{"ticker": "DLB", "overview": {"cik": "1308547", "ticker": "DLB", "name": "Dolby Laboratories, Inc.", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382329", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008913", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374860", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001193125-26-374852", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371803", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369707", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008651", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355688", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008129", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346962", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007856", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338476", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335473", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007493", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001308547-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326149", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296456", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006710", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001861", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255624", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005351", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248328", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242141", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004959", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231170", "price_sensitive": false}]}, "description": "Dolby Laboratories, Inc. trades as DLB on the NYSE and is registered in the United States, classified under Patent Owners & Lessors (SIC 6794). Privy Trades holds 16 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 4 sales totalling $817.01K. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 817014.9809, "net": -817014.9809, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-09-01"}, "metrics": {"ticker": "DLB", "has_prices": true, "as_of": "2026-08-07", "last": 61.77, "prev_close": 60.92, "change": 0.8500000000000014, "change_pct": 0.01395272488509523, "session_volume": 775166.0, "vwap_5": 60.851151898184746, "vwap_20": 54.027566023082784, "vwap_60": 53.396659304951015, "vwap_250": 61.57393031915253, "high_52w": 69.09, "low_52w": 48.51, "avg_volume_20": 967470.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008019", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dolby Laboratories, Inc.", "who_key": "Dolby Laboratories, 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": "Patent Owners & Lessors", "country": "United States", "headline": "Dolby Laboratories, Inc. takes a 5.09% passive stake in DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1308547/0001445546-26-008019-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0001390777-26-000107", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 8.6% passive stake in DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000107-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "0001193125-26-382329", "src": "INSIDERS", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "John D. Couling", "who_key": "Couling John D", "role": "SVP, Entertainment", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 468032.015, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Someone inside DLB is selling \u2014 $468K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1894052/000119312526382329/0001193125-26-382329-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001193125-26-374860", "src": "INSIDERS", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dagmar Dolby", "who_key": "Dolby Dagmar", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "10% owner files routine paperwork on DLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598813/000119312526374860/0001193125-26-374860-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001193125-26-371803", "src": "INSIDERS", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Ryan Nicholson", "who_key": "Nicholson Ryan", "role": "VP, CAO and Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 77223.0459, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider offloads $77K of DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1767009/000119312526371803/0001193125-26-371803-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "0001193125-26-355688", "src": "INSIDERS", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Shriram Revankar", "who_key": "Revankar Shriram", "role": "SVP, Advanced Technology Group", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 188130.