018-04-23", "close": 70.2, "volume": 299771.0}, {"date": "2018-04-24", "close": 69.45, "volume": 909058.0}, {"date": "2018-04-25", "close": 68.65, "volume": 443601.0}, {"date": "2018-04-26", "close": 69.8, "volume": 349146.0}, {"date": "2018-04-27", "close": 69.4, "volume": 256895.0}, {"date": "2018-04-30", "close": 69.95, "volume": 782561.0}, {"date": "2018-05-01", "close": 67.45, "volume": 989853.0}, {"date": "2018-05-02", "close": 67.55, "volume": 637218.0}, {"date": "2018-05-03", "close": 67.65, "volume": 664049.0}, {"date": "2018-05-04", "close": 67.65, "volume": 460993.0}, {"date": "2018-05-07", "close": 67.9, "volume": 490491.0}, {"date": "2018-05-08", "close": 68.75, "volume": 482795.0}, {"date": "2018-05-09", "close": 69.6, "volume": 302517.0}, {"date": "2018-05-10", "close": 70.5, "volume": 379791.0}, {"date": "2018-05-11", "close": 69.65, "volume": 195030.0}, {"date": "2018-05-14", "close": 68.4, "volume": 315601.0}, {"date": "2018-05-15", "close": 68.25, "volume": 466496.0}, {"date": "2018-05-16", "close": 67.8, "volume": 517543.0}, {"date": "2018-05-17", "close": 67.9, "volume": 336545.0}, {"date": "2018-05-18", "close": 68.1, "volume": 485426.0}, {"date": "2018-05-21", "close": 68.45, "volume": 380761.0}, {"date": "2018-05-22", "close": 67.8, "volume": 251737.0}, {"date": "2018-05-23", "close": 68.55, "volume": 265764.0}, {"date": "2018-05-24", "close": 68.6, "volume": 342148.0}, {"date": "2018-05-25", "close": 68.45, "volume": 208531.0}, {"date": "2018-05-29", "close": 68.2, "volume": 259576.0}, {"date": "2018-05-30", "close": 68.45, "volume": 413300.0}, {"date": "2018-05-31", "close": 68.35, "volume": 238370.0}, {"date": "2018-06-01", "close": 68.75, "volume": 925068.0}, {"date": "2018-06-04", "close": 69.9, "volume": 437878.0}, {"date": "2018-06-05", "close": 70.75, "volume": 219905.0}, {"date": "2018-06-06", "close": 70.55, "volume": 268559.0}, {"date": "2018-06-07", "close": 70.35, "volume": 658149.0}, {"date": "2018-06-08", "close": 70.25, "volume": 396256.0}, {"date": "2018-06-11", "close": 69.8, "volume": 270046.0}, {"date": "2018-06-12", "close": 71.6, "volume": 457498.0}, {"date": "2018-06-13", "close": 71.8, "volume": 614623.0}, {"date": "2018-06-14", "close": 71.45, "volume": 388956.0}, {"date": "2018-06-15", "close": 69.85, "volume": 805792.0}, {"date": "2018-06-18", "close": 71.25, "volume": 310614.0}, {"date": "2018-06-19", "close": 70.45, "volume": 313330.0}, {"date": "2018-06-20", "close": 70.9, "volume": 320027.0}, {"date": "2018-06-21", "close": 70.65, "volume": 285982.0}, {"date": "2018-06-22", "close": 69.15, "volume": 499852.0}, {"date": "2018-06-25", "close": 67.9, "volume": 339872.0}, {"date": "2018-06-26", "close": 67.35, "volume": 484218.0}, {"date": "2018-06-27", "close": 65.1, "volume": 445559.0}, {"date": "2018-06-28", "close": 66.7, "volume": 391706.0}, {"date": "2018-06-29", "close": 65.85, "volume": 266211.0}, {"date": "2018-07-02", "close": 67.0, "volume": 238635.0}, {"date": "2018-07-03", "close": 67.55, "volume": 95988.0}, {"date": "2018-07-05", "close": 68.25, "volume": 113358.0}, {"date": "2018-07-06", "close": 68.65, "volume": 227854.0}, {"date": "2018-07-09", "close": 69.2, "volume": 232779.0}, {"date": "2018-07-10", "close": 68.95, "volume": 121631.0}, {"date": "2018-07-11", "close": 69.25, "volume": 226109.0}, {"date": "2018-07-12", "close": 69.95, "volume": 183190.0}, {"date": "2018-07-13", "close": 69.7, "volume": 148585.0}, {"date": "2018-07-16", "close": 69.85, "volume": 186792.0}, {"date": "2018-07-17", "close": 70.0, "volume": 321023.0}, {"date": "2018-07-18", "close": 69.45, "volume": 214438.0}, {"date": "2018-07-19", "close": 69.3, "volume": 255018.0}, {"date": "2018-07-20", "close": 68.25, "volume": 307492.0}, {"date": "2018-07-23", "close": 68.05, "volume": 409230.0}, {"date": "2018-07-24", "close": 65.75, "volume": 780869.0}, {"date": "2018-07-25", "close": 64.95, "volume": 437217.0}, {"date": "2018-07-26", "close": 64.75, "volume": 543843.0}, {"date": "2018-07-27", "close": 63.65, "volume": 500745.0}, {"date": "2018-07-30", "close": 63.1, "volume": 634212.0}, {"date": "2018-07-31", "close": 64.9, "volume": 619637.0}, {"date": "2018-08-01", "close": 64.65, "volume": 699146.0}, {"date": "2018-08-02", "close": 66.8, "volume": 1649125.0}, {"date": "2018-08-03", "close": 65.65, "volume": 408660.0}, {"date": "2018-08-06", "close": 66.15, "volume": 323467.0}, {"date": "2018-08-07", "close": 66.65, "volume": 208899.0}, {"date": "2018-08-08", "close": 66.75, "volume": 178999.0}, {"date": "2018-08-09", "close": 67.2, "volume": 217636.0}, {"date": "2018-08-10", "close": 67.25, "volume": 272977.0}, {"date": "2018-08-13", "close": 66.55, "volume": 414030.0}, {"date": "2018-08-14", "close": 65.9, "volume": 327444.0}, {"date": "2018-08-15", "close": 64.9, "volume": 217328.0}, {"date": "2018-08-16", "close": 64.95, "volume": 202242.0}, {"date": "2018-08-17", "close": 65.0, "volume": 159234.0}, {"date": "2018-08-20", "close": 64.7, "volume": 178093.0}, {"date": "2018-08-21", "close": 64.8, "volume": 280928.0}, {"date": "2018-08-22", "close": 65.85, "volume": 273663.0}, {"date": "2018-08-23", "close": 67.5, "volume": 255511.0}, {"date": "2018-08-24", "close": 68.2, "volume": 211427.0}, {"date": "2018-08-27", "close": 68.35, "volume": 243001.0}, {"date": "2018-08-28", "close": 68.4, "volume": 284778.0}, {"date": "2018-08-29", "close": 69.35, "volume": 354446.0}, {"date": "2018-08-30", "close": 69.05, "volume": 186067.0}, {"date": "2018-08-31", "close": 69.65, "volume": 225306.0}, {"date": "2018-09-04", "close": 69.7, "volume": 240147.0}, {"date": "2018-09-05", "close": 68.4, "volume": 213696.0}, {"date": "2018-09-06", "close": 67.85, "volume": 179169.0}, {"date": "2018-09-07", "close": 68.75, "volume": 164566.0}, {"date": "2018-09-10", "close": 69.25, "volume": 171214.0}, {"date": "2018-09-11", "close": 69.1, "volume": 156112.0}, {"date": "2018-09-12", "close": 69.9, "volume": 182030.0}, {"date": "2018-09-13", "close": 69.8, "volume": 196011.0}, {"date": "2018-09-14", "close": 69.6, "volume": 304112.0}, {"date": "2018-09-17", "close": 68.5, "volume": 351747.0}, {"date": "2018-09-18", "close": 68.8, "volume": 192141.0}, {"date": "2018-09-19", "close": 68.5, "volume": 353198.0}, {"date": "2018-09-20", "close": 69.2, "volume": 372982.0}, {"date": "2018-09-21", "close": 68.5, "volume": 1263170.0}, {"date": "2018-09-24", "close": 69.1, "volume": 440003.0}, {"date": "2018-09-25", "close": 69.6, "volume": 243353.0}, {"date": "2018-09-26", "close": 69.75, "volume": 311598.0}, {"date": "2018-09-27", "close": 69.8, "volume": 285019.0}, {"date": "2018-09-28", "close": 70.0, "volume": 200577.0}, {"date": "2018-10-01", "close": 67.83, "volume": 237583.0}, {"date": "2018-10-02", "close": 65.85, "volume": 470054.0}, {"date": "2018-10-03", "close": 66.06, "volume": 286770.0}, {"date": "2018-10-04", "close": 66.05, "volume": 310312.0}, {"date": "2018-10-05", "close": 65.44, "volume": 252968.0}, {"date": "2018-10-08", "close": 63.8, "volume": 227367.0}, {"date": "2018-10-09", "close": 62.86, "volume": 262958.0}, {"date": "2018-10-10", "close": 59.8, "volume": 475909.0}, {"date": "2018-10-11", "close": 59.34, "volume": 430421.0}, {"date": "2018-10-12", "close": 60.08, "volume": 297908.0}, {"date": "2018-10-15", "close": 60.31, "volume": 326471.0}, {"date": "2018-10-16", "close": 62.14, "volume": 395582.0}, {"date": "2018-10-17", "close": 62.67, "volume": 259102.0}, {"date": "2018-10-18", "close": 60.35, "volume": 268758.0}, {"date": "2018-10-19", "close": 59.3, "volume": 198489.0}, {"date": "2018-10-22", "close": 60.31, "volume": 1283383.0}, {"date": "2018-10-23", "close": 59.56, "volume": 478104.0}, {"date": "2018-10-24", "close": 58.11, "volume": 621996.0}, {"date": "2018-10-25", "close": 59.82, "volume": 388562.0}, {"date": "2018-10-26", "close": 57.97, "volume": 375098.0}, {"date": "2018-10-29", "close": 55.15, "volume": 887359.0}, {"date": "2018-10-30", "close": 55.36, "volume": 1446962.0}, {"date": "2018-10-31", "close": 58.22, "volume": 525502.0}, {"date": "2018-11-01", "close": 60.37, "volume": 327048.0}, {"date": "2018-11-02", "close": 58.39, "volume": 387380.0}, {"date": "2018-11-05", "close": 58.35, "volume": 288978.0}, {"date": "2018-11-06", "close": 58.75, "volume": 224258.0}, {"date": "2018-11-07", "close": 60.36, "volume": 259481.0}, {"date": "2018-11-08", "close": 59.92, "volume": 172392.0}, {"date": "2018-11-09", "close": 59.44, "volume": 260789.0}, {"date": "2018-11-12", "close": 58.25, "volume": 224921.0}, {"date": "2018-11-13", "close": 57.86, "volume": 180862.0}, {"date": "2018-11-14", "close": 57.42, "volume": 207381.0}, {"date": "2018-11-15", "close": 58.85, "volume": 160694.0}, {"date": "2018-11-16", "close": 58.44, "volume": 201452.0}, {"date": "2018-11-19", "close": 55.82, "volume": 212630.0}, {"date": "2018-11-20", "close": 55.65, "volume": 206348.0}, {"date": "2018-11-21", "close": 57.39, "volume": 203643.0}, {"date": "2018-11-23", "close": 57.56, "volume": 87292.0}, {"date": "2018-11-26", "close": 57.53, "volume": 438668.0}, {"date": "2018-11-27", "close": 57.29, "volume": 329974.0}, {"date": "2018-11-28", "close": 58.84, "volume": 171187.0}, {"date": "2018-11-29", "close": 58.48, "volume": 315645.0}, {"date": "2018-11-30", "close": 58.94, "volume": 277656.0}, {"date": "2018-12-03", "close": 58.35, "volume": 587585.0}, {"date": "2018-12-04", "close": 56.7, "volume": 258485.0}, {"date": "2018-12-06", "close": 57.31, "volume": 287085.0}, {"date": "2018-12-07", "close": 56.24, "volume": 420617.0}, {"date": "2018-12-10", "close": 56.27, "volume": 258747.0}, {"date": "2018-12-11", "close": 57.24, "volume": 291966.0}, {"date": "2018-12-12", "close": 57.92, "volume": 323888.0}, {"date": "2018-12-13", "close": 58.0, "volume": 550807.0}, {"date": "2018-12-14", "close": 56.73, "volume": 453322.0}, {"date": "2018-12-17", "close": 55.99, "volume": 377723.0}, {"date": "2018-12-18", "close": 57.04, "volume": 326535.0}, {"date": "2018-12-19", "close": 58.01, "volume": 470393.0}, {"date": "2018-12-20", "close": 58.0, "volume": 844772.0}, {"date": "2018-12-21", "close": 55.26, "volume": 1436638.0}, {"date": "2018-12-24", "close": 53.98, "volume": 317396.0}, {"date": "2018-12-26", "close": 57.61, "volume": 507813.0}, {"date": "2018-12-27", "close": 58.38, "volume": 268619.0}, {"date": "2018-12-28", "close": 57.77, "volume": 351566.0}, {"date": "2018-12-31", "close": 59.09, "volume": 278309.0}, {"date": "2019-01-02", "close": 57.44, "volume": 522944.0}, {"date": "2019-01-03", "close": 55.78, "volume": 292302.0}, {"date": "2019-01-04", "close": 58.06, "volume": 277728.0}, {"date": "2019-01-07", "close": 58.46, "volume": 985473.0}, {"date": "2019-01-08", "close": 59.93, "volume": 532698.0}, {"date": "2019-01-09", "close": 60.5, "volume": 341873.0}, {"date": "2019-01-10", "close": 60.81, "volume": 432712.0}, {"date": "2019-01-11", "close": 61.08, "volume": 262171.0}, {"date": "2019-01-14", "close": 60.2, "volume": 305297.0}, {"date": "2019-01-15", "close": 61.08, "volume": 234681.0}, {"date": "2019-01-16", "close": 61.55, "volume": 379726.0}, {"date": "2019-01-17", "close": 62.03, "volume": 216544.0}, {"date": "2019-01-18", "close": 62.53, "volume": 283400.0}, {"date": "2019-01-22", "close": 62.74, "volume": 375920.0}, {"date": "2019-01-23", "close": 62.79, "volume": 136884.0}, {"date": "2019-01-24", "close": 62.8, "volume": 355491.0}, {"date": "2019-01-25", "close": 62.28, "volume": 427169.0}, {"date": "2019-01-28", "close": 61.57, "volume": 1090310.0}, {"date": "2019-01-29", "close": 63.42, "volume": 1248815.0}, {"date": "2019-01-30", "close": 65.67, "volume": 680586.0}, {"date": "2019-01-31", "close": 66.07, "volume": 489400.0}, {"date": "2019-02-01", "close": 66.08, "volume": 451506.0}, {"date": "2019-02-04", "close": 67.65, "volume": 482088.0}, {"date": "2019-02-05", "close": 67.75, "volume": 381922.0}, {"date": "2019-02-06", "close": 68.3, "volume": 499527.0}, {"date": "2019-02-07", "close": 67.76, "volume": 286031.0}, {"date": "2019-02-08", "close": 68.36, "volume": 383906.0}, {"date": "2019-02-11", "close": 66.54, "volume": 632490.0}, {"date": "2019-02-12", "close": 67.67, "volume": 386342.0}, {"date": "2019-02-13", "close": 67.77, "volume": 252481.0}, {"date": "2019-02-14", "close": 67.83, "volume": 352861.0}, {"date": "2019-02-15", "close": 68.07, "volume": 313610.0}, {"date": "2019-02-19", "close": 68.58, "volume": 341667.0}, {"date": "2019-02-20", "close": 68.03, "volume": 224254.0}, {"date": "2019-02-21", "close": 68.4, "volume": 411970.0}, {"date": "2019-02-22", "close": 67.75, "volume": 736616.0}, {"date": "2019-02-25", "close": 66.97, "volume": 622874.0}, {"date": "2019-02-26", "close": 67.55, "volume": 352298.0}, {"date": "2019-02-27", "close": 67.44, "volume": 204323.0}, {"date": "2019-02-28", "close": 67.39, "volume": 347919.0}, {"date": "2019-03-01", "close": 67.5, "volume": 317219.0}, {"date": "2019-03-04", "close": 66.52, "volume": 511331.0}, {"date": "2019-03-05", "close": 65.42, "volume": 457777.0}, {"date": "2019-03-06", "close": 64.47, "volume": 340282.0}, {"date": "2019-03-07", "close": 64.69, "volume": 394972.0}, {"date": "2019-03-08", "close": 64.21, "volume": 224049.0}, {"date": "2019-03-11", "close": 65.44, "volume": 256582.0}, {"date": "2019-03-12", "close": 65.51, "volume": 296432.0}, {"date": "2019-03-13", "close": 65.12, "volume": 745590.0}, {"date": "2019-03-14", "close": 65.09, "volume": 271548.0}, {"date": "2019-03-15", "close": 64.63, "volume": 1185804.0}, {"date": "2019-03-18", "close": 65.09, "volume": 474287.0}, {"date": "2019-03-19", "close": 65.83, "volume": 434527.0}, {"date": "2019-03-20", "close": 65.52, "volume": 400767.0}, {"date": "2019-03-21", "close": 66.69, "volume": 472200.0}, {"date": "2019-03-22", "close": 64.51, "volume": 308139.0}, {"date": "2019-03-25", "close": 63.67, "volume": 663829.0}, {"date": "2019-03-26", "close": 64.85, "volume": 639392.0}, {"date": "2019-03-27", "close": 64.5, "volume": 814946.0}, {"date": "2019-03-28", "close": 64.25, "volume": 296798.0}, {"date": "2019-03-29", "close": 64.74, "volume": 673353.0}, {"date": "2019-04-01", "close": 65.62, "volume": 306235.0}, {"date": "2019-04-02", "close": 62.31, "volume": 1562150.0}, {"date": "2019-04-03", "close": 63.19, "volume": 410580.0}, {"date": "2019-04-04", "close": 63.13, "volume": 343210.0}, {"date": "2019-04-05", "close": 63.0, "volume": 578858.0}, {"date": "2019-04-08", "close": 63.0, "volume": 565139.0}, {"date": "2019-04-09", "close": 63.51, "volume": 350903.0}, {"date": "2019-04-10", "close": 63.41, "volume": 1029718.0}, {"date": "2019-04-11", "close": 63.7, "volume": 324888.0}, {"date": "2019-04-12", "close": 63.13, "volume": 764166.0}, {"date": "2019-04-15", "close": 63.57, "volume": 1293448.0}, {"date": "2019-04-16", "close": 62.68, "volume": 801875.0}, {"date": "2019-04-17", "close": 61.49, "volume": 462971.0}, {"date": "2019-04-18", "close": 61.27, "volume": 324013.0}, {"date": "2019-04-22", "close": 61.4, "volume": 338886.0}, {"date": "2019-04-23", "close": 62.13, "volume": 887658.0}, {"date": "2019-04-24", "close": 61.63, "volume": 292320.0}, {"date": "2019-04-25", "close": 61.28, "volume": 343272.0}, {"date": "2019-04-26", "close": 61.46, "volume": 427043.0}, {"date": "2019-04-29", "close": 61.52, "volume": 557680.0}, {"date": "2019-04-30", "close": 52.6, "volume": 2601405.0}, {"date": "2019-05-01", "close": 52.6, "volume": 1181131.0}, {"date": "2019-05-02", "close": 52.32, "volume": 685559.0}, {"date": "2019-05-03", "close": 52.85, "volume": 532738.0}, {"date": "2019-05-06", "close": 53.21, "volume": 504290.0}, {"date": "2019-05-07", "close": 51.69, "volume": 680736.0}, {"date": "2019-05-08", "close": 50.44, "volume": 447518.0}, {"date": "2019-05-09", "close": 49.99, "volume": 414433.0}, {"date": "2019-05-10", "close": 50.21, "volume": 741942.0}, {"date": "2019-05-13", "close": 48.91, "volume": 783566.0}, {"date": "2019-05-14", "close": 49.31, "volume": 547391.0}, {"date": "2019-05-15", "close": 49.88, "volume": 1022733.0}, {"date": "2019-05-16", "close": 50.0, "volume": 407502.0}, {"date": "2019-05-17", "close": 49.27, "volume": 775553.0}, {"date": "2019-05-20", "close": 48.68, "volume": 278054.0}, {"date": "2019-05-21", "close": 48.82, "volume": 381514.0}, {"date": "2019-05-22", "close": 48.31, "volume": 471053.0}, {"date": "2019-05-23", "close": 47.49, "volume": 460389.0}, {"date": "2019-05-24", "close": 47.38, "volume": 433069.0}, {"date": "2019-05-28", "close": 46.54, "volume": 433406.0}, {"date": "2019-05-29", "close": 46.42, "volume": 657309.0}, {"date": "2019-05-30", "close": 46.76, "volume": 341161.0}, {"date": "2019-05-31", "close": 46.05, "volume": 608197.0}, {"date": "2019-06-03", "close": 46.0, "volume": 577319.0}, {"date": "2019-06-04", "close": 47.22, "volume": 363728.0}, {"date": "2019-06-05", "close": 47.06, "volume": 282081.0}, {"date": "2019-06-06", "close": 47.49, "volume": 284892.0}, {"date": "2019-06-07", "close": 47.38, "volume": 221272.0}, {"date": "2019-06-10", "close": 47.83, "volume": 330283.0}, {"date": "2019-06-11", "close": 47.69, "volume": 283701.0}, {"date": "2019-06-12", "close": 47.84, "volume": 308484.0}, {"date": "2019-06-13", "close": 48.12, "volume": 537025.0}, {"date": "2019-06-14", "close": 47.68, "volume": 269945.0}, {"date": "2019-06-17", "close": 48.0, "volume": 257125.0}, {"date": "2019-06-18", "close": 48.47, "volume": 337687.0}, {"date": "2019-06-19", "close": 48.6, "volume": 287701.0}, {"date": "2019-06-20", "close": 48.55, "volume": 373031.0}, {"date": "2019-06-21", "close": 48.74, "volume": 693685.0}, {"date": "2019-06-24", "close": 47.84, "volume": 392894.0}, {"date": "2019-06-25", "close": 47.24, "volume": 346069.0}, {"date": "2019-06-26", "close": 47.73, "volume": 320639.0}, {"date": "2019-06-27", "close": 48.45, "volume": 265007.0}, {"date": "2019-06-28", "close": 49.62, "volume": 1103861.0}, {"date": "2019-07-01", "close": 49.82, "volume": 270313.0}, {"date": "2019-07-02", "close": 49.93, "volume": 264286.0}, {"date": "2019-07-03", "close": 50.9, "volume": 192306.0}, {"date": "2019-07-05", "close": 51.1, "volume": 309520.0}, {"date": "2019-07-08", "close": 50.83, "volume": 257815.0}, {"date": "2019-07-09", "close": 50.81, "volume": 352605.0}, {"date": "2019-07-10", "close": 50.79, "volume": 221037.0}, {"date": "2019-07-11", "close": 50.66, "volume": 518266.0}, {"date": "2019-07-12", "close": 50.45, "volume": 550242.0}, {"date": "2019-07-15", "close": 50.3, "volume": 353048.0}, {"date": "2019-07-16", "close": 49.54, "volume": 409110.0}, {"date": "2019-07-17", "close": 50.13, "volume": 457900.0}, {"date": "2019-07-18", "close": 50.13, "volume": 444385.0}, {"date": "2019-07-19", "close": 49.74, "volume": 265250.0}, {"date": "2019-07-22", "close": 50.17, "volume": 346686.0}, {"date": "2019-07-23", "close": 49.84, "volume": 254092.0}, {"date": "2019-07-24", "close": 50.77, "volume": 299326.0}, {"date": "2019-07-25", "close": 49.73, "volume": 343075.0}, {"date": "2019-07-26", "close": 50.31, "volume": 439500.0}, {"date": "2019-07-29", "close": 50.45, "volume": 788522.0}, {"date": "2019-07-30", "close": 44.84, "volume": 1765316.0}, {"date": "2019-07-31", "close": 45.44, "volume": 650660.0}, {"date": "2019-08-01", "close": 44.45, "volume": 493016.0}, {"date": "2019-08-02", "close": 43.48, "volume": 469890.0}, {"date": "2019-08-05", "close": 41.92, "volume": 741378.0}, {"date": "2019-08-06", "close": 42.57, "volume": 509708.0}, {"date": "2019-08-07", "close": 42.92, "volume": 640730.0}, {"date": "2019-08-08", "close": 44.28, "volume": 554206.0}, {"date": "2019-08-09", "close": 43.88, "volume": 462464.0}, {"date": "2019-08-12", "close": 43.32, "volume": 351073.0}, {"date": "2019-08-13", "close": 42.86, "volume": 432631.0}, {"date": "2019-08-14", "close": 41.92, "volume": 244694.0}, {"date": "2019-08-15", "close": 41.28, "volume": 360685.0}, {"date": "2019-08-16", "close": 41.84, "volume": 444635.0}, {"date": "2019-08-19", "close": 42.12, "volume": 419640.0}, {"date": "2019-08-20", "close": 41.49, "volume": 308250.0}, {"date": "2019-08-21", "close": 41.49, "volume": 468583.0}, {"date": "2019-08-22", "close": 41.63, "volume": 211719.0}, {"date": "2019-08-23", "close": 41.3, "volume": 456601.0}, {"date": "2019-08-26", "close": 41.64, "volume": 502626.0}, {"date": "2019-08-27", "close": 41.91, "volume": 442924.0}, {"date": "2019-08-28", "close": 41.96, "volume": 446694.0}, {"date": "2019-08-29", "close": 43.21, "volume": 286972.0}, {"date": "2019-08-30", "close": 43.37, "volume": 301602.0}, {"date": "2019-09-03", "close": 43.11, "volume": 551810.0}, {"date": "2019-09-04", "close": 42.89, "volume": 726155.0}, {"date": "2019-09-05", "close": 44.53, "volume": 750800.0}, {"date": "2019-09-06", "close": 45.08, "volume": 598229.0}, {"date": "2019-09-09", "close": 45.87, "volume": 632283.0}, {"date": "2019-09-10", "close": 46.87, "volume": 282748.0}, {"date": "2019-09-11", "close": 47.34, "volume": 1023792.0}, {"date": "2019-09-12", "close": 46.06, "volume": 397774.0}, {"date": "2019-09-13", "close": 45.96, "volume": 623790.0}, {"date": "2019-09-16", "close": 44.78, "volume": 455829.0}, {"date": "2019-09-17", "close": 45.01, "volume": 385198.0}, {"date": "2019-09-18", "close": 44.88, "volume": 722627.0}, {"date": "2019-09-19", "close": 44.44, "volume": 585440.0}, {"date": "2019-09-20", "close": 45.08, "volume": 1890167.0}, {"date": "2019-09-23", "close": 44.98, "volume": 425547.0}, {"date": "2019-09-24", "close": 44.34, "volume": 322292.0}, {"date": "2019-09-25", "close": 45.21, "volume": 454922.0}, {"date": "2019-09-26", "close": 44.46, "volume": 291699.0}, {"date": "2019-09-27", "close": 43.74, "volume": 358596.0}, {"date": "2019-09-30", "close": 44.71, "volume": 646049.0}, {"date": "2019-10-01", "close": 44.62, "volume": 382569.0}, {"date": "2019-10-02", "close": 44.18, "volume": 418126.0}, {"date": "2019-10-03", "close": 45.3, "volume": 885829.0}, {"date": "2019-10-04", "close": 45.69, "volume": 412497.0}, {"date": "2019-10-07", "close": 45.64, "volume": 256505.0}, {"date": "2019-10-08", "close": 44.4, "volume": 380599.0}, {"date": "2019-10-09", "close": 45.05, "volume": 243918.0}, {"date": "2019-10-10", "close": 44.87, "volume": 205593.0}, {"date": "2019-10-11", "close": 45.48, "volume": 318557.0}, {"date": "2019-10-14", "close": 45.43, "volume": 220018.0}, {"date": "2019-10-15", "close": 45.24, "volume": 467525.0}, {"date": "2019-10-16", "close": 45.075, "volume": 597700.0}, {"date": "2019-10-17", "close": 45.8, "volume": 274945.0}, {"date": "2019-10-18", "close": 45.6, "volume": 271462.0}, {"date": "2019-10-21", "close": 45.85, "volume": 295442.0}, {"date": "2019-10-22", "close": 45.59, "volume": 364889.0}, {"date": "2019-10-23", "close": 45.78, "volume": 382146.0}, {"date": "2019-10-24", "close": 45.91, "volume": 283172.0}, {"date": "2019-10-25", "close": 47.0, "volume": 256955.0}, {"date": "2019-10-28", "close": 47.19, "volume": 389294.0}, {"date": "2019-10-29", "close": 49.29, "volume": 808313.0}, {"date": "2019-10-30", "close": 50.41, "volume": 887104.0}, {"date": "2019-10-31", "close": 49.67, "volume": 481359.0}, {"date": "2019-11-01", "close": 49.87, "volume": 624180.0}, {"date": "2019-11-04", "close": 50.02, "volume": 454031.0}, {"date": "2019-11-05", "close": 49.99, "volume": 432526.0}, {"date": "2019-11-06", "close": 49.56, "volume": 297767.0}, {"date": "2019-11-07", "close": 49.82, "volume": 531646.0}, {"date": "2019-11-08", "close": 49.56, "volume": 575999.0}, {"date": "2019-11-11", "close": 49.86, "volume": 850919.0}, {"date": "2019-11-12", "close": 49.69, "volume": 419535.0}, {"date": "2019-11-13", "close": 48.79, "volume": 267658.0}, {"date": "2019-11-14", "close": 48.55, "volume": 514388.0}, {"date": "2019-11-15", "close": 48.65, "volume": 477571.0}, {"date": "2019-11-18", "close": 49.19, "volume": 388740.0}, {"date": "2019-11-19", "close": 49.19, "volume": 562895.0}, {"date": "2019-11-20", "close": 49.44, "volume": 364316.0}, {"date": "2019-11-21", "close": 49.49, "volume": 334495.0}, {"date": "2019-11-22", "close": 49.92, "volume": 270881.0}, {"date": "2019-11-25", "close": 50.25, "volume": 368011.0}, {"date": "2019-11-26", "close": 50.56, "volume": 440545.0}, {"date": "2019-11-27", "close": 50.85, "volume": 235543.0}, {"date": "2019-11-29", "close": 50.62, "volume": 247386.0}, {"date": "2019-12-02", "close": 49.84, "volume": 355871.0}, {"date": "2019-12-03", "close": 49.08, "volume": 505545.0}, {"date": "2019-12-04", "close": 48.51, "volume": 635466.0}, {"date": "2019-12-05", "close": 47.55, "volume": 423640.0}, {"date": "2019-12-06", "close": 48.21, "volume": 477193.0}, {"date": "2019-12-09", "close": 47.88, "volume": 295578.0}, {"date": "2019-12-10", "close": 47.57, "volume": 425642.0}, {"date": "2019-12-11", "close": 46.83, "volume": 377898.0}, {"date": "2019-12-12", "close": 45.74, "volume": 482544.0}, {"date": "2019-12-13", "close": 45.59, "volume": 663148.0}, {"date": "2019-12-16", "close": 47.13, "volume": 608421.0}, {"date": "2019-12-17", "close": 45.68, "volume": 518700.0}, {"date": "2019-12-18", "close": 45.72, "volume": 370433.0}, {"date": "2019-12-19", "close": 45.7, "volume": 688231.0}, {"date": "2019-12-20", "close": 44.86, "volume": 1160783.0}, {"date": "2019-12-23", "close": 44.77, "volume": 318799.0}, {"date": "2019-12-24", "close": 44.78, "volume": 187222.0}, {"date": "2019-12-26", "close": 44.62, "volume": 460344.0}, {"date": "2019-12-27", "close": 44.87, "volume": 256878.0}, {"date": "2019-12-30", "close": 44.14, "volume": 491836.0}, {"date": "2019-12-31", "close": 44.64, "volume": 350583.0}, {"date": "2020-01-02", "close": 45.2, "volume": 266596.0}, {"date": "2020-01-03", "close": 45.18, "volume": 259651.0}, {"date": "2020-01-06", "close": 46.02, "volume": 347118.0}, {"date": "2020-01-07", "close": 45.93, "volume": 259168.0}, {"date": "2020-01-08", "close": 45.21, "volume": 682612.0}, {"date": "2020-01-09", "close": 45.6, "volume": 700103.0}, {"date": "2020-01-10", "close": 45.39, "volume": 284715.0}, {"date": "2020-01-13", "close": 45.19, "volume": 327349.0}, {"date": "2020-01-14", "close": 44.84, "volume": 359115.0}, {"date": "2020-01-15", "close": 45.71, "volume": 641657.0}, {"date": "2020-01-16", "close": 46.89, "volume": 420870.0}, {"date": "2020-01-17", "close": 45.56, "volume": 378905.0}, {"date": "2020-01-21", "close": 45.54, "volume": 329306.0}, {"date": "2020-01-22", "close": 45.62, "volume": 308163.0}, {"date": "2020-01-23", "close": 46.22, "volume": 356067.0}, {"date": "2020-01-24", "close": 45.58, "volume": 294165.0}, {"date": "2020-01-27", "close": 44.665, "volume": 304811.0}, {"date": "2020-01-28", "close": 44.56, "volume": 392940.0}, {"date": "2020-01-29", "close": 45.53, "volume": 1919236.0}, {"date": "2020-01-30", "close": 44.64, "volume": 978278.0}, {"date": "2020-01-31", "close": 45.02, "volume": 1030915.0}, {"date": "2020-02-03", "close": 47.34, "volume": 840345.0}, {"date": "2020-02-04", "close": 47.875, "volume": 683170.0}, {"date": "2020-02-05", "close": 49.16, "volume": 693845.0}, {"date": "2020-02-06", "close": 49.63, "volume": 641657.0}, {"date": "2020-02-07", "close": 49.51, "volume": 637563.0}, {"date": "2020-02-10", "close": 50.04, "volume": 567632.0}, {"date": "2020-02-11", "close": 50.5, "volume": 635181.0}, {"date": "2020-02-12", "close": 51.55, "volume": 446336.0}, {"date": "2020-02-13", "close": 50.98, "volume": 430751.0}, {"date": "2020-02-14", "close": 51.48, "volume": 485713.0}, {"date": "2020-02-18", "close": 51.27, "volume": 455439.0}, {"date": "2020-02-19", "close": 50.85, "volume": 483825.0}, {"date": "2020-02-20", "close": 50.72, "volume": 300073.0}, {"date": "2020-02-21", "close": 48.98, "volume": 420890.0}, {"date": "2020-02-24", "close": 47.99, "volume": 457317.0}, {"date": "2020-02-25", "close": 45.34, "volume": 474671.0}, {"date": "2020-02-26", "close": 44.43, "volume": 358090.0}, {"date": "2020-02-27", "close": 41.69, "volume": 679868.0}, {"date": "2020-02-28", "close": 41.7, "volume": 938915.0}, {"date": "2020-03-02", "close": 41.64, "volume": 1081121.0}, {"date": "2020-03-03", "close": 41.66, "volume": 601741.0}, {"date": "2020-03-04", "close": 42.29, "volume": 483441.0}, {"date": "2020-03-05", "close": 40.46, "volume": 706502.0}, {"date": "2020-03-06", "close": 41.17, "volume": 714603.0}, {"date": "2020-03-09", "close": 38.31, "volume": 1212906.0}, {"date": "2020-03-10", "close": 37.48, "volume": 959967.0}, {"date": "2020-03-11", "close": 35.75, "volume": 1317777.0}, {"date": "2020-03-12", "close": 31.81, "volume": 1242102.0}, {"date": "2020-03-13", "close": 35.1, "volume": 1740976.0}, {"date": "2020-03-16", "close": 32.18, "volume": 1045963.0}, {"date": "2020-03-17", "close": 30.41, "volume": 1601180.0}, {"date": "2020-03-18", "close": 27.83, "volume": 1510817.0}, {"date": "2020-03-19", "close": 30.09, "volume": 796882.0}, {"date": "2020-03-20", "close": 30.69, "volume": 1310640.0}, {"date": "2020-03-23", "close": 34.5, "volume": 855010.0}, {"date": "2020-03-24", "close": 37.01, "volume": 979218.0}, {"date": "2020-03-25", "close": 37.15, "volume": 1420548.0}, {"date": "2020-03-26", "close": 37.92, "volume": 1227644.0}, {"date": "2020-03-27", "close": 38.31, "volume": 1521965.0}, {"date": "2020-03-30", "close": 39.13, "volume": 1811156.0}, {"date": "2020-03-31", "close": 40.48, "volume": 1440661.0}, {"date": "2020-04-01", "close": 37.63, "volume": 606610.0}, {"date": "2020-04-02", "close": 38.35, "volume": 941016.0}, {"date": "2020-04-03", "close": 38.27, "volume": 1026229.0}, {"date": "2020-04-06", "close": 40.02, "volume": 474197.0}, {"date": "2020-04-07", "close": 39.56, "volume": 552508.0}, {"date": "2020-04-08", "close": 40.77, "volume": 702984.0}, {"date": "2020-04-09", "close": 41.79, "volume": 696624.0}, {"date": "2020-04-13", "close": 41.11, "volume": 422891.0}, {"date": "2020-04-14", "close": 41.66, "volume": 420156.0}, {"date": "2020-04-15", "close": 39.63, "volume": 452098.0}, {"date": "2020-04-16", "close": 39.95, "volume": 575859.0}, {"date": "2020-04-17", "close": 39.97, "volume": 544060.0}, {"date": "2020-04-20", "close": 40.92, "volume": 948247.0}, {"date": "2020-04-21", "close": 40.89, "volume": 658405.0}, {"date": "2020-04-22", "close": 42.51, "volume": 1358652.0}, {"date": "2020-04-23", "close": 42.47, "volume": 319985.0}, {"date": "2020-04-24", "close": 43.12, "volume": 309943.0}, {"date": "2020-04-27", "close": 44.27, "volume": 586383.0}, {"date": "2020-04-28", "close": 42.19, "volume": 668600.0}, {"date": "2020-04-29", "close": 43.53, "volume": 454387.0}, {"date": "2020-04-30", "close": 42.69, "volume": 422835.0}, {"date": "2020-05-01", "close": 41.47, "volume": 472828.0}, {"date": "2020-05-04", "close": 41.09, "volume": 306897.0}, {"date": "2020-05-05", "close": 41.45, "volume": 312522.0}, {"date": "2020-05-06", "close": 42.48, "volume": 356231.0}, {"date": "2020-05-07", "close": 43.26, "volume": 415834.0}, {"date": "2020-05-08", "close": 44.95, "volume": 443953.0}, {"date": "2020-05-11", "close": 45.33, "volume": 705170.0}, {"date": "2020-05-12", "close": 37.31, "volume": 1113129.0}, {"date": "2020-05-13", "close": 35.41, "volume": 746878.0}, {"date": "2020-05-14", "close": 35.71, "volume": 543876.0}, {"date": "2020-05-15", "close": 35.58, "volume": 1241261.0}, {"date": "2020-05-18", "close": 36.12, "volume": 565739.0}, {"date": "2020-05-19", "close": 35.56, "volume": 399441.0}, {"date": "2020-05-20", "close": 35.95, "volume": 