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Someone inside DLB is selling \u2014 $188K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1928994/000119312526355688/0001193125-26-355688-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001193125-26-346962", "src": "INSIDERS", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Ryan Nicholson", "who_key": "Nicholson Ryan", "role": "VP, CAO and Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 83629.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Insider sells $84K of DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1767009/000119312526346962/0001193125-26-346962-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0002012383-26-001861", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001861-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224144}, {"id": "13DG-0000895421-26-000141", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dolby Laboratories, Inc.", "who_key": "Dolby Laboratories, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Dolby Laboratories, Inc. moves to a 8.2% passive stake in DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1308547/0000895421-26-000141-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "13DG-0002100119-26-000461", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dolby Laboratories, Inc.", "who_key": "Dolby Laboratories, 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": "Patent Owners & Lessors", "country": "United States", "headline": "Dolby Laboratories, Inc. crosses 5% of DLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1308547/0002100119-26-000461-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000263", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dolby Laboratories, Inc.", "who_key": "Dolby Laboratories, 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": "Patent Owners & Lessors", "country": "United States", "headline": "Dolby Laboratories, Inc. crosses 5% of DLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1308547/0002100121-26-000263-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0001390777-26-000045", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Bank of New York Mellon Corp adjusts its stake in DLB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000045-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}, {"id": "HOUSE-2025-20032129-T31", "src": "CONGRESS", "ticker": "DLB", "cik": "", "company": "Dolby Laboratories, Inc.", "company_raw": "arles Schwab Brokerage Account 924\nSP Dolby Laboratories Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads DLB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581264}, {"id": "HOUSE-2025-20032129-T32", "src": "CONGRESS", "ticker": "DLB", "cik": "", "company": "Dolby Laboratories, Inc.", "company_raw": "arles Schwab Brokerage Account 924\nSP Dolby Laboratories Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys DLB ($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": 601424}, {"id": "HOUSE-2025-20030932-T39", "src": "CONGRESS", "ticker": "DLB", "cik": "", "company": "Dolby Laboratories, Inc.", "company_raw": "arles Schwab Brokerage Account 924\nSP Dolby Laboratories Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads DLB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656144}, {"id": "HOUSE-2025-20030891-T190", "src": "CONGRESS", "ticker": "DLB", "cik": "", "company": "Dolby Laboratories, Inc.", "company_raw": "arles Schwab Brokerage Account 924\nSP Dolby Laboratories Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys DLB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715184}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-008019", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dolby Laboratories, Inc.", "who_key": "Dolby Laboratories, 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": "Patent Owners & Lessors", "country": "United States", "headline": "Dolby Laboratories, Inc. takes a 5.09% passive stake in DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1308547/0001445546-26-008019-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0001390777-26-000107", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 8.6% passive stake in DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000107-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "13DG-0002012383-26-001861", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001861-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224144}, {"id": "13DG-0000895421-26-000141", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dolby Laboratories, Inc.", "who_key": "Dolby Laboratories, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Dolby