341663.0}, {"date": "2020-05-21", "close": 35.63, "volume": 392295.0}, {"date": "2020-05-22", "close": 36.09, "volume": 274540.0}, {"date": "2020-05-26", "close": 38.22, "volume": 583194.0}, {"date": "2020-05-27", "close": 39.75, "volume": 447938.0}, {"date": "2020-05-28", "close": 38.96, "volume": 345865.0}, {"date": "2020-05-29", "close": 40.46, "volume": 445964.0}, {"date": "2020-06-01", "close": 41.03, "volume": 703493.0}, {"date": "2020-06-02", "close": 40.65, "volume": 390214.0}, {"date": "2020-06-03", "close": 40.42, "volume": 253196.0}, {"date": "2020-06-04", "close": 39.61, "volume": 236860.0}, {"date": "2020-06-05", "close": 39.93, "volume": 308179.0}, {"date": "2020-06-08", "close": 41.75, "volume": 289654.0}, {"date": "2020-06-09", "close": 40.87, "volume": 280775.0}, {"date": "2020-06-10", "close": 39.56, "volume": 499408.0}, {"date": "2020-06-11", "close": 36.925, "volume": 497835.0}, {"date": "2020-06-12", "close": 38.78, "volume": 423447.0}, {"date": "2020-06-15", "close": 38.55, "volume": 290739.0}, {"date": "2020-06-16", "close": 39.46, "volume": 275897.0}, {"date": "2020-06-17", "close": 38.88, "volume": 255509.0}, {"date": "2020-06-18", "close": 38.27, "volume": 342634.0}, {"date": "2020-06-19", "close": 37.89, "volume": 1085181.0}, {"date": "2020-06-22", "close": 37.78, "volume": 306917.0}, {"date": "2020-06-23", "close": 37.9, "volume": 368507.0}, {"date": "2020-06-24", "close": 37.48, "volume": 283705.0}, {"date": "2020-06-25", "close": 37.67, "volume": 373011.0}, {"date": "2020-06-26", "close": 37.355, "volume": 510789.0}, {"date": "2020-06-29", "close": 38.13, "volume": 215236.0}, {"date": "2020-06-30", "close": 38.7, "volume": 237845.0}, {"date": "2020-07-01", "close": 38.995, "volume": 465734.0}, {"date": "2020-07-02", "close": 39.15, "volume": 214264.0}, {"date": "2020-07-06", "close": 38.9, "volume": 258364.0}, {"date": "2020-07-07", "close": 37.83, "volume": 251911.0}, {"date": "2020-07-08", "close": 38.07, "volume": 194206.0}, {"date": "2020-07-09", "close": 37.83, "volume": 193753.0}, {"date": "2020-07-10", "close": 37.92, "volume": 163363.0}, {"date": "2020-07-13", "close": 37.23, "volume": 421584.0}, {"date": "2020-07-14", "close": 37.76, "volume": 318086.0}, {"date": "2020-07-15", "close": 38.69, "volume": 371063.0}, {"date": "2020-07-16", "close": 38.18, "volume": 231176.0}, {"date": "2020-07-17", "close": 38.42, "volume": 165687.0}, {"date": "2020-07-20", "close": 38.84, "volume": 170556.0}, {"date": "2020-07-21", "close": 38.82, "volume": 280261.0}, {"date": "2020-07-22", "close": 38.61, "volume": 206392.0}, {"date": "2020-07-23", "close": 38.6, "volume": 264082.0}, {"date": "2020-07-24", "close": 37.94, "volume": 197547.0}, {"date": "2020-07-27", "close": 39.195, "volume": 288047.0}, {"date": "2020-07-28", "close": 42.85, "volume": 1541464.0}, {"date": "2020-07-29", "close": 43.6, "volume": 620535.0}, {"date": "2020-07-30", "close": 43.43, "volume": 409057.0}, {"date": "2020-07-31", "close": 44.08, "volume": 428419.0}, {"date": "2020-08-03", "close": 44.07, "volume": 337447.0}, {"date": "2020-08-04", "close": 44.13, "volume": 280890.0}, {"date": "2020-08-05", "close": 43.7, "volume": 344076.0}, {"date": "2020-08-06", "close": 43.6, "volume": 226012.0}, {"date": "2020-08-07", "close": 43.87, "volume": 266112.0}, {"date": "2020-08-10", "close": 43.09, "volume": 245362.0}, {"date": "2020-08-11", "close": 42.78, "volume": 285526.0}, {"date": "2020-08-12", "close": 42.77, "volume": 188523.0}, {"date": "2020-08-13", "close": 42.66, "volume": 221519.0}, {"date": "2020-08-14", "close": 42.46, "volume": 160705.0}, {"date": "2020-08-17", "close": 42.15, "volume": 295194.0}, {"date": "2020-08-18", "close": 42.53, "volume": 348700.0}, {"date": "2020-08-19", "close": 43.14, "volume": 345269.0}, {"date": "2020-08-20", "close": 43.29, "volume": 203100.0}, {"date": "2020-08-21", "close": 42.72, "volume": 179052.0}, {"date": "2020-08-24", "close": 43.46, "volume": 213611.0}, {"date": "2020-08-25", "close": 43.23, "volume": 158704.0}, {"date": "2020-08-26", "close": 43.83, "volume": 220277.0}, {"date": "2020-08-27", "close": 43.53, "volume": 221883.0}, {"date": "2020-08-28", "close": 43.54, "volume": 187865.0}, {"date": "2020-08-31", "close": 43.23, "volume": 290898.0}, {"date": "2020-09-01", "close": 43.41, "volume": 191900.0}, {"date": "2020-09-02", "close": 43.69, "volume": 216417.0}, {"date": "2020-09-03", "close": 42.13, "volume": 335405.0}, {"date": "2020-09-04", "close": 40.86, "volume": 429380.0}, {"date": "2020-09-08", "close": 40.21, "volume": 235604.0}, {"date": "2020-09-09", "close": 40.18, "volume": 216931.0}, {"date": "2020-09-10", "close": 39.67, "volume": 282100.0}, {"date": "2020-09-11", "close": 40.39, "volume": 309599.0}, {"date": "2020-09-14", "close": 41.11, "volume": 229452.0}, {"date": "2020-09-15", "close": 40.63, "volume": 231986.0}, {"date": "2020-09-16", "close": 40.89, "volume": 260157.0}, {"date": "2020-09-17", "close": 40.86, "volume": 264528.0}, {"date": "2020-09-18", "close": 40.88, "volume": 1175653.0}, {"date": "2020-09-21", "close": 40.65, "volume": 380925.0}, {"date": "2020-09-22", "close": 40.905, "volume": 309899.0}, {"date": "2020-09-23", "close": 39.83, "volume": 338769.0}, {"date": "2020-09-24", "close": 39.84, "volume": 297028.0}, {"date": "2020-09-25", "close": 40.065, "volume": 213053.0}, {"date": "2020-09-28", "close": 40.97, "volume": 228764.0}, {"date": "2020-09-29", "close": 41.15, "volume": 224491.0}, {"date": "2020-09-30", "close": 40.8, "volume": 243433.0}, {"date": "2020-10-01", "close": 41.41, "volume": 284603.0}, {"date": "2020-10-02", "close": 40.44, "volume": 377303.0}, {"date": "2020-10-05", "close": 41.43, "volume": 295703.0}, {"date": "2020-10-06", "close": 41.95, "volume": 394916.0}, {"date": "2020-10-07", "close": 42.48, "volume": 270210.0}, {"date": "2020-10-08", "close": 43.2, "volume": 219819.0}, {"date": "2020-10-09", "close": 43.81, "volume": 193950.0}, {"date": "2020-10-12", "close": 44.56, "volume": 238797.0}, {"date": "2020-10-13", "close": 43.73, "volume": 190901.0}, {"date": "2020-10-14", "close": 43.47, "volume": 173731.0}, {"date": "2020-10-15", "close": 43.87, "volume": 173769.0}, {"date": "2020-10-16", "close": 43.37, "volume": 162523.0}, {"date": "2020-10-19", "close": 42.37, "volume": 201440.0}, {"date": "2020-10-20", "close": 41.76, "volume": 177063.0}, {"date": "2020-10-21", "close": 41.67, "volume": 147578.0}, {"date": "2020-10-22", "close": 41.91, "volume": 206823.0}, {"date": "2020-10-23", "close": 42.32, "volume": 188386.0}, {"date": "2020-10-26", "close": 41.14, "volume": 442330.0}, {"date": "2020-10-27", "close": 42.46, "volume": 613031.0}, {"date": "2020-10-28", "close": 40.0, "volume": 545329.0}, {"date": "2020-10-29", "close": 40.17, "volume": 263514.0}, {"date": "2020-10-30", "close": 39.59, "volume": 375799.0}, {"date": "2020-11-02", "close": 40.28, "volume": 334492.0}, {"date": "2020-11-03", "close": 42.33, "volume": 447337.0}, {"date": "2020-11-04", "close": 42.93, "volume": 234584.0}, {"date": "2020-11-05", "close": 43.51, "volume": 213523.0}, {"date": "2020-11-06", "close": 43.52, "volume": 237229.0}, {"date": "2020-11-09", "close": 45.16, "volume": 423354.0}, {"date": "2020-11-10", "close": 43.9, "volume": 357414.0}, {"date": "2020-11-11", "close": 44.23, "volume": 216291.0}, {"date": "2020-11-12", "close": 43.47, "volume": 150393.0}, {"date": "2020-11-13", "close": 44.92, "volume": 221216.0}, {"date": "2020-11-16", "close": 45.81, "volume": 270278.0}, {"date": "2020-11-17", "close": 45.69, "volume": 458758.0}, {"date": "2020-11-18", "close": 45.66, "volume": 375639.0}, {"date": "2020-11-19", "close": 46.36, "volume": 216786.0}, {"date": "2020-11-20", "close": 47.43, "volume": 399321.0}, {"date": "2020-11-23", "close": 48.06, "volume": 310941.0}, {"date": "2020-11-24", "close": 47.94, "volume": 343398.0}, {"date": "2020-11-25", "close": 47.87, "volume": 237965.0}, {"date": "2020-11-27", "close": 48.91, "volume": 116617.0}, {"date": "2020-11-30", "close": 47.76, "volume": 375143.0}, {"date": "2020-12-01", "close": 47.86, "volume": 424640.0}, {"date": "2020-12-02", "close": 48.9, "volume": 270814.0}, {"date": "2020-12-03", "close": 48.65, "volume": 198882.0}, {"date": "2020-12-04", "close": 49.015, "volume": 280848.0}, {"date": "2020-12-07", "close": 49.62, "volume": 176764.0}, {"date": "2020-12-08", "close": 50.03, "volume": 328991.0}, {"date": "2020-12-09", "close": 50.18, "volume": 331821.0}, {"date": "2020-12-10", "close": 51.595, "volume": 277501.0}, {"date": "2020-12-11", "close": 51.97, "volume": 252285.0}, {"date": "2020-12-14", "close": 52.76, "volume": 293579.0}, {"date": "2020-12-15", "close": 52.88, "volume": 373472.0}, {"date": "2020-12-16", "close": 52.11, "volume": 475232.0}, {"date": "2020-12-17", "close": 52.59, "volume": 349688.0}, {"date": "2020-12-18", "close": 53.42, "volume": 924620.0}, {"date": "2020-12-21", "close": 55.14, "volume": 658686.0}, {"date": "2020-12-22", "close": 55.89, "volume": 474132.0}, {"date": "2020-12-23", "close": 56.48, "volume": 293586.0}, {"date": "2020-12-24", "close": 57.2, "volume": 142685.0}, {"date": "2020-12-28", "close": 56.55, "volume": 381491.0}, {"date": "2020-12-29", "close": 55.14, "volume": 213344.0}, {"date": "2020-12-30", "close": 55.04, "volume": 213600.0}, {"date": "2020-12-31", "close": 55.37, "volume": 224627.0}, {"date": "2021-01-04", "close": 54.6, "volume": 313879.0}, {"date": "2021-01-05", "close": 54.89, "volume": 249082.0}, {"date": "2021-01-06", "close": 56.26, "volume": 356675.0}, {"date": "2021-01-07", "close": 57.365, "volume": 256560.0}, {"date": "2021-01-08", "close": 57.3, "volume": 236884.0}, {"date": "2021-01-11", "close": 56.43, "volume": 179147.0}, {"date": "2021-01-12", "close": 58.4, "volume": 367963.0}, {"date": "2021-01-13", "close": 57.78, "volume": 376983.0}, {"date": "2021-01-14", "close": 57.23, "volume": 297923.0}, {"date": "2021-01-15", "close": 57.48, "volume": 260252.0}, {"date": "2021-01-19", "close": 58.42, "volume": 287053.0}, {"date": "2021-01-20", "close": 59.83, "volume": 542763.0}, {"date": "2021-01-21", "close": 58.52, "volume": 246626.0}, {"date": "2021-01-22", "close": 59.84, "volume": 288534.0}, {"date": "2021-01-25", "close": 59.44, "volume": 214675.0}, {"date": "2021-01-26", "close": 60.63, "volume": 471690.0}, {"date": "2021-01-27", "close": 59.88, "volume": 803008.0}, {"date": "2021-01-28", "close": 63.14, "volume": 1203503.0}, {"date": "2021-01-29", "close": 62.78, "volume": 699055.0}, {"date": "2021-02-01", "close": 64.48, "volume": 403339.0}, {"date": "2021-02-02", "close": 63.76, "volume": 454762.0}, {"date": "2021-02-03", "close": 64.43, "volume": 424312.0}, {"date": "2021-02-04", "close": 64.72, "volume": 293189.0}, {"date": "2021-02-05", "close": 67.17, "volume": 383314.0}, {"date": "2021-02-08", "close": 68.16, "volume": 299857.0}, {"date": "2021-02-09", "close": 69.1, "volume": 287652.0}, {"date": "2021-02-10", "close": 70.41, "volume": 614594.0}, {"date": "2021-02-11", "close": 71.08, "volume": 550024.0}, {"date": "2021-02-12", "close": 71.26, "volume": 335169.0}, {"date": "2021-02-16", "close": 69.48, "volume": 448166.0}, {"date": "2021-02-17", "close": 67.89, "volume": 451063.0}, {"date": "2021-02-18", "close": 67.59, "volume": 449549.0}, {"date": "2021-02-19", "close": 67.63, "volume": 462073.0}, {"date": "2021-02-22", "close": 66.76, "volume": 325673.0}, {"date": "2021-02-23", "close": 65.03, "volume": 442491.0}, {"date": "2021-02-24", "close": 66.57, "volume": 337839.0}, {"date": "2021-02-25", "close": 64.56, "volume": 256316.0}, {"date": "2021-02-26", "close": 63.73, "volume": 335293.0}, {"date": "2021-03-01", "close": 67.06, "volume": 347654.0}, {"date": "2021-03-02", "close": 64.68, "volume": 234397.0}, {"date": "2021-03-03", "close": 62.39, "volume": 324907.0}, {"date": "2021-03-04", "close": 60.15, "volume": 451080.0}, {"date": "2021-03-05", "close": 62.27, "volume": 365061.0}, {"date": "2021-03-08", "close": 62.16, "volume": 299846.0}, {"date": "2021-03-09", "close": 66.58, "volume": 442686.0}, {"date": "2021-03-10", "close": 67.3, "volume": 450985.0}, {"date": "2021-03-11", "close": 67.34, "volume": 222952.0}, {"date": "2021-03-12", "close": 67.48, "volume": 182479.0}, {"date": "2021-03-15", "close": 67.75, "volume": 254873.0}, {"date": "2021-03-16", "close": 67.0, "volume": 173750.0}, {"date": "2021-03-17", "close": 67.6, "volume": 258060.0}, {"date": "2021-03-18", "close": 64.64, "volume": 218605.0}, {"date": "2021-03-19", "close": 64.83, "volume": 917780.0}, {"date": "2021-03-22", "close": 65.88, "volume": 273051.0}, {"date": "2021-03-23", "close": 64.76, "volume": 372876.0}, {"date": "2021-03-24", "close": 62.75, "volume": 258619.0}, {"date": "2021-03-25", "close": 63.55, "volume": 341685.0}, {"date": "2021-03-26", "close": 64.73, "volume": 268559.0}, {"date": "2021-03-29", "close": 63.73, "volume": 294356.0}, {"date": "2021-03-30", "close": 63.18, "volume": 218592.0}, {"date": "2021-03-31", "close": 64.5, "volume": 322000.0}, {"date": "2021-04-01", "close": 66.12, "volume": 247876.0}, {"date": "2021-04-05", "close": 65.55, "volume": 310811.0}, {"date": "2021-04-06", "close": 67.18, "volume": 283169.0}, {"date": "2021-04-07", "close": 65.24, "volume": 187182.0}, {"date": "2021-04-08", "close": 66.61, "volume": 217083.0}, {"date": "2021-04-09", "close": 67.35, "volume": 264783.0}, {"date": "2021-04-12", "close": 67.4, "volume": 213517.0}, {"date": "2021-04-13", "close": 68.23, "volume": 256470.0}, {"date": "2021-04-14", "close": 67.66, "volume": 444115.0}, {"date": "2021-04-15", "close": 68.86, "volume": 309210.0}, {"date": "2021-04-16", "close": 68.12, "volume": 281674.0}, {"date": "2021-04-19", "close": 68.73, "volume": 353028.0}, {"date": "2021-04-20", "close": 67.89, "volume": 323608.0}, {"date": "2021-04-21", "close": 68.72, "volume": 203416.0}, {"date": "2021-04-22", "close": 68.46, "volume": 342542.0}, {"date": "2021-04-23", "close": 70.7, "volume": 341228.0}, {"date": "2021-04-26", "close": 70.67, "volume": 241447.0}, {"date": "2021-04-27", "close": 70.52, "volume": 288914.0}, {"date": "2021-04-28", "close": 69.75, "volume": 211361.0}, {"date": "2021-04-29", "close": 69.65, "volume": 205633.0}, {"date": "2021-04-30", "close": 69.51, "volume": 494937.0}, {"date": "2021-05-03", "close": 68.54, "volume": 384545.0}, {"date": "2021-05-04", "close": 71.27, "volume": 631331.0}, {"date": "2021-05-05", "close": 68.51, "volume": 443231.0}, {"date": "2021-05-06", "close": 67.56, "volume": 442612.0}, {"date": "2021-05-07", "close": 68.15, "volume": 334020.0}, {"date": "2021-05-10", "close": 66.05, "volume": 314727.0}, {"date": "2021-05-11", "close": 66.03, "volume": 335273.0}, {"date": "2021-05-12", "close": 64.96, "volume": 440578.0}, {"date": "2021-05-13", "close": 66.32, "volume": 485891.0}, {"date": "2021-05-14", "close": 68.87, "volume": 383426.0}, {"date": "2021-05-17", "close": 68.47, "volume": 232534.0}, {"date": "2021-05-18", "close": 67.82, "volume": 357770.0}, {"date": "2021-05-19", "close": 68.3, "volume": 311225.0}, {"date": "2021-05-20", "close": 70.57, "volume": 324613.0}, {"date": "2021-05-21", "close": 70.58, "volume": 754955.0}, {"date": "2021-05-24", "close": 74.7, "volume": 904971.0}, {"date": "2021-05-25", "close": 75.53, "volume": 1068423.0}, {"date": "2021-05-26", "close": 75.53, "volume": 346942.0}, {"date": "2021-05-27", "close": 76.84, "volume": 474023.0}, {"date": "2021-05-28", "close": 76.17, "volume": 364954.0}, {"date": "2021-06-01", "close": 75.97, "volume": 387996.0}, {"date": "2021-06-02", "close": 76.14, "volume": 837805.0}, {"date": "2021-06-03", "close": 75.98, "volume": 287000.0}, {"date": "2021-06-04", "close": 78.63, "volume": 380655.0}, {"date": "2021-06-07", "close": 78.75, "volume": 258842.0}, {"date": "2021-06-08", "close": 79.34, "volume": 216521.0}, {"date": "2021-06-09", "close": 79.05, "volume": 234591.0}, {"date": "2021-06-10", "close": 80.87, "volume": 268524.0}, {"date": "2021-06-11", "close": 80.66, "volume": 272805.0}, {"date": "2021-06-14", "close": 81.35, "volume": 256994.0}, {"date": "2021-06-15", "close": 79.25, "volume": 369582.0}, {"date": "2021-06-16", "close": 79.91, "volume": 584021.0}, {"date": "2021-06-17", "close": 79.7, "volume": 345366.0}, {"date": "2021-06-18", "close": 77.75, "volume": 776290.0}, {"date": "2021-06-21", "close": 79.24, "volume": 256555.0}, {"date": "2021-06-22", "close": 80.66, "volume": 254404.0}, {"date": "2021-06-23", "close": 80.41, "volume": 285704.0}, {"date": "2021-06-24", "close": 81.04, "volume": 158422.0}, {"date": "2021-06-25", "close": 81.64, "volume": 637311.0}, {"date": "2021-06-28", "close": 81.01, "volume": 282236.0}, {"date": "2021-06-29", "close": 79.58, "volume": 227510.0}, {"date": "2021-06-30", "close": 78.17, "volume": 384905.0}, {"date": "2021-07-01", "close": 78.49, "volume": 244260.0}, {"date": "2021-07-02", "close": 77.25, "volume": 356150.0}, {"date": "2021-07-06", "close": 78.67, "volume": 268435.0}, {"date": "2021-07-07", "close": 78.9, "volume": 257046.0}, {"date": "2021-07-08", "close": 79.14, "volume": 222129.0}, {"date": "2021-07-09", "close": 79.29, "volume": 272689.0}, {"date": "2021-07-12", "close": 79.05, "volume": 183548.0}, {"date": "2021-07-13", "close": 77.46, "volume": 205856.0}, {"date": "2021-07-14", "close": 77.25, "volume": 196593.0}, {"date": "2021-07-15", "close": 76.35, "volume": 195989.0}, {"date": "2021-07-16", "close": 76.6, "volume": 409168.0}, {"date": "2021-07-19", "close": 77.11, "volume": 282401.0}, {"date": "2021-07-20", "close": 79.35, "volume": 408926.0}, {"date": "2021-07-21", "close": 80.29, "volume": 371361.0}, {"date": "2021-07-22", "close": 80.14, "volume": 192918.0}, {"date": "2021-07-23", "close": 82.16, "volume": 271715.0}, {"date": "2021-07-26", "close": 82.68, "volume": 459719.0}, {"date": "2021-07-27", "close": 74.95, "volume": 686545.0}, {"date": "2021-07-28", "close": 75.8, "volume": 455544.0}, {"date": "2021-07-29", "close": 76.09, "volume": 491087.0}, {"date": "2021-07-30", "close": 75.59, "volume": 501293.0}, {"date": "2021-08-02", "close": 76.08, "volume": 384904.0}, {"date": "2021-08-03", "close": 76.71, "volume": 261227.0}, {"date": "2021-08-04", "close": 76.2, "volume": 339504.0}, {"date": "2021-08-05", "close": 76.25, "volume": 245583.0}, {"date": "2021-08-06", "close": 75.9, "volume": 259569.0}, {"date": "2021-08-09", "close": 74.93, "volume": 223248.0}, {"date": "2021-08-10", "close": 75.47, "volume": 243567.0}, {"date": "2021-08-11", "close": 76.41, "volume": 288993.0}, {"date": "2021-08-12", "close": 76.57, "volume": 442040.0}, {"date": "2021-08-13", "close": 76.77, "volume": 152856.0}, {"date": "2021-08-16", "close": 75.78, "volume": 162461.0}, {"date": "2021-08-17", "close": 75.08, "volume": 324452.0}, {"date": "2021-08-18", "close": 74.54, "volume": 268364.0}, {"date": "2021-08-19", "close": 73.23, "volume": 237057.0}, {"date": "2021-08-20", "close": 74.61, "volume": 253177.0}, {"date": "2021-08-23", "close": 77.08, "volume": 356661.0}, {"date": "2021-08-24", "close": 77.5, "volume": 247292.0}, {"date": "2021-08-25", "close": 78.33, "volume": 241802.0}, {"date": "2021-08-26", "close": 79.05, "volume": 337411.0}, {"date": "2021-08-27", "close": 80.78, "volume": 422708.0}, {"date": "2021-08-30", "close": 81.07, "volume": 254496.0}, {"date": "2021-08-31", "close": 80.97, "volume": 247928.0}, {"date": "2021-09-01", "close": 80.88, "volume": 243886.0}, {"date": "2021-09-02", "close": 81.71, "volume": 250661.0}, {"date": "2021-09-03", "close": 83.87, "volume": 289922.0}, {"date": "2021-09-07", "close": 81.38, "volume": 247722.0}, {"date": "2021-09-08", "close": 78.57, "volume": 307944.0}, {"date": "2021-09-09", "close": 78.53, "volume": 248591.0}, {"date": "2021-09-10", "close": 78.11, "volume": 287953.0}, {"date": "2021-09-13", "close": 78.29, "volume": 304856.0}, {"date": "2021-09-14", "close": 76.99, "volume": 189342.0}, {"date": "2021-09-15", "close": 78.9, "volume": 210452.0}, {"date": "2021-09-16", "close": 78.36, "volume": 234478.0}, {"date": "2021-09-17", "close": 74.03, "volume": 998127.0}, {"date": "2021-09-20", "close": 73.77, "volume": 409527.0}, {"date": "2021-09-21", "close": 73.54, "volume": 232313.0}, {"date": "2021-09-22", "close": 75.88, "volume": 255809.0}, {"date": "2021-09-23", "close": 77.02, "volume": 188928.0}, {"date": "2021-09-24", "close": 77.48, "volume": 157398.0}, {"date": "2021-09-27", "close": 77.51, "volume": 202014.0}, {"date": "2021-09-28", "close": 76.02, "volume": 280645.0}, {"date": "2021-09-29", "close": 76.89, "volume": 220500.0}, {"date": "2021-09-30", "close": 75.31, "volume": 300372.0}, {"date": "2021-10-01", "close": 77.72, "volume": 265661.0}, {"date": "2021-10-04", "close": 74.45, "volume": 503063.0}, {"date": "2021-10-05", "close": 75.97, "volume": 269240.0}, {"date": "2021-10-06", "close": 75.41, "volume": 232252.0}, {"date": "2021-10-07", "close": 76.82, "volume": 200394.0}, {"date": "2021-10-08", "close": 73.71, "volume": 192297.0}, {"date": "2021-10-11", "close": 73.7, "volume": 198130.0}, {"date": "2021-10-12", "close": 73.04, "volume": 159194.0}, {"date": "2021-10-13", "close": 74.72, "volume": 171808.0}, {"date": "2021-10-14", "close": 75.63, "volume": 120567.0}, {"date": "2021-10-15", "close": 75.47, "volume": 146349.0}, {"date": "2021-10-18", "close": 75.76, "volume": 192365.0}, {"date": "2021-10-19", "close": 76.39, "volume": 152647.0}, {"date": "2021-10-20", "close": 76.22, "volume": 102692.0}, {"date": "2021-10-21", "close": 76.54, "volume": 103500.0}, {"date": "2021-10-22", "close": 76.27, "volume": 150788.0}, {"date": "2021-10-25", "close": 75.695, "volume": 352433.0}, {"date": "2021-10-26", "close": 61.04, "volume": 2044429.0}, {"date": "2021-10-27", "close": 61.01, "volume": 790824.0}, {"date": "2021-10-28", "close": 61.1, "volume": 544561.0}, {"date": "2021-10-29", "close": 61.5, "volume": 289257.0}, {"date": "2021-11-01", "close": 62.98, "volume": 350465.0}, {"date": "2021-11-02", "close": 64.34, "volume": 564006.0}, {"date": "2021-11-03", "close": 65.1, "volume": 443993.0}, {"date": "2021-11-04", "close": 65.94, "volume": 404695.0}, {"date": "2021-11-05", "close": 67.96, "volume": 466658.0}, {"date": "2021-11-08", "close": 67.16, "volume": 317975.0}, {"date": "2021-11-09", "close": 67.8, "volume": 335315.0}, {"date": "2021-11-10", "close": 66.93, "volume": 416547.0}, {"date": "2021-11-11", "close": 66.99, "volume": 293998.0}, {"date": "2021-11-12", "close": 67.07, "volume": 215010.0}, {"date": "2021-11-15", "close": 66.33, "volume": 250729.0}, {"date": "2021-11-16", "close": 65.46, "volume": 623294.0}, {"date": "2021-11-17", "close": 64.16, "volume": 285987.0}, {"date": "2021-11-18", "close": 64.02, "volume": 303939.0}, {"date": "2021-11-19", "close": 63.67, "volume": 225201.0}, {"date": "2021-11-22", "close": 64.25, "volume": 379921.0}, {"date": "2021-11-23", "close": 62.92, "volume": 290552.0}, {"date": "2021-11-24", "close": 65.53, "volume": 256092.0}, {"date": "2021-11-26", "close": 64.39, "volume": 253613.0}, {"date": "2021-11-29", "close": 64.7, "volume": 272137.0}, {"date": "2021-11-30", "close": 62.88, "volume": 599249.0}, {"date": "2021-12-01", "close": 62.19, "volume": 357147.0}, {"date": "2021-12-02", "close": 63.06, "volume": 273050.0}, {"date": "2021-12-03", "close": 63.1, "volume": 421065.0}, {"date": "2021-12-06", "close": 63.81, "volume": 278668.0}, {"date": "2021-12-07", "close": 65.47, "volume": 235917.0}, {"date": "2021-12-08", "close": 65.3, "volume": 266159.0}, {"date": "2021-12-09", "close": 66.1, "volume": 317833.0}, {"date": "2021-12-10", "close": 67.62, "volume": 338366.0}, {"date": "2021-12-13", "close": 66.74, "volume": 317194.0}, {"date": "2021-12-14", "close": 66.15, "volume": 303232.0}, {"date": "2021-12-15", "close": 67.29, "volume": 354212.0}, {"date": "2021-12-16", "close": 65.33, "volume": 388463.0}, {"date": "2021-12-17", "close": 67.04, "volume": 699434.0}, {"date": "2021-12-20", "close": 65.66, "volume": 318758.0}, {"date": "2021-12-21", "close": 67.96, "volume": 221665.0}, {"date": "2021-12-22", "close": 68.63, "volume": 163839.0}, {"date": "2021-12-23", "close": 68.14, "volume": 161056.0}, {"date": "2021-12-27", "close": 70.15, "volume": 167557.0}, {"date": "2021-12-28", "close": 69.92, "volume": 185285.0}, {"date": "2021-12-29", "close": 69.89, "volume": 165663.0}, {"date": "2021-12-30", "close": 69.28, "volume": 135789.0}, {"date": "2021-12-31", "close": 68.92, "volume": 116842.0}, {"date": "2022-01-03", "close": 69.11, "volume": 266338.0}, {"date": "2022-01-04", "close": 68.19, "volume": 241972.0}, {"date": "2022-01-05", "close": 68.09, "volume": 379959.0}, {"date": "2022-01-06", "close": 67.95, "volume": 216544.0}, {"date": "2022-01-07", "close": 66.68, "volume": 223879.0}, {"date": "2022-01-10", "close": 69.49, "volume": 261833.0}, {"date": "2022-01-11", "close": 69.71, "volume": 249301.0}, {"date": "2022-01-12", "close": 69.31, "volume": 172698.0}, {"date": "2022-01-13", "close": 68.87, "volume": 153629.0}, {"date": "2022-01-14", "close": 69.68, "volume": 138749.0}, {"date": "2022-01-18", "close": 68.09, "volume": 216429.0}, {"date": "2022-01-19", "close": 66.67, "volume": 288929.0}, {"date": "2022-01-20", "close": 67.59, "volume": 240573.0}, {"date": "2022-01-21", "close": 66.36, "volume": 413144.0}, {"date": "2022-01-24", "close": 67.5, "volume": 714578.0}, {"date": "2022-01-25", "close": 68.06, "volume": 558833.0}, {"date": "2022-01-26", "close": 67.07, "volume": 385570.0}, {"date": "2022-01-27", "close": 66.55, "volume": 356239.0}, {"date": "2022-01-28", "close": 67.45, "volume": 215788.0}, {"date": "2022-01-31", "close": 67.46, "volume": 531927.0}, {"date": "2022-02-01", "close": 67.4, "volume": 371919.0}, {"date": "2022-02-02", "close": 67.06, "volume": 296310.0}, {"date": "2022-02-03", "close": 65.75, "volume": 237078.0}, {"date": "2022-02-04", "close": 65.42, "volume": 250779.0}, {"date": "2022-02-07", "close": 66.21, "volume": 233991.0}, {"date": "2022-02-08", "close": 66.8, "volume": 221901.0}, {"date": "2022-02-09", "close": 67.51, "volume": 292726.0}, {"date": "2022-02-10", "close": 67.36, "volume": 214450.0}, {"date": "2022-02-11", "close": 66.01, "volume": 168545.0}, {"date": "2022-02-14", "close": 65.55, "volume": 486798.0}, {"date": "2022-02-15", "close": 66.3, "volume": 253582.0}, {"date": "2022-02-16", "close": 65.72, "volume": 262676.0}, {"date": "2022-02-17", "close": 65.02, "volume": 211860.0}, {"date": "2022-02-18", "close": 62.88, "volume": 303878.0}, {"date": "2022-02-22", "close": 61.65, "volume": 289957.0}, {"date": "2022-02-23", "close": 60.78, "volume": 282954.0}, {"date": "2022-02-24", "close": 62.55, "volume": 288122.0}, {"date": "2022-02-25", "close": 63.25, "volume": 195678.0}, {"date": "2022-02-28", "close": 62.91, "volume": 334557.0}, {"date": "2022-03-01", "close": 62.4, "volume": 259329.0}, {"date": "2022-03-02", "close": 64.49, "volume": 263448.0}, {"date": "2022-03-03", "close": 64.85, "volume": 237953.0}, {"date": "2022-03-04", "close": 64.07, "volume": 235176.0}, {"date": "2022-03-07", "close": 62.07, "volume": 303849.0}, {"date": "2022-03-08", "close": 61.57, "volume": 235338.0}, {"date": "2022-03-09", "close": 63.21, "volume": 269285.0}, {"date": "2022-03-10", "close": 62.11, "volume": 228301.0}, {"date": "2022-03-11", "close": 60.41, "volume": 188956.0}, {"date": "2022-03-14", "close": 59.8, "volume": 267870.0}, {"date": "2022-03-15", "close": 61.26, "volume": 324619.0}, {"date": "2022-03-16", "close": 63.39, "volume": 329184.0}, {"date": "2022-03-17", "close": 64.59, "volume": 478462.0}, {"date": "2022-03-18", "close": 66.28, "volume": 1772439.0}, {"date": "2022-03-21", "close": 66.46, "volume": 329789.0}, {"date": "2022-03-22", "close": 66.8, "volume": 212331.0}, {"date": "2022-03-23", "close": 65.68, "volume": 175122.0}, {"date": "2022-03-24", "close": 65.73, "volume": 167357.0}, {"date": "2022-03-25", "close": 66.03, "volume": 189617.0}, {"date": "2022-03-28", "close": 66.66, "volume": 143273.0}, {"date": "2022-03-29", "close": 67.96, "volume": 218694.0}, {"date": "2022-03-30", "close": 66.84, "volume": 154533.0}, {"date": "2022-03-31", "close": 66.35, "volume": 149053.0}, {"date": "2022-04-01", "close": 66.91, "volume": 179617.0}, {"date": "2022-04-04", "close": 67.25, "volume": 188149.0}, {"date": "2022-04-05", "close": 65.8, "volume": 110411.0}, {"date": "2022-04-06", "close": 64.2, "volume": 164842.0}, {"date": "2022-04-07", "close": 64.22, "volume": 154303.0}, {"date": "2022-04-08", "close": 63.17, "volume": 119506.0}, {"date": "2022-04-11", "close": 63.54, "volume": 141428.0}, {"date": "2022-04-12", "close": 64.43, "volume": 158197.0}, {"date": "2022-04-13", "close": 65.29, "volume": 145296.0}, {"date": "2022-04-14", "close": 64.06, "volume": 138826.0}, {"date": "2022-04-18", "close": 64.1, "volume": 117514.0}, {"date": "2022-04-19", "close": 64.91, "volume": 173539.0}, {"date": "2022-04-20", "close": 65.24, "volume": 123747.0}, {"date": "2022-04-21", "close": 63.76, "volume": 143999.0}, {"date": "2022-04-22", "close": 62.51, "volume": 192019.0}, {"date": "2022-04-25", "close": 63.6, "volume": 179100.0}, {"date": "2022-04-26", "close": 61.7, "volume": 153011.0}, {"date": "2022-04-27", "close": 61.65, "volume": 178305.0}, {"date": "2022-04-28", "close": 63.56, "volume": 137833.0}, {"date": "2022-04-29", "close": 61.0, "volume": 287829.0}, {"date": "2022-05-02", "close": 60.72, "volume": 387670.0}, {"date": "2022-05-03", "close": 62.1, "volume": 299744.0}, {"date": "2022-05-04", "close": 62.69, "volume": 225761.0}, {"date": "2022-05-05", "close": 59.34, "volume": 226095.0}, {"date": "2022-05-06", "close": 58.35, "volume": 219423.0}, {"date": "2022-05-09", "close": 57.68, "volume": 229028.0}, {"date": "2022-05-10", "close": 59.08, "volume": 262182.0}, {"date": "2022-05-11", "close": 56.77, "volume": 219884.0}, {"date": "2022-05-12", "close": 57.12, "volume": 229658.0}, {"date": "2022-05-13", "close": 58.8, "volume": 190268.0}, {"date": "2022-05-16", "close": 58.3, "volume": 187955.0}, {"date": "2022-05-17", "close": 61.49, "volume": 381927.0}, {"date": "2022-05-18", "close": 58.52, "volume": 245420.0}, {"date": "2022-05-19", "close": 58.54, "volume": 248618.0}, {"date": "2022-05-20", "close": 58.44, "volume": 304629.0}, {"date": "2022-05-23", "close": 59.52, "volume": 273467.0}, {"date": "2022-05-24", "close": 59.36, "volume": 251023.0}, {"date": "2022-05-25", "close": 61.03, "volume": 328216.0}, {"date": "2022-05-26", "close": 60.91, "volume": 235920.0}, {"date": "2022-05-27", "close": 62.3, "volume": 177698.0}, {"date": "2022-05-31", "close": 61.01, "volume": 329491.0}, {"date": "2022-06-01", "close": 62.25, "volume": 245918.0}, {"date": "2022-06-02", "close": 65.2, "volume": 279069.0}, {"date": "2022-06-03", "close": 64.13, "volume": 167537.0}, {"date": "2022-06-06", "close": 63.71, "volume": 155915.0}, {"date": "2022-06-07", "close": 64.52, "volume": 206941.0}, {"date": "2022-06-08", "close": 64.34, "volume": 193611.0}, {"date": "2022-06-09", "close": 63.34, "volume": 334471.0}, {"date": "2022-06-10", "close": 61.86, "volume": 130211.0}, {"date": "2022-06-13", "close": 59.9, "volume": 169483.0}, {"date": "2022-06-14", "close": 60.75, "volume": 171341.0}, {"date": "2022-06-15", "close": 62.56, "volume": 248386.0}, {"date": "2022-06-16", "close": 58.68, "volume": 347495.0}, {"date": "2022-06-17", "close": 