Laboratories, Inc. moves to a 8.2% passive stake in DLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1308547/0000895421-26-000141-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "13DG-0002100119-26-000461", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dolby Laboratories, Inc.", "who_key": "Dolby Laboratories, 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": "Patent Owners & Lessors", "country": "United States", "headline": "Dolby Laboratories, Inc. crosses 5% of DLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1308547/0002100119-26-000461-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000263", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Dolby Laboratories, Inc.", "who_key": "Dolby Laboratories, 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": "Patent Owners & Lessors", "country": "United States", "headline": "Dolby Laboratories, Inc. crosses 5% of DLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1308547/0002100121-26-000263-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0001390777-26-000045", "src": "13DG", "ticker": "DLB", "cik": "1308547", "company": "Dolby Laboratories, Inc.", "company_raw": "Dolby Laboratories, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Bank of New York Mellon Corp adjusts its stake in DLB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000045-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dolby Laboratories Common Stock", "new_value": "Dolby Laboratories, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001308547", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001308547", "applied": 1, "detected_at": "2026-09-11T14:34:27.178149"}]}, "key_people": [{"who": "John D. Couling", "who_key": "Couling John D", "role": "SVP, Entertainment", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 468032.015, "net": -468032.015, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 468032.015, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1894052/000119312526382329/0001193125-26-382329-index.htm"}], "latest": {"action": "SELL", "amount": 468032.015, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1894052/000119312526382329/0001193125-26-382329-index.htm"}}, {"who": "Shriram Revankar", "who_key": "Revankar Shriram", "role": "SVP, Advanced Technology Group", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 188130.0, "net": -188130.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188130.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1928994/000119312526355688/0001193125-26-355688-index.htm"}], "latest": {"action": "SELL", "amount": 188130.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1928994/000119312526355688/0001193125-26-355688-index.htm"}}, {"who": "Ryan Nicholson", "who_key": "Nicholson Ryan", "role": "VP, CAO and Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 160852.9659, "net": -160852.9659, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77223.0459, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767009/000119312526371803/0001193125-26-371803-index.htm"}, {"action": "SELL", "amount": 83629.92, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767009/000119312526346962/0001193125-26-346962-index.htm"}], "latest": {"action": "SELL", "amount": 77223.0459, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767009/000119312526371803/0001193125-26-371803-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [{"date": "2026-08-10", "net": -83629.92}, {"date": "2026-08-14", "net": -188130.0}, {"date": "2026-08-25", "net": -77223.0459}, {"date": "2026-09-01", "net": -468032.015}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382329", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008913", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374860", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001193125-26-374852", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371803", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369707", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008651", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355688", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008129", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346962", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007856", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338476", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335473", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007493", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001308547-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326149", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296456", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006710", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001861", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255624", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005351", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248328", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242141", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004959", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231170", "price_sensitive": false}], "performance": {"ticker": "DLB", "has_prices": true, "summary": {"n": 