60.49, "volume": 695417.0}, {"date": "2022-06-21", "close": 61.1, "volume": 208172.0}, {"date": "2022-06-22", "close": 61.79, "volume": 227001.0}, {"date": "2022-06-23", "close": 62.18, "volume": 249143.0}, {"date": "2022-06-24", "close": 65.99, "volume": 816621.0}, {"date": "2022-06-27", "close": 65.1, "volume": 253466.0}, {"date": "2022-06-28", "close": 63.29, "volume": 167868.0}, {"date": "2022-06-29", "close": 63.98, "volume": 149097.0}, {"date": "2022-06-30", "close": 62.9, "volume": 188013.0}, {"date": "2022-07-01", "close": 64.08, "volume": 193819.0}, {"date": "2022-07-05", "close": 63.81, "volume": 216803.0}, {"date": "2022-07-06", "close": 64.5, "volume": 220781.0}, {"date": "2022-07-07", "close": 66.89, "volume": 305467.0}, {"date": "2022-07-08", "close": 66.93, "volume": 155652.0}, {"date": "2022-07-11", "close": 66.75, "volume": 198054.0}, {"date": "2022-07-12", "close": 63.91, "volume": 187947.0}, {"date": "2022-07-13", "close": 57.65, "volume": 479690.0}, {"date": "2022-07-14", "close": 57.77, "volume": 222264.0}, {"date": "2022-07-15", "close": 59.37, "volume": 363580.0}, {"date": "2022-07-18", "close": 58.0, "volume": 167994.0}, {"date": "2022-07-19", "close": 59.65, "volume": 239680.0}, {"date": "2022-07-20", "close": 60.85, "volume": 226400.0}, {"date": "2022-07-21", "close": 62.37, "volume": 180516.0}, {"date": "2022-07-22", "close": 61.97, "volume": 183153.0}, {"date": "2022-07-25", "close": 61.3, "volume": 219753.0}, {"date": "2022-07-26", "close": 55.23, "volume": 461236.0}, {"date": "2022-07-27", "close": 55.22, "volume": 316033.0}, {"date": "2022-07-28", "close": 54.94, "volume": 267790.0}, {"date": "2022-07-29", "close": 56.09, "volume": 312172.0}, {"date": "2022-08-01", "close": 56.18, "volume": 246973.0}, {"date": "2022-08-02", "close": 55.38, "volume": 228122.0}, {"date": "2022-08-03", "close": 56.85, "volume": 164875.0}, {"date": "2022-08-04", "close": 56.64, "volume": 192489.0}, {"date": "2022-08-05", "close": 56.82, "volume": 163975.0}, {"date": "2022-08-08", "close": 57.62, "volume": 265839.0}, {"date": "2022-08-09", "close": 57.66, "volume": 255460.0}, {"date": "2022-08-10", "close": 58.55, "volume": 252210.0}, {"date": "2022-08-11", "close": 58.56, "volume": 222955.0}, {"date": "2022-08-12", "close": 59.86, "volume": 205179.0}, {"date": "2022-08-15", "close": 60.53, "volume": 237766.0}, {"date": "2022-08-16", "close": 59.93, "volume": 268558.0}, {"date": "2022-08-17", "close": 59.06, "volume": 208243.0}, {"date": "2022-08-18", "close": 59.24, "volume": 217997.0}, {"date": "2022-08-19", "close": 58.85, "volume": 161061.0}, {"date": "2022-08-22", "close": 57.01, "volume": 158847.0}, {"date": "2022-08-23", "close": 56.7, "volume": 150184.0}, {"date": "2022-08-24", "close": 56.8, "volume": 141304.0}, {"date": "2022-08-25", "close": 57.63, "volume": 147532.0}, {"date": "2022-08-26", "close": 55.52, "volume": 142492.0}, {"date": "2022-08-29", "close": 54.64, "volume": 130543.0}, {"date": "2022-08-30", "close": 54.52, "volume": 192583.0}, {"date": "2022-08-31", "close": 54.29, "volume": 269266.0}, {"date": "2022-09-01", "close": 52.9, "volume": 294912.0}, {"date": "2022-09-02", "close": 52.54, "volume": 242562.0}, {"date": "2022-09-06", "close": 51.29, "volume": 335624.0}, {"date": "2022-09-07", "close": 51.76, "volume": 251445.0}, {"date": "2022-09-08", "close": 51.94, "volume": 243957.0}, {"date": "2022-09-09", "close": 53.03, "volume": 203062.0}, {"date": "2022-09-12", "close": 53.79, "volume": 213066.0}, {"date": "2022-09-13", "close": 51.57, "volume": 176901.0}, {"date": "2022-09-14", "close": 51.34, "volume": 208532.0}, {"date": "2022-09-15", "close": 51.08, "volume": 196804.0}, {"date": "2022-09-16", "close": 51.84, "volume": 630062.0}, {"date": "2022-09-19", "close": 52.15, "volume": 295167.0}, {"date": "2022-09-20", "close": 52.4, "volume": 311065.0}, {"date": "2022-09-21", "close": 52.0, "volume": 316583.0}, {"date": "2022-09-22", "close": 51.13, "volume": 224979.0}, {"date": "2022-09-23", "close": 51.54, "volume": 269770.0}, {"date": "2022-09-26", "close": 51.09, "volume": 300261.0}, {"date": "2022-09-27", "close": 51.8, "volume": 308716.0}, {"date": "2022-09-28", "close": 53.25, "volume": 287918.0}, {"date": "2022-09-29", "close": 53.09, "volume": 351172.0}, {"date": "2022-09-30", "close": 53.04, "volume": 364247.0}, {"date": "2022-10-03", "close": 54.14, "volume": 272354.0}, {"date": "2022-10-04", "close": 55.98, "volume": 372704.0}, {"date": "2022-10-05", "close": 56.02, "volume": 367945.0}, {"date": "2022-10-06", "close": 56.27, "volume": 278439.0}, {"date": "2022-10-07", "close": 55.16, "volume": 294301.0}, {"date": "2022-10-10", "close": 54.67, "volume": 304525.0}, {"date": "2022-10-11", "close": 53.36, "volume": 343159.0}, {"date": "2022-10-12", "close": 54.16, "volume": 220655.0}, {"date": "2022-10-13", "close": 54.82, "volume": 282598.0}, {"date": "2022-10-14", "close": 54.34, "volume": 207977.0}, {"date": "2022-10-17", "close": 56.21, "volume": 201025.0}, {"date": "2022-10-18", "close": 57.46, "volume": 220480.0}, {"date": "2022-10-19", "close": 57.67, "volume": 228068.0}, {"date": "2022-10-20", "close": 57.95, "volume": 254804.0}, {"date": "2022-10-21", "close": 59.05, "volume": 370707.0}, {"date": "2022-10-24", "close": 59.38, "volume": 166278.0}, {"date": "2022-10-25", "close": 60.61, "volume": 427746.0}, {"date": "2022-10-26", "close": 60.75, "volume": 229620.0}, {"date": "2022-10-27", "close": 61.1, "volume": 279524.0}, {"date": "2022-10-28", "close": 61.67, "volume": 204906.0}, {"date": "2022-10-31", "close": 60.89, "volume": 311031.0}, {"date": "2022-11-01", "close": 63.35, "volume": 417438.0}, {"date": "2022-11-02", "close": 63.64, "volume": 508958.0}, {"date": "2022-11-03", "close": 63.57, "volume": 415470.0}, {"date": "2022-11-04", "close": 63.49, "volume": 348791.0}, {"date": "2022-11-07", "close": 64.03, "volume": 207107.0}, {"date": "2022-11-08", "close": 64.41, "volume": 173785.0}, {"date": "2022-11-09", "close": 62.66, "volume": 258294.0}, {"date": "2022-11-10", "close": 66.72, "volume": 323360.0}, {"date": "2022-11-11", "close": 66.63, "volume": 250699.0}, {"date": "2022-11-14", "close": 67.18, "volume": 332075.0}, {"date": "2022-11-15", "close": 66.87, "volume": 537065.0}, {"date": "2022-11-16", "close": 65.29, "volume": 678173.0}, {"date": "2022-11-17", "close": 64.0, "volume": 648771.0}, {"date": "2022-11-18", "close": 64.25, "volume": 507276.0}, {"date": "2022-11-21", "close": 64.27, "volume": 247997.0}, {"date": "2022-11-22", "close": 64.96, "volume": 386206.0}, {"date": "2022-11-23", "close": 65.73, "volume": 312630.0}, {"date": "2022-11-25", "close": 66.05, "volume": 64213.0}, {"date": "2022-11-28", "close": 65.05, "volume": 190835.0}, {"date": "2022-11-29", "close": 65.29, "volume": 212467.0}, {"date": "2022-11-30", "close": 66.0, "volume": 743994.0}, {"date": "2022-12-01", "close": 67.35, "volume": 524487.0}, {"date": "2022-12-02", "close": 66.92, "volume": 426680.0}, {"date": "2022-12-05", "close": 64.89, "volume": 200755.0}, {"date": "2022-12-06", "close": 64.67, "volume": 227931.0}, {"date": "2022-12-07", "close": 65.09, "volume": 201000.0}, {"date": "2022-12-08", "close": 64.42, "volume": 282989.0}, {"date": "2022-12-09", "close": 64.19, "volume": 174711.0}, {"date": "2022-12-12", "close": 64.56, "volume": 217910.0}, {"date": "2022-12-13", "close": 64.66, "volume": 404816.0}, {"date": "2022-12-14", "close": 64.68, "volume": 332404.0}, {"date": "2022-12-15", "close": 63.19, "volume": 257852.0}, {"date": "2022-12-16", "close": 63.23, "volume": 416440.0}, {"date": "2022-12-19", "close": 62.32, "volume": 190044.0}, {"date": "2022-12-20", "close": 63.42, "volume": 216066.0}, {"date": "2022-12-21", "close": 63.59, "volume": 183966.0}, {"date": "2022-12-22", "close": 62.79, "volume": 166595.0}, {"date": "2022-12-23", "close": 62.65, "volume": 106047.0}, {"date": "2022-12-27", "close": 62.38, "volume": 131288.0}, {"date": "2022-12-28", "close": 61.64, "volume": 114874.0}, {"date": "2022-12-29", "close": 62.97, "volume": 118949.0}, {"date": "2022-12-30", "close": 62.84, "volume": 202872.0}, {"date": "2023-01-03", "close": 63.91, "volume": 169605.0}, {"date": "2023-01-04", "close": 64.76, "volume": 195660.0}, {"date": "2023-01-05", "close": 64.09, "volume": 142237.0}, {"date": "2023-01-06", "close": 65.69, "volume": 175781.0}, {"date": "2023-01-09", "close": 65.51, "volume": 148121.0}, {"date": "2023-01-10", "close": 64.74, "volume": 147920.0}, {"date": "2023-01-11", "close": 55.46, "volume": 1478631.0}, {"date": "2023-01-12", "close": 54.92, "volume": 518783.0}, {"date": "2023-01-13", "close": 55.2, "volume": 295974.0}, {"date": "2023-01-17", "close": 56.63, "volume": 281229.0}, {"date": "2023-01-18", "close": 56.75, "volume": 357481.0}, {"date": "2023-01-19", "close": 57.08, "volume": 268494.0}, {"date": "2023-01-20", "close": 57.82, "volume": 273696.0}, {"date": "2023-01-23", "close": 58.13, "volume": 162244.0}, {"date": "2023-01-24", "close": 58.54, "volume": 272225.0}, {"date": "2023-01-25", "close": 58.66, "volume": 288683.0}, {"date": "2023-01-26", "close": 60.9, "volume": 288855.0}, {"date": "2023-01-27", "close": 63.19, "volume": 380610.0}, {"date": "2023-01-30", "close": 62.68, "volume": 303085.0}, {"date": "2023-01-31", "close": 62.23, "volume": 393810.0}, {"date": "2023-02-01", "close": 63.43, "volume": 344120.0}, {"date": "2023-02-02", "close": 65.97, "volume": 483816.0}, {"date": "2023-02-03", "close": 64.64, "volume": 447339.0}, {"date": "2023-02-06", "close": 63.63, "volume": 342098.0}, {"date": "2023-02-07", "close": 64.69, "volume": 397801.0}, {"date": "2023-02-08", "close": 64.5, "volume": 288245.0}, {"date": "2023-02-09", "close": 64.22, "volume": 317851.0}, {"date": "2023-02-10", "close": 63.97, "volume": 240452.0}, {"date": "2023-02-13", "close": 64.11, "volume": 287855.0}, {"date": "2023-02-14", "close": 63.53, "volume": 212005.0}, {"date": "2023-02-15", "close": 63.52, "volume": 239892.0}, {"date": "2023-02-16", "close": 62.84, "volume": 251342.0}, {"date": "2023-02-17", "close": 62.33, "volume": 265214.0}, {"date": "2023-02-21", "close": 61.64, "volume": 351558.0}, {"date": "2023-02-22", "close": 60.89, "volume": 348087.0}, {"date": "2023-02-23", "close": 59.75, "volume": 198784.0}, {"date": "2023-02-24", "close": 59.75, "volume": 266079.0}, {"date": "2023-02-27", "close": 59.7, "volume": 202694.0}, {"date": "2023-02-28", "close": 58.88, "volume": 397154.0}, {"date": "2023-03-01", "close": 58.85, "volume": 277342.0}, {"date": "2023-03-02", "close": 58.95, "volume": 195358.0}, {"date": "2023-03-03", "close": 59.21, "volume": 191876.0}, {"date": "2023-03-06", "close": 58.78, "volume": 183375.0}, {"date": "2023-03-07", "close": 58.1, "volume": 205597.0}, {"date": "2023-03-08", "close": 57.85, "volume": 278901.0}, {"date": "2023-03-09", "close": 56.8, "volume": 184335.0}, {"date": "2023-03-10", "close": 55.48, "volume": 302796.0}, {"date": "2023-03-13", "close": 54.34, "volume": 320377.0}, {"date": "2023-03-14", "close": 55.15, "volume": 281000.0}, {"date": "2023-03-15", "close": 54.59, "volume": 284777.0}, {"date": "2023-03-16", "close": 55.44, "volume": 273611.0}, {"date": "2023-03-17", "close": 54.75, "volume": 420612.0}, {"date": "2023-03-20", "close": 56.01, "volume": 206089.0}, {"date": "2023-03-21", "close": 56.02, "volume": 294207.0}, {"date": "2023-03-22", "close": 54.76, "volume": 187279.0}, {"date": "2023-03-23", "close": 54.99, "volume": 220677.0}, {"date": "2023-03-24", "close": 54.91, "volume": 169531.0}, {"date": "2023-03-27", "close": 55.65, "volume": 166787.0}, {"date": "2023-03-28", "close": 55.33, "volume": 121640.0}, {"date": "2023-03-29", "close": 55.67, "volume": 175686.0}, {"date": "2023-03-30", "close": 55.48, "volume": 155933.0}, {"date": "2023-03-31", "close": 56.74, "volume": 211488.0}, {"date": "2023-04-03", "close": 56.89, "volume": 271878.0}, {"date": "2023-04-04", "close": 56.98, "volume": 298419.0}, {"date": "2023-04-05", "close": 57.29, "volume": 278042.0}, {"date": "2023-04-06", "close": 58.45, "volume": 303600.0}, {"date": "2023-04-10", "close": 59.38, "volume": 323586.0}, {"date": "2023-04-11", "close": 59.74, "volume": 288897.0}, {"date": "2023-04-12", "close": 60.92, "volume": 373521.0}, {"date": "2023-04-13", "close": 61.43, "volume": 519242.0}, {"date": "2023-04-14", "close": 61.12, "volume": 239492.0}, {"date": "2023-04-17", "close": 61.02, "volume": 234308.0}, {"date": "2023-04-18", "close": 60.16, "volume": 362842.0}, {"date": "2023-04-19", "close": 58.91, "volume": 243518.0}, {"date": "2023-04-20", "close": 58.2, "volume": 367883.0}, {"date": "2023-04-21", "close": 58.14, "volume": 241615.0}, {"date": "2023-04-24", "close": 58.35, "volume": 210343.0}, {"date": "2023-04-25", "close": 58.08, "volume": 323191.0}, {"date": "2023-04-26", "close": 57.435, "volume": 267660.0}, {"date": "2023-04-27", "close": 58.2, "volume": 189227.0}, {"date": "2023-04-28", "close": 58.27, "volume": 297177.0}, {"date": "2023-05-01", "close": 58.35, "volume": 339170.0}, {"date": "2023-05-02", "close": 61.45, "volume": 422877.0}, {"date": "2023-05-03", "close": 61.24, "volume": 503866.0}, {"date": "2023-05-04", "close": 60.85, "volume": 312063.0}, {"date": "2023-05-05", "close": 61.15, "volume": 339082.0}, {"date": "2023-05-08", "close": 61.68, "volume": 338599.0}, {"date": "2023-05-09", "close": 61.91, "volume": 387809.0}, {"date": "2023-05-10", "close": 62.88, "volume": 397361.0}, {"date": "2023-05-11", "close": 62.23, "volume": 603753.0}, {"date": "2023-05-12", "close": 62.95, "volume": 287893.0}, {"date": "2023-05-15", "close": 63.27, "volume": 241876.0}, {"date": "2023-05-16", "close": 63.36, "volume": 413122.0}, {"date": "2023-05-17", "close": 64.31, "volume": 498003.0}, {"date": "2023-05-18", "close": 65.46, "volume": 510145.0}, {"date": "2023-05-19", "close": 65.63, "volume": 324606.0}, {"date": "2023-05-22", "close": 67.22, "volume": 543116.0}, {"date": "2023-05-23", "close": 66.91, "volume": 440618.0}, {"date": "2023-05-24", "close": 67.18, "volume": 379551.0}, {"date": "2023-05-25", "close": 68.65, "volume": 408139.0}, {"date": "2023-05-26", "close": 69.48, "volume": 491299.0}, {"date": "2023-05-30", "close": 69.4, "volume": 277960.0}, {"date": "2023-05-31", "close": 69.69, "volume": 1040816.0}, {"date": "2023-06-01", "close": 69.67, "volume": 213416.0}, {"date": "2023-06-02", "close": 71.44, "volume": 482354.0}, {"date": "2023-06-05", "close": 71.03, "volume": 393798.0}, {"date": "2023-06-06", "close": 71.53, "volume": 630888.0}, {"date": "2023-06-07", "close": 71.38, "volume": 659018.0}, {"date": "2023-06-08", "close": 71.14, "volume": 288074.0}, {"date": "2023-06-09", "close": 70.98, "volume": 653218.0}, {"date": "2023-06-12", "close": 71.03, "volume": 280526.0}, {"date": "2023-06-13", "close": 70.77, "volume": 462593.0}, {"date": "2023-06-14", "close": 70.52, "volume": 420052.0}, {"date": "2023-06-15", "close": 70.93, "volume": 352471.0}, {"date": "2023-06-16", "close": 72.08, "volume": 986958.0}, {"date": "2023-06-20", "close": 71.68, "volume": 346094.0}, {"date": "2023-06-21", "close": 71.01, "volume": 284531.0}, {"date": "2023-06-22", "close": 71.76, "volume": 313946.0}, {"date": "2023-06-23", "close": 71.35, "volume": 756492.0}, {"date": "2023-06-26", "close": 69.97, "volume": 266889.0}, {"date": "2023-06-27", "close": 70.39, "volume": 181431.0}, {"date": "2023-06-28", "close": 71.91, "volume": 279181.0}, {"date": "2023-06-29", "close": 72.44, "volume": 227546.0}, {"date": "2023-06-30", "close": 72.62, "volume": 426053.0}, {"date": "2023-07-03", "close": 72.44, "volume": 159939.0}, {"date": "2023-07-05", "close": 72.17, "volume": 248913.0}, {"date": "2023-07-06", "close": 