2, "avg": -0.1552316186749926, "win_rate": 0.0, "best": -0.14339203993898206, "worst": -0.16707119741100315, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 72.11, "return": -0.14339203993898206}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 74.16, "return": -0.16707119741100315}]}, "price_series": [{"date": "2016-08-08", "close": 49.91, "volume": 451467.0}, {"date": "2016-08-09", "close": 49.86, "volume": 265876.0}, {"date": "2016-08-10", "close": 49.73, "volume": 470681.0}, {"date": "2016-08-11", "close": 49.68, "volume": 322690.0}, {"date": "2016-08-12", "close": 49.7, "volume": 278123.0}, {"date": "2016-08-15", "close": 49.73, "volume": 255765.0}, {"date": "2016-08-16", "close": 49.06, "volume": 597958.0}, {"date": "2016-08-17", "close": 49.42, "volume": 378193.0}, {"date": "2016-08-18", "close": 49.83, "volume": 329224.0}, {"date": "2016-08-19", "close": 50.21, "volume": 363533.0}, {"date": "2016-08-22", "close": 50.1, "volume": 408028.0}, {"date": "2016-08-23", "close": 50.41, "volume": 327986.0}, {"date": "2016-08-24", "close": 50.15, "volume": 251799.0}, {"date": "2016-08-25", "close": 50.06, "volume": 243059.0}, {"date": "2016-08-26", "close": 49.87, "volume": 375442.0}, {"date": "2016-08-29", "close": 49.92, "volume": 346157.0}, {"date": "2016-08-30", "close": 49.09, "volume": 469223.0}, {"date": "2016-08-31", "close": 48.94, "volume": 386948.0}, {"date": "2016-09-01", "close": 48.96, "volume": 247877.0}, {"date": "2016-09-02", "close": 49.65, "volume": 339477.0}, {"date": "2016-09-06", "close": 49.92, "volume": 273585.0}, {"date": "2016-09-07", "close": 50.04, "volume": 354904.0}, {"date": "2016-09-08", "close": 49.99, "volume": 272090.0}, {"date": "2016-09-09", "close": 48.84, "volume": 445032.0}, {"date": "2016-09-12", "close": 48.87, "volume": 637404.0}, {"date": "2016-09-13", "close": 49.08, "volume": 469220.0}, {"date": "2016-09-14", "close": 49.45, "volume": 318148.0}, {"date": "2016-09-15", "close": 50.57, "volume": 494413.0}, {"date": "2016-09-16", "close": 50.73, "volume": 485343.0}, {"date": "2016-09-19", "close": 51.23, "volume": 298994.0}, {"date": "2016-09-20", "close": 52.24, "volume": 582146.0}, {"date": "2016-09-21", "close": 53.46, "volume": 440568.0}, {"date": "2016-09-22", "close": 54.19, "volume": 498031.0}, {"date": "2016-09-23", "close": 53.79, "volume": 346505.0}, {"date": "2016-09-26", "close": 53.91, "volume": 308117.0}, {"date": "2016-09-27", "close": 54.36, "volume": 225079.0}, {"date": "2016-09-28", "close": 54.54, "volume": 254781.0}, {"date": "2016-09-29", "close": 53.85, "volume": 235916.0}, {"date": "2016-09-30", "close": 54.29, "volume": 387037.0}, {"date": "2016-10-03", "close": 54.22, "volume": 258791.0}, {"date": "2016-10-04", "close": 53.92, "volume": 288361.0}, {"date": "2016-10-05", "close": 54.3, "volume": 353954.0}, {"date": "2016-10-06", "close": 54.96, "volume": 308032.0}, {"date": "2016-10-07", "close": 54.43, "volume": 506785.0}, {"date": "2016-10-10", "close": 54.5, "volume": 315238.0}, {"date": "2016-10-11", "close": 53.4, "volume": 290164.0}, {"date": "2016-10-12", "close": 52.68, "volume": 566138.0}, {"date": "2016-10-13", "close": 51.46, "volume": 600412.0}, {"date": "2016-10-14", "close": 51.19, "volume": 355851.0}, {"date": "2016-10-17", "close": 51.42, "volume": 882037.0}, {"date": "2016-10-18", "close": 51.46, "volume": 902460.0}, {"date": "2016-10-19", "close": 50.87, "volume": 607873.0}, {"date": "2016-10-20", "close": 49.54, "volume": 1283266.0}, {"date": "2016-10-21", "close": 49.83, "volume": 1052096.0}, {"date": "2016-10-24", "close": 50.01, "volume": 547522.0}, {"date": "2016-10-25", "close": 50.02, "volume": 710980.0}, {"date": "2016-10-26", "close": 49.88, "volume": 856208.0}, {"date": "2016-10-27", "close": 48.3, "volume": 1317999.0}, {"date": "2016-10-28", "close": 47.57, "volume": 834523.0}, {"date": "2016-10-31", "close": 47.59, "volume": 1497867.0}, {"date": "2016-11-01", "close": 47.04, "volume": 573588.0}, {"date": "2016-11-02", "close": 46.68, "volume": 789535.0}, {"date": "2016-11-03", "close": 46.75, "volume": 630264.0}, {"date": "2016-11-04", "close": 