72.03, "volume": 186947.0}, {"date": "2023-07-07", "close": 72.32, "volume": 229564.0}, {"date": "2023-07-10", "close": 74.21, "volume": 319822.0}, {"date": "2023-07-11", "close": 74.78, "volume": 247294.0}, {"date": "2023-07-12", "close": 74.82, "volume": 205662.0}, {"date": "2023-07-13", "close": 75.42, "volume": 248906.0}, {"date": "2023-07-14", "close": 75.78, "volume": 191850.0}, {"date": "2023-07-17", "close": 76.35, "volume": 213879.0}, {"date": "2023-07-18", "close": 76.85, "volume": 213892.0}, {"date": "2023-07-19", "close": 76.65, "volume": 196788.0}, {"date": "2023-07-20", "close": 75.96, "volume": 163759.0}, {"date": "2023-07-21", "close": 75.41, "volume": 232621.0}, {"date": "2023-07-24", "close": 75.43, "volume": 165773.0}, {"date": "2023-07-25", "close": 76.35, "volume": 249365.0}, {"date": "2023-07-26", "close": 76.76, "volume": 205533.0}, {"date": "2023-07-27", "close": 77.35, "volume": 241858.0}, {"date": "2023-07-28", "close": 77.89, "volume": 267285.0}, {"date": "2023-07-31", "close": 77.93, "volume": 381720.0}, {"date": "2023-08-01", "close": 73.4, "volume": 535958.0}, {"date": "2023-08-02", "close": 70.48, "volume": 420612.0}, {"date": "2023-08-03", "close": 71.41, "volume": 381796.0}, {"date": "2023-08-04", "close": 70.95, "volume": 230422.0}, {"date": "2023-08-07", "close": 71.2, "volume": 215967.0}, {"date": "2023-08-08", "close": 68.85, "volume": 225495.0}, {"date": "2023-08-09", "close": 68.28, "volume": 264592.0}, {"date": "2023-08-10", "close": 69.39, "volume": 241992.0}, {"date": "2023-08-11", "close": 69.69, "volume": 200821.0}, {"date": "2023-08-14", "close": 70.24, "volume": 236809.0}, {"date": "2023-08-15", "close": 68.81, "volume": 349660.0}, {"date": "2023-08-16", "close": 68.94, "volume": 312223.0}, {"date": "2023-08-17", "close": 69.42, "volume": 294824.0}, {"date": "2023-08-18", "close": 68.94, "volume": 621449.0}, {"date": "2023-08-21", "close": 68.35, "volume": 205329.0}, {"date": "2023-08-22", "close": 68.51, "volume": 457950.0}, {"date": "2023-08-23", "close": 69.53, "volume": 246768.0}, {"date": "2023-08-24", "close": 67.91, "volume": 215240.0}, {"date": "2023-08-25", "close": 68.24, "volume": 229929.0}, {"date": "2023-08-28", "close": 68.41, "volume": 181300.0}, {"date": "2023-08-29", "close": 68.82, "volume": 220540.0}, {"date": "2023-08-30", "close": 68.9, "volume": 188100.0}, {"date": "2023-08-31", "close": 68.31, "volume": 300322.0}, {"date": "2023-09-01", "close": 68.24, "volume": 172253.0}, {"date": "2023-09-05", "close": 67.79, "volume": 240344.0}, {"date": "2023-09-06", "close": 67.68, "volume": 178183.0}, {"date": "2023-09-07", "close": 67.56, "volume": 188336.0}, {"date": "2023-09-08", "close": 68.08, "volume": 154075.0}, {"date": "2023-09-11", "close": 68.58, "volume": 178171.0}, {"date": "2023-09-12", "close": 68.16, "volume": 140735.0}, {"date": "2023-09-13", "close": 68.55, "volume": 203449.0}, {"date": "2023-09-14", "close": 68.8, "volume": 197893.0}, {"date": "2023-09-15", "close": 67.73, "volume": 509339.0}, {"date": "2023-09-18", "close": 67.99, "volume": 174733.0}, {"date": "2023-09-19", "close": 68.43, "volume": 163698.0}, {"date": "2023-09-20", "close": 68.6, "volume": 204836.0}, {"date": "2023-09-21", "close": 67.66, "volume": 256812.0}, {"date": "2023-09-22", "close": 68.09, "volume": 177399.0}, {"date": "2023-09-25", "close": 69.22, "volume": 177392.0}, {"date": "2023-09-26", "close": 67.76, "volume": 168008.0}, {"date": "2023-09-27", "close": 68.09, "volume": 189925.0}, {"date": "2023-09-28", "close": 68.14, "volume": 195263.0}, {"date": "2023-09-29", "close": 67.61, "volume": 168348.0}, {"date": "2023-10-02", "close": 68.29, "volume": 162616.0}, {"date": "2023-10-03", "close": 67.08, "volume": 181317.0}, {"date": "2023-10-04", "close": 67.83, "volume": 169273.0}, {"date": "2023-10-05", "close": 67.72, "volume": 218528.0}, {"date": "2023-10-06", "close": 68.64, "volume": 142251.0}, {"date": "2023-10-09", "close": 68.86, "volume": 154681.0}, {"date": "2023-10-10", "close": 69.05, "volume": 172243.0}, {"date": "2023-10-11", "close": 69.28, "volume": 203701.0}, {"date": "2023-10-12", "close": 67.37, "volume": 322720.0}, {"date": "2023-10-13", "close": 66.92, "volume": 261339.0}, {"date": "2023-10-16", "close": 67.49, "volume": 221261.0}, {"date": "2023-10-17", "close": 68.74, "volume": 353708.0}, {"date": "2023-10-18", "close": 67.75, "volume": 257145.0}, {"date": "2023-10-19", "close": 67.36, "volume": 241616.0}, {"date": "2023-10-20", "close": 66.25, "volume": 231887.0}, {"date": "2023-10-23", "close": 65.78, "volume": 167800.0}, {"date": "2023-10-24", "close": 66.23, "volume": 151168.0}, {"date": "2023-10-25", "close": 63.91, "volume": 254348.0}, {"date": "2023-10-26", "close": 63.99, "volume": 170740.0}, {"date": "2023-10-27", "close": 64.12, "volume": 353126.0}, {"date": "2023-10-30", "close": 65.28, "volume": 283587.0}, {"date": "2023-10-31", "close": 65.35, "volume": 235820.0}, {"date": "2023-11-01", "close": 65.47, "volume": 276521.0}, {"date": "2023-11-02", "close": 65.97, "volume": 267656.0}, {"date": "2023-11-03", "close": 67.42, "volume": 225276.0}, {"date": "2023-11-06", "close": 67.63, "volume": 702261.0}, {"date": "2023-11-07", "close": 69.39, "volume": 527515.0}, {"date": "2023-11-08", "close": 69.47, "volume": 295172.0}, {"date": "2023-11-09", "close": 68.95, "volume": 403168.0}, {"date": "2023-11-10", "close": 70.35, "volume": 357627.0}, {"date": "2023-11-13", "close": 70.5, "volume": 323737.0}, {"date": "2023-11-14", "close": 71.75, "volume": 273807.0}, {"date": "2023-11-15", "close": 71.2, "volume": 224462.0}, {"date": "2023-11-16", "close": 69.1, "volume": 407656.0}, {"date": "2023-11-17", "close": 69.39, "volume": 635405.0}, {"date": "2023-11-20", "close": 71.05, "volume": 340125.0}, {"date": "2023-11-21", "close": 71.36, "volume": 274428.0}, {"date": "2023-11-22", "close": 70.43, "volume": 316459.0}, {"date": "2023-11-24", "close": 71.1, "volume": 86103.0}, {"date": "2023-11-27", "close": 72.96, "volume": 333406.0}, {"date": "2023-11-28", "close": 72.82, "volume": 238877.0}, {"date": "2023-11-29", "close": 73.15, "volume": 293242.0}, {"date": "2023-11-30", "close": 73.58, "volume": 343026.0}, {"date": "2023-12-01", "close": 75.21, "volume": 284734.0}, {"date": "2023-12-04", "close": 76.13, "volume": 258049.0}, {"date": "2023-12-05", "close": 76.29, "volume": 271876.0}, {"date": "2023-12-06", "close": 74.83, "volume": 217883.0}, {"date": "2023-12-07", "close": 75.37, "volume": 268540.0}, {"date": "2023-12-08", "close": 75.24, "volume": 141070.0}, {"date": "2023-12-11", "close": 75.49, "volume": 212479.0}, {"date": "2023-12-12", "close": 75.81, "volume": 191654.0}, {"date": "2023-12-13", "close": 76.62, "volume": 295136.0}, {"date": "2023-12-14", "close": 77.67, "volume": 404577.0}, {"date": "2023-12-15", "close": 78.08, "volume": 554356.0}, {"date": "2023-12-18", "close": 79.34, "volume": 258904.0}, {"date": "2023-12-19", "close": 80.49, "volume": 315079.0}, {"date": "2023-12-20", "close": 78.87, "volume": 382796.0}, {"date": "2023-12-21", "close": 79.41, "volume": 202759.0}, {"date": "2023-12-22", "close": 79.92, "volume": 136516.0}, {"date": "2023-12-26", "close": 80.47, "volume": 151539.0}, {"date": "2023-12-27", "close": 80.58, "volume": 137982.0}, {"date": "2023-12-28", "close": 80.67, "volume": 157791.0}, {"date": "2023-12-29", "close": 79.85, "volume": 265104.0}, {"date": "2024-01-02", "close": 76.97, "volume": 238885.0}, {"date": "2024-01-03", "close": 75.94, "volume": 215310.0}, {"date": "2024-01-04", "close": 75.38, "volume": 185153.0}, {"date": "2024-01-05", "close": 73.97, "volume": 429778.0}, {"date": "2024-01-08", "close": 75.29, "volume": 245855.0}, {"date": "2024-01-09", "close": 75.49, "volume": 153042.0}, {"date": "2024-01-10", "close": 76.83, "volume": 155067.0}, {"date": "2024-01-11", "close": 77.27, "volume": 372602.0}, {"date": "2024-01-12", "close": 78.28, "volume": 221947.0}, {"date": "2024-01-16", "close": 78.34, "volume": 221795.0}, {"date": "2024-01-17", "close": 77.66, "volume": 206993.0}, {"date": "2024-01-18", "close": 78.24, "volume": 179420.0}, {"date": "2024-01-19", "close": 79.02, "volume": 227332.0}, {"date": "2024-01-22", "close": 80.26, "volume": 212808.0}, {"date": "2024-01-23", "close": 79.83, "volume": 185031.0}, {"date": "2024-01-24", "close": 80.08, "volume": 213193.0}, {"date": "2024-01-25", "close": 79.97, "volume": 179653.0}, {"date": "2024-01-26", "close": 79.68, "volume": 175278.0}, {"date": "2024-01-29", "close": 81.51, "volume": 380557.0}, {"date": "2024-01-30", "close": 88.07, "volume": 1143782.0}, {"date": "2024-01-31", "close": 91.68, "volume": 738559.0}, {"date": "2024-02-01", "close": 94.64, "volume": 690809.0}, {"date": "2024-02-02", "close": 95.29, "volume": 481221.0}, {"date": "2024-02-05", "close": 93.49, "volume": 301171.0}, {"date": "2024-02-06", "close": 92.96, "volume": 231130.0}, {"date": "2024-02-07", "close": 93.41, "volume": 263727.0}, {"date": "2024-02-08", "close": 93.92, "volume": 420610.0}, {"date": "2024-02-09", "close": 94.87, "volume": 269061.0}, {"date": "2024-02-12", "close": 92.91, "volume": 306447.0}, {"date": "2024-02-13", "close": 91.52, "volume": 282306.0}, {"date": "2024-02-14", "close": 94.44, "volume": 410586.0}, {"date": "2024-02-15", "close": 94.64, "volume": 311628.0}, {"date": "2024-02-16", "close": 93.78, "volume": 561901.0}, {"date": "2024-02-20", "close": 92.32, "volume": 243663.0}, {"date": "2024-02-21", "close": 92.39, "volume": 461612.0}, {"date": "2024-02-22", "close": 93.88, "volume": 265615.0}, {"date": "2024-02-23", "close": 94.73, "volume": 223602.0}, {"date": "2024-02-26", "close": 95.49, "volume": 272507.0}, {"date": "2024-02-27", "close": 94.78, "volume": 236194.0}, {"date": "2024-02-28", "close": 95.24, "volume": 187416.0}, {"date": "2024-02-29", "close": 95.71, "volume": 426014.0}, {"date": "2024-03-01", "close": 97.58, "volume": 353382.0}, {"date": "2024-03-04", "close": 97.92, "volume": 357119.0}, {"date": "2024-03-05", "close": 96.4, "volume": 209134.0}, {"date": "2024-03-06", "close": 99.42, "volume": 373005.0}, {"date": "2024-03-07", "close": 99.77, "volume": 393311.0}, {"date": "2024-03-08", "close": 98.73, "volume": 283304.0}, {"date": "2024-03-11", "close": 97.76, "volume": 301741.0}, {"date": "2024-03-12", "close": 98.39, "volume": 337572.0}, {"date": "2024-03-13", "close": 99.6, "volume": 342467.0}, {"date": "2024-03-14", "close": 99.85, "volume": 280585.0}, {"date": "2024-03-15", "close": 97.91, "volume": 910569.0}, {"date": "2024-03-18", "close": 97.23, "volume": 289387.0}, {"date": "2024-03-19", "close": 97.42, "volume": 286418.0}, {"date": "2024-03-20", "close": 99.0, "volume": 227317.0}, {"date": "2024-03-21", "close": 100.24, "volume": 247407.0}, {"date": "2024-03-22", "close": 100.54, "volume": 197810.0}, {"date": "2024-03-25", "close": 99.68, "volume": 163695.0}, {"date": "2024-03-26", "close": 99.37, "volume": 148444.0}, {"date": "2024-03-27", "close": 100.26, "volume": 168313.0}, {"date": "2024-03-28", "close": 101.43, "volume": 251691.0}, {"date": "2024-04-01", "close": 100.43, "volume": 159328.0}, {"date": "2024-04-02", "close": 99.07, "volume": 227201.0}, {"date": "2024-04-03", "close": 99.83, "volume": 173177.0}, {"date": "2024-04-04", "close": 99.61, "volume": 214468.0}, {"date": "2024-04-05", "close": 100.2, "volume": 320139.0}, {"date": "2024-04-08", "close": 99.64, "volume": 168938.0}, {"date": "2024-04-09", "close": 97.43, "volume": 246757.0}, {"date": "2024-04-10", "close": 96.53, "volume": 286782.0}, {"date": "2024-04-11", "close": 97.92, "volume": 374741.0}, {"date": "2024-04-12", "close": 96.49, "volume": 286690.0}, {"date": "2024-04-15", "close": 94.25, "volume": 454371.0}, {"date": "2024-04-16", "close": 95.63, "volume": 186873.0}, {"date": "2024-04-17", "close": 94.63, "volume": 242653.0}, {"date": "2024-04-18", "close": 94.15, "volume": 222752.0}, {"date": "2024-04-19", "close": 94.87, "volume": 205931.0}, {"date": "2024-04-22", "close": 95.54, "volume": 157670.0}, {"date": "2024-04-23", "close": 97.17, "volume": 176510.0}, {"date": "2024-04-24", "close": 96.83, "volume": 244281.0}, {"date": "2024-04-25", "close": 97.09, "volume": 277929.0}, {"date": "2024-04-26", "close": 98.3, "volume": 183888.0}, {"date": "2024-04-29", "close": 99.43, "volume": 520979.0}, {"date": "2024-04-30", "close": 102.47, "volume": 715641.0}, {"date": "2024-05-01", "close": 102.71, "volume": 456886.0}, {"date": "2024-05-02", "close": 104.76, "volume": 344976.0}, {"date": "2024-05-03", "close": 107.43, "volume": 522210.0}, {"date": "2024-05-06", "close": 108.93, "volume": 305133.0}, {"date": "2024-05-07", "close": 109.0, "volume": 388976.0}, {"date": "2024-05-08", "close": 109.18, "volume": 307501.0}, {"date": "2024-05-09", "close": 111.04, "volume": 255026.0}, {"date": "2024-05-10", "close": 111.32, "volume": 280901.0}, {"date": "2024-05-13", "close": 108.36, "volume": 575274.0}, {"date": "2024-05-14", "close": 108.83, "volume": 427827.0}, {"date": "2024-05-15", "close": 112.37, "volume": 287919.0}, {"date": "2024-05-16", "close": 110.73, "volume": 468607.0}, {"date": "2024-05-17", "close": 111.24, "volume": 313028.0}, {"date": "2024-05-20", "close": 110.56, "volume": 276656.0}, {"date": "2024-05-21", "close": 110.7, "volume": 226833.0}, {"date": "2024-05-22", "close": 110.03, "volume": 234319.0}, {"date": "2024-05-23", "close": 110.63, "volume": 209985.0}, {"date": "2024-05-24", "close": 110.6, "volume": 184668.0}, {"date": "2024-05-28", "close": 111.36, "volume": 239829.0}, {"date": "2024-05-29", "close": 111.15, "volume": 230811.0}, {"date": "2024-05-30", "close": 108.79, "volume": 217142.0}, {"date": "2024-05-31", "close": 107.585, "volume": 457965.0}, {"date": "2024-06-03", "close": 108.48, "volume": 735104.0}, {"date": "2024-06-04", "close": 108.86, "volume": 356075.0}, {"date": "2024-06-05", "close": 113.05, "volume": 721941.0}, {"date": "2024-06-06", "close": 115.67, "volume": 649642.0}, {"date": "2024-06-07", "close": 114.72, "volume": 446270.0}, {"date": "2024-06-10", "close": 114.66, "volume": 374438.0}, {"date": "2024-06-11", "close": 113.03, "volume": 407493.0}, {"date": "2024-06-12", "close": 116.4, "volume": 368469.0}, {"date": "2024-06-13", "close": 114.46, "volume": 222858.0}, {"date": "2024-06-14", "close": 116.54, "volume": 390821.0}, {"date": "2024-06-17", "close": 118.3, "volume": 376897.0}, {"date": "2024-06-18", "close": 118.06, "volume": 320799.0}, {"date": "2024-06-20", "close": 118.08, "volume": 388064.0}, {"date": "2024-06-21", "close": 119.67, "volume": 1085848.0}, {"date": "2024-06-24", "close": 119.14, "volume": 326935.0}, {"date": "2024-06-25", "close": 121.1, "volume": 285027.0}, {"date": "2024-06-26", "close": 118.63, "volume": 305689.0}, {"date": "2024-06-27", "close": 120.02, "volume": 476756.0}, {"date": "2024-06-28", "close": 121.57, "volume": 558865.0}, {"date": "2024-07-01", "close": 121.68, "volume": 243943.0}, {"date": "2024-07-02", "close": 125.76, "volume": 391517.0}, {"date": "2024-07-03", "close": 125.15, "volume": 171966.0}, {"date": "2024-07-05", "close": 123.98, "volume": 406973.0}, {"date": "2024-07-08", "close": 122.05, "volume": 422793.0}, {"date": "2024-07-09", "close": 119.99, "volume": 400843.0}, {"date": "2024-07-10", "close": 120.41, "volume": 246239.0}, {"date": "2024-07-11", "close": 122.98, "volume": 270316.0}, {"date": "2024-07-12", "close": 122.99, "volume": 286392.0}, {"date": "2024-07-15", "close": 123.39, "volume": 378050.0}, {"date": "2024-07-16", "close": 124.8, "volume": 357741.0}, {"date": "2024-07-17", "close": 121.96, "volume": 527702.0}, {"date": "2024-07-18", "close": 121.18, "volume": 338058.0}, {"date": "2024-07-19", "close": 121.08, "volume": 184524.0}, {"date": "2024-07-22", "close": 125.88, "volume": 324008.0}, {"date": "2024-07-23", "close": 125.1, "volume": 274262.0}, {"date": "2024-07-24", "close": 121.75, "volume": 328684.0}, {"date": "2024-07-25", "close": 122.24, "volume": 371266.0}, {"date": "2024-07-26", "close": 124.6, "volume": 234538.0}, {"date": "2024-07-29", "close": 123.2, "volume": 348443.0}, {"date": "2024-07-30", "close": 151.35, "volume": 1433105.0}, {"date": "2024-07-31", "close": 152.85, "volume": 873478.0}, {"date": "2024-08-01", "close": 147.25, "volume": 615061.0}, {"date": "2024-08-02", "close": 136.68, "volume": 680623.0}, {"date": "2024-08-05", "close": 135.02, "volume": 930444.0}, {"date": "2024-08-06", "close": 141.62, "volume": 521102.0}, {"date": "2024-08-07", "close": 141.98, "volume": 648212.0}, {"date": "2024-08-08", "close": 148.52, "volume": 440828.0}, {"date": "2024-08-09", "close": 151.41, "volume": 469306.0}, {"date": "2024-08-12", "close": 149.11, "volume": 241918.0}, {"date": "2024-08-13", "close": 151.35, "volume": 198737.0}, {"date": "2024-08-14", "close": 150.66, "volume": 215929.0}, {"date": "2024-08-15", "close": 148.13, "volume": 428258.0}, {"date": "2024-08-16", "close": 150.29, "volume": 476826.0}, {"date": "2024-08-19", "close": 150.11, "volume": 375321.0}, {"date": "2024-08-20", "close": 150.14, "volume": 223486.0}, {"date": "2024-08-21", "close": 150.44, "volume": 252095.0}, {"date": "2024-08-22", "close": 148.52, "volume": 198032.0}, {"date": "2024-08-23", "close": 152.62, "volume": 253073.0}, {"date": "2024-08-26", "close": 151.88, "volume": 262784.0}, {"date": "2024-08-27", "close": 151.48, "volume": 203346.0}, {"date": "2024-08-28", "close": 150.41, "volume": 238413.0}, {"date": "2024-08-29", "close": 152.62, "volume": 261737.0}, {"date": "2024-08-30", "close": 155.4, "volume": 469052.0}, {"date": "2024-09-03", "close": 149.13, "volume": 407809.0}, {"date": "2024-09-04", "close": 148.92, "volume": 265739.0}, {"date": "2024-09-05", "close": 148.17, "volume": 269283.0}, {"date": "2024-09-06", "close": 139.53, "volume": 373896.0}, {"date": "2024-09-09", "close": 142.87, "volume": 316560.0}, {"date": "2024-09-10", "close": 143.39, "volume": 196455.0}, {"date": "2024-09-11", "close": 145.51, "volume": 422476.0}, {"date": "2024-09-12", "close": 146.92, "volume": 234144.0}, {"date": "2024-09-13", "close": 147.81, "volume": 253877.0}, {"date": "2024-09-16", "close": 150.24, "volume": 287730.0}, {"date": "2024-09-17", "close": 148.27, "volume": 415766.0}, {"date": "2024-09-18", "close": 148.92, "volume": 297685.0}, {"date": "2024-09-19", "close": 153.23, "volume": 445404.0}, {"date": "2024-09-20", "close": 152.14, "volume": 818449.0}, {"date": "2024-09-23", "close": 155.51, "volume": 253760.0}, {"date": "2024-09-24", "close": 152.36, "volume": 237061.0}, {"date": "2024-09-25", "close": 151.8, "volume": 210238.0}, {"date": "2024-09-26", "close": 152.42, "volume": 249207.0}, {"date": "2024-09-27", "close": 151.82, "volume": 211599.0}, {"date": "2024-09-30", "close": 153.85, "volume": 266829.0}, {"date": "2024-10-01", "close": 149.79, "volume": 251236.0}, {"date": "2024-10-02", "close": 150.7, "volume": 212832.0}, {"date": "2024-10-03", "close": 150.75, "volume": 164046.0}, {"date": "2024-10-04", "close": 153.19, "volume": 162959.0}, {"date": "2024-10-07", "close": 152.69, "volume": 192341.0}, {"date": "2024-10-08", "close": 159.51, "volume": 507325.0}, {"date": "2024-10-09", "close": 159.91, "volume": 273443.0}, {"date": "2024-10-10", "close": 160.82, "volume": 227997.0}, {"date": "2024-10-11", "close": 162.7, "volume": 223831.0}, {"date": "2024-10-14", "close": 163.91, "volume": 208686.0}, {"date": "2024-10-15", "close": 147.84, "volume": 882256.0}, {"date": "2024-10-16", "close": 146.23, "volume": 468036.0}, {"date": "2024-10-17", "close": 142.57, "volume": 420432.0}, {"date": "2024-10-18", "close": 140.87, "volume": 288487.0}, {"date": "2024-10-21", "close": 138.94, "volume": 342904.0}, {"date": "2024-10-22", "close": 135.57, "volume": 398553.0}, {"date": "2024-10-23", "close": 132.26, "volume": 382232.0}, {"date": "2024-10-24", "close": 133.14, "volume": 321419.0}, {"date": "2024-10-25", "close": 134.22, "volume": 327063.0}, {"date": "2024-10-28", "close": 136.97, "volume": 565320.0}, {"date": "2024-10-29", "close": 169.79, "volume": 1643452.0}, {"date": "2024-10-30", "close": 162.25, "volume": 659876.0}, {"date": "2024-10-31", "close": 156.19, "volume": 476368.0}, {"date": "2024-11-01", "close": 155.69, "volume": 437408.0}, {"date": "2024-11-04", "close": 157.29, "volume": 470210.0}, {"date": "2024-11-05", "close": 159.41, "volume": 308457.0}, {"date": "2024-11-06", "close": 171.84, "volume": 684862.0}, {"date": "2024-11-07", "close": 171.62, "volume": 270002.0}, {"date": "2024-11-08", "close": 171.57, "volume": 451693.0}, {"date": "2024-11-11", "close": 173.11, "volume": 392015.0}, {"date": "2024-11-12", "close": 169.68, "volume": 343059.0}, {"date": "2024-11-13", "close": 176.57, "volume": 741599.0}, {"date": "2024-11-14", "close": 171.03, "volume": 415449.0}, {"date": "2024-11-15", "close": 168.53, "volume": 303850.0}, {"date": "2024-11-18", "close": 166.12, "volume": 528403.0}, {"date": "2024-11-19", "close": 168.65, "volume": 463924.0}, {"date": "2024-11-20", "close": 170.96, "volume": 286518.0}, {"date": "2024-11-21", "close": 170.69, "volume": 280738.0}, {"date": "2024-11-22", "close": 174.6, "volume": 392001.0}, {"date": "2024-11-25", "close": 175.6, "volume": 406528.0}, {"date": "2024-11-26", "close": 177.6, "volume": 279847.0}, {"date": "2024-11-27", "close": 171.63, "volume": 253829.0}, {"date": "2024-11-29", "close": 171.59, "volume": 144938.0}, {"date": "2024-12-02", "close": 170.85, "volume": 259472.0}, {"date": "2024-12-03", "close": 170.39, "volume": 216035.0}, {"date": "2024-12-04", "close": 174.75, "volume": 268299.0}, {"date": "2024-12-05", "close": 172.24, "volume": 276622.0}, {"date": "2024-12-06", "close": 175.75, "volume": 256420.0}, {"date": "2024-12-09", "close": 172.21, "volume": 302299.0}, {"date": "2024-12-10", "close": 173.12, "volume": 271061.0}, {"date": "2024-12-11", "close": 173.1, "volume": 295349.0}, {"date": "2024-12-12", "close": 173.14, "volume": 174255.0}, {"date": "2024-12-13", "close": 168.69, "volume": 241713.0}, {"date": "2024-12-16", "close": 170.84, "volume": 203228.0}, {"date": "2024-12-17", "close": 166.44, "volume": 320571.0}, {"date": "2024-12-18", "close": 158.7, "volume": 534284.0}, {"date": "2024-12-19", "close": 158.24, "volume": 453687.0}, {"date": "2024-12-20", "close": 158.73, "volume": 1034348.0}, {"date": "2024-12-23", "close": 156.27, "volume": 286399.0}, {"date": "2024-12-24", "close": 157.71, "volume": 80779.0}, {"date": "2024-12-26", "close": 157.57, "volume": 127960.0}, {"date": "2024-12-27", "close": 153.74, "volume": 191641.0}, {"date": "2024-12-30", "close": 151.19, "volume": 190655.0}, {"date": "2024-12-31", "close": 150.91, "volume": 289272.0}, {"date": "2025-01-02", "close": 152.11, "volume": 256014.0}, {"date": "2025-01-03", "close": 158.56, "volume": 421735.0}, {"date": "2025-01-06", "close": 160.68, "volume": 365333.0}, {"date": "2025-01-07", "close": 153.05, "volume": 533663.0}, {"date": "2025-01-08", "close": 157.8, "volume": 359573.0}, {"date": "2025-01-10", "close": 153.98, "volume": 240477.0}, {"date": "2025-01-13", "close": 156.11, "volume": 234665.0}, {"date": "2025-01-14", "close": 160.46, "volume": 359635.0}, {"date": "2025-01-15", "close": 161.42, "volume": 256881.0}, {"date": "2025-01-16", "close": 161.71, "volume": 275205.0}, {"date": "2025-01-17", "close": 161.28, "volume": 402050.0}, {"date": "2025-01-21", "close": 164.01, "volume": 265231.0}, {"date": "2025-01-22", "close": 162.8, "volume": 400282.0}, {"date": "2025-01-23", "close": 160.94, "volume": 361843.0}, {"date": "2025-01-24", "close": 159.88, "volume": 315765.0}, {"date": "2025-01-27", "close": 158.3, "volume": 699421.0}, {"date": "2025-01-28", "close": 160.05, "volume": 2074535.0}, {"date": "2025-01-29", "close": 146.82, "volume": 954892.0}, {"date": "2025-01-30", "close": 157.9, "volume": 812037.0}, {"date": "2025-01-31", "close": 159.26, "volume": 553564.0}, {"date": "2025-02-03", "close": 159.31, "volume": 508980.0}, {"date": "2025-02-04", "close": 167.28, "volume": 555776.0}, {"date": "2025-02-05", "close": 171.01, "volume": 451306.0}, {"date": "2025-02-06", "close": 172.54, "volume": 642226.0}, {"date": "2025-02-07", "close": 175.82, "volume": 667622.0}, {"date": "2025-02-10", "close": 179.31, "volume": 596389.0}, {"date": "2025-02-11", "close": 178.54, "volume": 493836.0}, {"date": "2025-02-12", "close": 178.55, "volume": 549853.0}, {"date": "2025-02-13", "close": 183.55, "volume": 490875.0}, {"date": "2025-02-14", "close": 184.91, "volume": 431739.0}, {"date": "2025-02-18", "close": 187.9, "volume": 531508.0}, {"date": "2025-02-19", "close": 186.02, "volume": 538295.0}, {"date": "2025-02-20", "close": 184.88, "volume": 519393.0}, {"date": "2025-02-21", "close": 170.61, "volume": 743313.0}, {"date": "2025-02-24", "close": 169.81, "volume": 570420.0}, {"date": "2025-02-25", "close": 169.04, "volume": 352515.0}, {"date": "2025-02-26", "close": 171.85, "volume": 323721.0}, {"date": "2025-02-27", "close": 168.63, "volume": 387043.0}, {"date": "2025-02-28", "close": 170.56, "volume": 443259.0}, {"date": "2025-03-03", "close": 164.21, "volume": 410889.0}, {"date": "2025-03-04", "close": 164.94, "volume": 449613.0}, {"date": "2025-03-05", "close": 167.92, "volume": 363106.0}, {"date": "2025-03-06", "close": 157.93, "volume": 481614.0}, {"date": "2025-03-07", "close": 154.26, "volume": 555288.0}, {"date": "2025-03-10", "close": 148.48, "volume": 748213.0}, {"date": "2025-03-11", "close": 151.95, "volume": 381804.0}, {"date": "2025-03-12", "close": 153.43, "volume": 626734.0}, {"date": "2025-03-13", "close": 148.31, "volume": 305003.0}, {"date": "2025-03-14", "close": 159.17, "volume": 646336.0}, {"date": "2025-03-17", "close": 160.56, "volume": 316380.0}, {"date": "2025-03-18", "close": 161.09, "volume": 436504.0}, {"date": "2025-03-19", "close": 165.39, "volume": 328210.0}, {"date": "2025-03-20", "close": 162.21, "volume": 289383.0}, {"date": "2025-03-21", "close": 161.52, "volume": 685574.0}, {"date": "2025-03-24", "close": 169.17, "volume": 330801.0}, {"date": "2025-03-25", "close": 173.99, "volume": 365256.0}, {"date": "2025-03-26", "close": 165.24, "volume": 356843.0}, {"date": "2025-03-27", "close": 165.28, "volume": 344789.0}, {"date": "2025-03-28", "close": 161.98, "volume": 298631.0}, {"date": "2025-03-31", "close": 157.76, "volume": 659710.0}, {"date": "2025-04-01", "close": 162.94, "volume": 506664.0}, {"date": "2025-04-02", "close": 166.39, "volume": 363265.0}, {"date": "2025-04-03", "close": 152.89, "volume": 338833.0}, {"date": "2025-04-04", "close": 139.35, "volume": 807317.0}, {"date": "2025-04-07", "close": 142.08, "volume": 623643.0}, {"date": "2025-04-08", "close": 140.51, "volume": 597301.0}, {"date": "2025-04-09", "close": 157.72, "volume": 566394.0}, {"date": "2025-04-10", "close": 151.39, "volume": 377658.0}, {"date": "2025-04-11", "close": 152.49, "volume": 287239.0}, {"date": "2025-04-14", "close": 153.53, "volume": 398858.0}, {"date": "2025-04-15", "close": 154.51, "volume": 443312.0}, {"date": "2025-04-16", "close": 151.06, "volume": 357468.0}, {"date": "2025-04-17", "close": 149.74, "volume": 367592.0}, {"date": "2025-04-21", "close": 143.05, "volume": 527248.0}, {"date": "2025-04-22", "close": 149.6, "volume": 540721.0}, {"date": "2025-04-23", "close": 153.74, "volume": 417239.0}, {"date": "2025-04-24", "close": 163.32, "volume": 457862.0}, {"date": "2025-04-25", "close": 165.51, "volume": 413111.0}, {"date": "2025-04-28", "close": 165.96, "volume": 649477.0}, {"date": "2025-04-29", "close": 168.73, "volume": 887209.0}, {"date": "2025-04-30", "close": 167.13, "volume": 646500.0}, {"date": "2025-05-01", "close": 166.02, "volume": 516701.0}, {"date": "2025-05-02", "close": 172.55, "volume": 403452.0}, {"date": "2025-05-05", "close": 174.0, "volume": 512110.0}, {"date": "2025-05-06", "close": 172.24, "volume": 398207.0}, {"date": "2025-05-07", "close": 174.63, "volume": 350002.0}, {"date": "2025-05-08", "close": 174.79, "volume": 504904.0}, {"date": "2025-05-09", "close": 170.6, "volume": 394593.0}, {"date": "2025-05-12", "close": 176.0, "volume": 840742.0}, {"date": "2025-05-13", "close": 181.33, "volume": 364310.0}, {"date": "2025-05-14", "close": 179.71, "volume": 497337.0}, {"date": "2025-05-15", "close": 182.04, "volume": 448114.0}, {"date": "2025-05-16", "close": 178.04, "volume": 442254.0}, {"date": "2025-05-19", "close": 178.15, "volume": 450886.0}, {"date": "2025-05-20", "close": 179.51, "volume": 435320.0}, {"date": "2025-05-21", "close": 174.4, "volume": 388835.0}, {"date": "2025-05-22", "close": 175.4, "volume": 277132.0}, {"date": "2025-05-23", "close": 174.43, "volume": 265548.0}, {"date": "2025-05-27", "close": 178.66, "volume": 418791.0}, {"date": "2025-05-28", "close": 176.8, "volume": 343490.0}, {"date": "2025-05-29", "close": 177.37, "volume": 349972.0}, {"date": "2025-05-30", "close": 183.15, "volume": 950043.0}, {"date": "2025-06-02", "close": 186.98, "volume": 756781.0}, {"date": "2025-06-03", "close": 183.24, "volume": 882587.0}, {"date": "2025-06-04", "close": 182.15, "volume": 297093.0}, {"date": "2025-06-05", "close": 187.17, "volume": 564503.0}, {"date": "2025-06-06", "close": 188.57, "volume": 292521.0}, {"date": "2025-06-09", "close": 190.99, "volume": 414018.0}, {"date": "2025-06-10", "close": 187.16, "volume": 494286.0}, {"date": "2025-06-11", "close": 188.29, "volume": 410239.0}, {"date": "2025-06-12", "close": 186.09, "volume": 398061.0}, {"date": "2025-06-13", "close": 184.62, "volume": 371787.0}, {"date": "2025-06-16", "close": 187.54, "volume": 461273.0}, {"date": "2025-06-17", "close": 188.0, "volume": 314535.0}, {"date": "2025-06-18", "close": 180.17, "volume": 458357.0}, {"date": "2025-06-20", "close": 170.45, "volume": 1168412.0}, {"date": "2025-06-23", "close": 172.16, "volume": 457817.0}, {"date": "2025-06-24", "close": 170.5, "volume": 922469.0}, {"date": "2025-06-25", "close": 173.42, "volume": 589184.0}, {"date": "2025-06-26", "close": 174.97, "volume": 637441.0}, {"date": "2025-06-27", "close": 174.33, "volume": 658747.0}, {"date": "2025-06-30", "close": 174.33, "volume": 509701.0}, {"date": "2025-07-01", "close": 172.53, "volume": 425703.0}, {"date": "2025-07-02", "close": 170.49, "volume": 547888.0}, {"date": "2025-07-03", "close": 174.55, "volume": 216515.0}, {"date": "2025-07-07", "close": 173.07, "volume": 267275.0}, {"date": "2025-07-08", "close": 172.81, "volume": 302751.0}, {"date": "2025-07-09", "close": 176.16, "volume": 274736.0}, {"date": "2025-07-10", "close": 170.07, "volume": 815706.0}, {"date": "2025-07-11", "close": 165.05, "volume": 334390.0}, {"date": "2025-07-14", "close": 169.58, "volume": 396225.0}, {"date": "2025-07-15", "close": 166.73, "volume": 247723.0}, {"date": "2025-07-16", "close": 168.825, "volume": 460616.0}, {"date": "2025-07-17", "close": 170.85, "volume": 337702.0}, {"date": "2025-07-18", "close": 172.07, "volume": 388740.0}, {"date": "2025-07-21", "close": 168.73, "volume": 408475.0}, {"date": "2025-07-22", "close": 166.86, "volume": 450689.0}, {"date": "2025-07-23", "close": 167.14, "volume": 324257.0}, {"date": "2025-07-24", "close": 165.97, "volume": 355055.0}, {"date": "2025-07-25", "close": 164.35, "volume": 463587.0}, {"date": "2025-07-28", "close": 163.43, "volume": 844232.0}, {"date": "2025-07-29", "close": 193.27, "volume": 1587093.0}, {"date": "2025-07-30", "close": 193.37, "volume": 1105868.0}, {"date": "2025-07-31", "close": 189.95, "volume": 657226.0}, {"date": "2025-08-01", "close": 179.73, "volume": 515281.0}, {"date": "2025-08-04", "close": 186.5, "volume": 470775.0}, {"date": "2025-08-05", "close": 183.25, "volume": 534939.0}, {"date": "2025-08-06", "close": 185.57, "volume": 360668.0}, {"date": "2025-08-07", "close": 185.77, "volume": 466086.0}, {"date": "2025-08-08", "close": 183.53, "volume": 311243.0}, {"date": "2025-08-11", "close": 185.64, "volume": 570172.0}, {"date": "2025-08-12", "close": 192.64, "volume": 631801.0}, {"date": "2025-08-13", "close": 191.44, "volume": 643800.0}, {"date": "2025-08-14", "close": 183.35, "volume": 432083.0}, {"date": "2025-08-15", "close": 180.02, "volume": 326964.0}, {"date": "2025-08-18", "close": 179.78, "volume": 423803.0}, {"date": "2025-08-19", "close": 176.1, "volume": 250586.0}, {"date": "2025-08-20", "close": 176.37, "volume": 402312.0}, {"date": "2025-08-21", "close": 176.43, "volume": 353338.0}, {"date": "2025-08-22", "close": 181.04, "volume": 354628.0}, {"date": "2025-08-25", "close": 177.45, "volume": 258721.0}, {"date": "2025-08-26", "close": 177.68, "volume": 480568.0}, {"date": "2025-08-27", "close": 184.18, "volume": 429506.0}, {"date": "2025-08-28", "close": 187.74, "volume": 259215.0}, {"date": "2025-08-29", "close": 186.645, "volume": 317850.0}, {"date": "2025-09-02", "close": 178.78, "volume": 820843.0}, {"date": "2025-09-03", "close": 179.06, "volume": 2946931.0}, {"date": "2025-09-04", "close": 177.15, "volume": 637696.0}, {"date": "2025-09-05", "close": 178.97, "volume": 570564.0}, {"date": "2025-09-08", "close": 183.96, "volume": 850674.0}, {"date": "2025-09-09", "close": 185.22, "volume": 702176.0}, {"date": "2025-09-10", "close": 176.45, "volume": 494473.0}, {"date": "2025-09-11", "close": 180.94, "volume": 950187.0}, {"date": "2025-09-12", "close": 175.96, "volume": 477703.0}, {"date": "2025-09-15", "close": 189.54, "volume": 1045580.0}, {"date": "2025-09-16", "close": 189.67, "volume": 638437.0}, {"date": "2025-09-17", "close": 189.44, "volume": 593900.0}, {"date": "2025-09-18", "close": 195.41, "volume": 779267.0}, {"date": "2025-09-19", "close": 194.61, "volume": 3157190.0}, {"date": "2025-09-22", "close": 193.72, "volume": 478621.0}, {"date": "2025-09-23", "close": 191.79, "volume": 400147.0}, {"date": "2025-09-24", "close": 183.72, "volume": 605188.0}, {"date": "2025-09-25", "close": 185.84, "volume": 460335.0}, {"date": "2025-09-26", "close": 190.3, "volume": 400815.0}, {"date": "2025-09-29", "close": 193.03, "volume": 603726.0}, {"date": "2025-09-30", "close": 188.78, "volume": 506885.0}, {"date": "2025-10-01", "close": 185.88, "volume": 524185.0}, {"date": "2025-10-02", "close": 183.76, "volume": 480873.0}, {"date": "2025-10-03", "close": 180.3, "volume": 457809.0}, {"date": "2025-10-06", "close": 178.2, "volume": 635160.0}, {"date": "2025-10-07", "close": 168.35, "volume": 1240040.0}, {"date": "2025-10-08", "close": 177.7, "volume": 1015257.0}, {"date": "2025-10-09", "close": 176.52, "volume": 626525.0}, {"date": "2025-10-10", "close": 170.2, "volume": 603122.0}, {"date": "2025-10-13", "close": 175.67, "volume": 518009.0}, {"date": "2025-10-14", "close": 174.31, "volume": 657385.0}, {"date": "2025-10-15", "close": 172.05, "volume": 731287.0}, {"date": "2025-10-16", "close": 170.72, "volume": 633442.0}, {"date": "2025-10-17", "close": 171.9, "volume": 447018.0}, {"date": "2025-10-20", "close": 176.43, "volume": 448168.0}, {"date": "2025-10-21", "close": 174.89, "volume": 459820.0}, {"date": "2025-10-22", "close": 170.06, "volume": 474009.0}, {"date": "2025-10-23", "close": 168.03, "volume": 570871.0}, {"date": "2025-10-24", "close": 169.92, "volume": 454305.0}, {"date": "2025-10-27", "close": 174.15, "volume": 705300.0}, {"date": "2025-10-28", "close": 145.78, "volume": 3557336.0}, {"date": "2025-10-29", "close": 140.14, "volume": 2542823.0}, {"date": "2025-10-30", "close": 137.62, "volume": 1360377.0}, {"date": "2025-10-31", "close": 139.22, "volume": 992201.0}, {"date": "2025-11-03", "close": 140.37, "volume": 1299248.0}, {"date": "2025-11-04", "close": 135.82, "volume": 1021748.0}, {"date": "2025-11-05", "close": 128.65, "volume": 1487004.0}, {"date": "2025-11-06", "close": 125.08, "volume": 1129698.0}, {"date": "2025-11-07", "close": 127.44, "volume": 967096.0}, {"date": "2025-11-10", "close": 130.375, "volume": 658919.0}, {"date": "2025-11-11", "close": 128.58, "volume": 594611.0}, {"date": "2025-11-12", "close": 127.67, "volume": 686357.0}, {"date": "2025-11-13", "close": 126.62, "volume": 934089.0}, {"date": "2025-11-14", "close": 127.38, "volume": 642682.0}, {"date": "2025-11-17", "close": 125.85, "volume": 452071.0}, {"date": "2025-11-18", "close": 122.54, "volume": 658049.0}, {"date": "2025-11-19", "close": 119.5, "volume": 974981.0}, {"date": "2025-11-20", "close": 117.69, "volume": 497359.0}, {"date": "2025-11-21", "close": 119.76, "volume": 573621.0}, {"date": "2025-11-24", "close": 120.09, "volume": 474866.0}, {"date": "2025-11-25", "close": 123.96, "volume": 824534.0}, {"date": "2025-11-26", "close": 123.26, "volume": 439719.0}, {"date": "2025-11-28", "close": 123.5, "volume": 279052.0}, {"date": "2025-12-01", "close": 121.25, "volume": 693593.0}, {"date": "2025-12-02", "close": 123.49, "volume": 506030.0}, {"date": "2025-12-03", "close": 123.95, "volume": 452526.0}, {"date": "2025-12-04", "close": 121.34, "volume": 687922.0}, {"date": "2025-12-05", "close": 120.99, "volume": 1201945.0}, {"date": "2025-12-08", "close": 121.46, "volume": 692423.0}, {"date": "2025-12-09", "close": 122.19, "volume": 877660.0}, {"date": "2025-12-10", "close": 123.24, "volume": 879639.0}, {"date": "2025-12-11", "close": 124.1, "volume": 810429.0}, {"date": "2025-12-12", "close": 121.59, "volume": 598388.0}, {"date": "2025-12-15", "close": 119.84, "volume": 749401.0}, {"date": "2025-12-16", "close": 120.95, "volume": 847882.0}, {"date": "2025-12-17", "close": 123.19, "volume": 900601.0}, {"date": "2025-12-18", "close": 125.1, "volume": 642167.0}, {"date": "2025-12-19", "close": 125.19, "volume": 2033816.0}, {"date": "2025-12-22", "close": 128.16, "volume": 639805.0}, {"date": "2025-12-23", "close": 126.87, "volume": 400853.0}, {"date": "2025-12-24", "close": 127.18, "volume": 164758.0}, {"date": "2025-12-26", "close": 128.4, "volume": 343962.0}, {"date": "2025-12-29", "close": 127.56, "volume": 377262.0}, {"date": "2025-12-30", "close": 126.79, "volume": 471530.0}, {"date": "2025-12-31", "close": 125.36, "volume": 438474.0}, {"date": "2026-01-02", "close": 124.18, "volume": 580353.0}, {"date": "2026-01-05", "close": 125.58, "volume": 577622.0}, {"date": "2026-01-06", "close": 125.69, "volume": 875291.0}, {"date": "2026-01-07", "close": 128.47, "volume": 549957.0}, {"date": "2026-01-08", "close": 124.14, "volume": 552122.0}, {"date": "2026-01-09", "close": 124.17, "volume": 534013.0}, {"date": "2026-01-12", "close": 127.18, "volume": 478241.0}, {"date": "2026-01-13", "close": 125.6, "volume": 407784.0}, {"date": "2026-01-14", "close": 124.38, "volume": 663588.0}, {"date": "2026-01-15", "close": 125.19, "volume": 608024.0}, {"date": "2026-01-16", "close": 122.17, "volume": 699656.0}, {"date": "2026-01-20", "close": 116.94, "volume": 609557.0}, {"date": "2026-01-21", "close": 119.54, "volume": 563393.0}, {"date": "2026-01-22", "close": 123.53, "volume": 568205.0}, {"date": "2026-01-23", "close": 123.85, "volume": 644548.0}, {"date": "2026-01-26", "close": 129.36, "volume": 1048735.0}, {"date": "2026-01-27", "close": 89.13, "volume": 6195471.0}, {"date": "2026-01-28", "close": 89.85, "volume": 2982931.0}, {"date": "2026-01-29", "close": 87.5, "volume": 2008805.0}, {"date": "2026-01-30", "close": 85.7, "volume": 1186715.0}, {"date": "2026-02-02", "close": 87.35, "volume": 1032847.0}, {"date": "2026-02-03", "close": 81.76, "volume": 1654120.0}, {"date": "2026-02-04", "close": 81.97, "volume": 1609314.0}, {"date": "2026-02-05", "close": 81.34, "volume": 1539445.0}, {"date": "2026-02-06", "close": 86.07, "volume": 909187.0}, {"date": "2026-02-09", "close": 87.86, "volume": 687374.0}, {"date": "2026-02-10", "close": 87.54, "volume": 839803.0}, {"date": "2026-02-11", "close": 87.81, "volume": 924252.0}, {"date": "2026-02-12", "close": 87.3, "volume": 1102588.0}, {"date": "2026-02-13", "close": 87.63, "volume": 821898.0}, {"date": "2026-02-17", "close": 88.48, "volume": 810183.0}, {"date": "2026-02-18", "close": 91.19, "volume": 914822.0}, {"date": "2026-02-19", "close": 92.34, "volume": 795666.0}, {"date": "2026-02-20", "close": 91.0, "volume": 848748.0}, {"date": "2026-02-23", "close": 85.03, "volume": 1041815.0}, {"date": "2026-02-24", "close": 88.49, "volume": 742179.0}, {"date": "2026-02-25", "close": 86.56, "volume": 1177946.0}, {"date": "2026-02-26", "close": 88.58, "volume": 1502913.0}, {"date": "2026-02-27", "close": 85.08, "volume": 1131054.0}, {"date": "2026-03-02", "close": 85.31, "volume": 1056288.0}, {"date": "2026-03-03", "close": 87.0, "volume": 1215008.0}, {"date": "2026-03-04", "close": 87.57, "volume": 797426.0}, {"date": "2026-03-05", "close": 88.04, "volume": 841557.0}, {"date": "2026-03-06", "close": 87.04, "volume": 821851.0}, {"date": "2026-03-09", "close": 85.85, "volume": 988095.0}, {"date": "2026-03-10", "close": 80.37, "volume": 1910388.0}, {"date": "2026-03-11", "close": 80.89, "volume": 1000446.0}, {"date": "2026-03-12", "close": 80.85, "volume": 963412.0}, {"date": "2026-03-13", "close": 78.96, "volume": 1128715.0}, {"date": "2026-03-16", "close": 80.04, "volume": 1028819.0}, {"date": "2026-03-17", "close": 80.13, "volume": 1306654.0}, {"date": "2026-03-18", "close": 80.55, "volume": 1252873.0}, {"date": "2026-03-19", "close": 79.8, "volume": 1280087.0}, {"date": "2026-03-20", "close": 79.41, "volume": 2772249.0}, {"date": "2026-03-23", "close": 80.79, "volume": 843862.0}, {"date": "2026-03-24", "close": 78.3, "volume": 746387.0}, {"date": "2026-03-25", "close": 79.75, "volume": 797335.0}, {"date": "2026-03-26", "close": 81.16, "volume": 689686.0}, {"date": "2026-03-27", "close": 76.08, "volume": 792840.0}, {"date": "2026-03-30", "close": 75.18, "volume": 903560.0}, {"date": "2026-03-31", "close": 77.89, "volume": 725460.0}, {"date": "2026-04-01", "close": 78.41, "volume": 478457.0}, {"date": "2026-04-02", "close": 79.93, "volume": 740107.0}, {"date": "2026-04-06", "close": 78.97, "volume": 381110.0}, {"date": "2026-04-07", "close": 79.2, "volume": 645683.0}, {"date": "2026-04-08", "close": 79.07, "volume": 886109.0}, {"date": "2026-04-09", "close": 80.61, "volume": 2102934.0}, {"date": "2026-04-10", "close": 88.87, "volume": 5657540.0}, {"date": "2026-04-13", "close": 89.62, "volume": 1946970.0}, {"date": "2026-04-14", "close": 89.61, "volume": 838370.0}, {"date": "2026-04-15", "close": 93.21, "volume": 1041112.0}, {"date": "2026-04-16", "close": 94.86, "volume": 1148209.0}, {"date": "2026-04-17", "close": 94.23, "volume": 1038453.0}, {"date": "2026-04-20", "close": 95.9, "volume": 518813.0}, {"date": "2026-04-21", "close": 93.63, "volume": 732967.0}, {"date": "2026-04-22", "close": 95.58, "volume": 543956.0}, {"date": "2026-04-23", "close": 90.15, "volume": 858571.0}, {"date": "2026-04-24", "close": 93.92, "volume": 554411.0}, {"date": "2026-04-27", "close": 88.41, "volume": 1340923.0}, {"date": "2026-04-28", "close": 97.98, "volume": 1866028.0}, {"date": "2026-04-29", "close": 101.18, "volume": 981489.0}, {"date": "2026-04-30", "close": 98.88, "volume": 846497.0}, {"date": "2026-05-01", "close": 99.57, "volume": 555843.0}, {"date": "2026-05-04", "close": 101.83, "volume": 605429.0}, {"date": "2026-05-05", "close": 102.78, "volume": 450984.0}, {"date": "2026-05-06", "close": 101.21, "volume": 476648.0}, {"date": "2026-05-07", "close": 103.38, "volume": 948302.0}, {"date": "2026-05-08", "close": 105.09, "volume": 1012321.0}, {"date": "2026-05-11", "close": 103.995, "volume": 616479.0}, {"date": "2026-05-12", "close": 102.23, "volume": 651142.0}, {"date": "2026-05-13", "close": 99.81, "volume": 849462.0}, {"date": "2026-05-14", "close": 102.05, "volume": 787127.0}, {"date": "2026-05-15", "close": 103.9, "volume": 808918.0}, {"date": "2026-05-18", "close": 105.94, "volume": 796755.0}, {"date": "2026-05-19", "close": 101.97, "volume": 603193.0}, {"date": "2026-05-20", "close": 104.54, "volume": 590775.0}, {"date": "2026-05-21", "close": 106.0, "volume": 637201.0}, {"date": "2026-05-22", "close": 107.25, "volume": 490416.0}, {"date": "2026-05-26", "close": 108.09, "volume": 394000.0}, {"date": "2026-05-27", "close": 107.24, "volume": 714631.0}, {"date": "2026-05-28", "close": 110.73, "volume": 779078.0}, {"date": "2026-05-29", "close": 118.75, "volume": 1050111.0}, {"date": "2026-06-01", "close": 122.39, "volume": 888481.0}, {"date": "2026-06-02", "close": 122.12, "volume": 537640.0}, {"date": "2026-06-03", "close": 120.85, "volume": 567857.0}, {"date": "2026-06-04", "close": 121.55, "volume": 455585.0}, {"date": "2026-06-05", "close": 118.68, "volume": 624558.0}, {"date": "2026-06-08", "close": 122.09, "volume": 889166.0}, {"date": "2026-06-09", "close": 121.77, "volume": 887671.0}, {"date": "2026-06-10", "close": 125.28, "volume": 993462.0}, {"date": "2026-06-11", "close": 126.83, "volume": 1110059.0}, {"date": "2026-06-12", "close": 127.76, "volume": 786335.0}, {"date": "2026-06-15", "close": 127.34, "volume": 752258.0}, {"date": "2026-06-16", "close": 125.21, "volume": 800767.0}, {"date": "2026-06-17", "close": 127.1, "volume": 1567437.0}, {"date": "2026-06-18", "close": 130.03, "volume": 1417912.0}, {"date": "2026-06-22", "close": 126.01, "volume": 1092434.0}, {"date": "2026-06-23", "close": 125.23, "volume": 643963.0}, {"date": "2026-06-24", "close": 130.76, "volume": 781161.0}, {"date": "2026-06-25", "close": 133.94, "volume": 836941.0}, {"date": "2026-06-26", "close": 140.04, "volume": 2005988.0}, {"date": "2026-06-29", "close": 144.18, "volume": 1021320.0}, {"date": "2026-06-30", "close": 141.73, "volume": 813893.0}, {"date": "2026-07-01", "close": 147.02, "volume": 599879.0}, {"date": "2026-07-02", "close": 149.98, "volume": 628434.0}, {"date": "2026-07-06", "close": 150.05, "volume": 841634.0}, {"date": "2026-07-07", "close": 153.72, "volume": 881647.0}, {"date": "2026-07-08", "close": 146.92, "volume": 790816.0}, {"date": "2026-07-09", "close": 151.43, "volume": 546697.0}, {"date": "2026-07-10", "close": 150.57, "volume": 495118.0}, {"date": "2026-07-13", "close": 148.65, "volume": 729363.0}, {"date": "2026-07-14", "close": 148.63, "volume": 782774.0}, {"date": "2026-07-15", "close": 146.13, "volume": 539351.0}, {"date": "2026-07-16", "close": 149.77, "volume": 526753.0}, {"date": "2026-07-17", "close": 147.81, "volume": 497826.0}, {"date": "2026-07-20", "close": 146.72, "volume": 325207.0}, {"date": "2026-07-21", "close": 146.49, "volume": 401220.0}, {"date": "2026-07-22", "close": 140.24, "volume": 622398.0}, {"date": "2026-07-23", "close": 141.14, "volume": 449529.0}, {"date": "2026-07-24", "close": 142.31, "volume": 492987.0}, {"date": "2026-07-27", "close": 149.46, "volume": 983589.0}, {"date": "2026-07-28", "close": 120.02, "volume": 2263461.0}, {"date": "2026-07-29", "close": 120.31, "volume": 1064601.0}, {"date": "2026-07-30", "close": 116.42, "volume": 711711.0}, {"date": "2026-07-31", "close": 117.8, "volume": 845250.0}, {"date": "2026-08-03", "close": 124.93, "volume": 563155.0}, {"date": "2026-08-04", "close": 132.1, "volume": 982051.0}, {"date": "2026-08-05", "close": 133.17, "volume": 640333.0}, {"date": "2026-08-06", "close": 133.36, "volume": 566202.0}, {"date": "2026-08-07", "close": 135.27, "volume": 391536.0}], "refreshing": true}