46.49, "volume": 495437.0}, {"date": "2016-11-07", "close": 47.0, "volume": 590571.0}, {"date": "2016-11-08", "close": 47.54, "volume": 560241.0}, {"date": "2016-11-09", "close": 47.47, "volume": 267657.0}, {"date": "2016-11-10", "close": 47.06, "volume": 454987.0}, {"date": "2016-11-11", "close": 47.39, "volume": 510222.0}, {"date": "2016-11-14", "close": 47.3, "volume": 397506.0}, {"date": "2016-11-15", "close": 47.25, "volume": 591920.0}, {"date": "2016-11-16", "close": 47.45, "volume": 1054793.0}, {"date": "2016-11-17", "close": 47.21, "volume": 416030.0}, {"date": "2016-11-18", "close": 47.0, "volume": 649640.0}, {"date": "2016-11-21", "close": 47.0, "volume": 518865.0}, {"date": "2016-11-22", "close": 47.03, "volume": 371149.0}, {"date": "2016-11-23", "close": 46.94, "volume": 290089.0}, {"date": "2016-11-25", "close": 47.09, "volume": 187154.0}, {"date": "2016-11-28", "close": 46.7, "volume": 347122.0}, {"date": "2016-11-29", "close": 46.7, "volume": 316508.0}, {"date": "2016-11-30", "close": 46.15, "volume": 543275.0}, {"date": "2016-12-01", "close": 46.13, "volume": 505138.0}, {"date": "2016-12-02", "close": 46.13, "volume": 358947.0}, {"date": "2016-12-05", "close": 46.03, "volume": 418908.0}, {"date": "2016-12-06", "close": 45.96, "volume": 492367.0}, {"date": "2016-12-07", "close": 46.73, "volume": 490792.0}, {"date": "2016-12-08", "close": 46.77, "volume": 307445.0}, {"date": "2016-12-09", "close": 46.84, "volume": 272340.0}, {"date": "2016-12-12", "close": 46.65, "volume": 360406.0}, {"date": "2016-12-13", "close": 46.5, "volume": 519979.0}, {"date": "2016-12-14", "close": 46.03, "volume": 268621.0}, {"date": "2016-12-15", "close": 45.5, "volume": 326295.0}, {"date": "2016-12-16", "close": 45.86, "volume": 530997.0}, {"date": "2016-12-19", "close": 45.88, "volume": 1535255.0}, {"date": "2016-12-20", "close": 46.15, "volume": 377532.0}, {"date": "2016-12-21", "close": 46.3, "volume": 348404.0}, {"date": "2016-12-22", "close": 46.08, "volume": 356397.0}, {"date": "2016-12-23", "close": 45.93, "volume": 262652.0}, {"date": "2016-12-27", "close": 46.07, "volume": 246855.0}, {"date": "2016-12-28", "close": 45.55, "volume": 367737.0}, {"date": "2016-12-29", "close": 45.94, "volume": 319109.0}, {"date": "2016-12-30", "close": 45.19, "volume": 473492.0}, {"date": "2017-01-03", "close": 46.06, "volume": 562451.0}, {"date": "2017-01-04", "close": 46.93, "volume": 378468.0}, {"date": "2017-01-05", "close": 48.1, "volume": 989860.0}, {"date": "2017-01-06", "close": 47.88, "volume": 484093.0}, {"date": "2017-01-09", "close": 48.02, "volume": 525417.0}, {"date": "2017-01-10", "close": 48.1, "volume": 484230.0}, {"date": "2017-01-11", "close": 48.16, "volume": 322851.0}, {"date": "2017-01-12", "close": 48.27, "volume": 333670.0}, {"date": "2017-01-13", "close": 48.68, "volume": 282408.0}, {"date": "2017-01-17", "close": 48.94, "volume": 534433.0}, {"date": "2017-01-18", "close": 48.6, "volume": 482679.0}, {"date": "2017-01-19", "close": 48.85, "volume": 425600.0}, {"date": "2017-01-20", "close": 49.0, "volume": 656558.0}, {"date": "2017-01-23", "close": 49.01, "volume": 377005.0}, {"date": "2017-01-24", "close": 49.37, "volume": 375219.0}, {"date": "2017-01-25", "close": 49.65, "volume": 854798.0}, {"date": "2017-01-26", "close": 48.59, "volume": 909640.0}, {"date": "2017-01-27", "close": 47.89, "volume": 665868.0}, {"date": "2017-01-30", "close": 47.96, "volume": 489880.0}, {"date": "2017-01-31", "close": 47.91, "volume": 442125.0}, {"date": "2017-02-01", "close": 48.0, "volume": 349987.0}, {"date": "2017-02-02", "close": 47.95, "volume": 368383.0}, {"date": "2017-02-03", "close": 48.22, "volume": 412026.0}, {"date": "2017-02-06", "close": 48.27, "volume": 423152.0}, {"date": "2017-02-07", "close": 47.61, "volume": 382592.0}, {"date": "2017-02-08", "close": 47.56, "volume": 503410.0}, {"date": "2017-02-09", "close": 48.72, "volume": 502483.0}, {"date": "2017-02-10", "close": 48.78, "volume": 397684.0}, {"date": "2017-02-13", "close": 49.48, "volume": 429452.0}, {"date": "2017-02-14", "close": 49.35, "volume": 595740.0}, {"date": "2017-02-15", "close": 49.45, "volume": 245159.0}, {"date": "2017-02-16", "close": 49.41, "volume": 208670.0}, {"date": "2017-02-17", "close": 49.45, "volume": 211036.0}, {"date": "2017-02-21", "close": 49.65, "volume": 345035.0}, {"date": "2017-02-22", "close": 49.92, "volume": 223258.0}, {"date": "2017-02-23", "close": 48.93, "volume": 550000.0}, {"date": "2017-02-24", "close": 49.04, "volume": 273327.0}, {"date": "2017-02-27", "close": 49.62, "volume": 401279.0}, {"date": "2017-02-28", "close": 48.89, "volume": 443437.0}, {"date": "2017-03-01", "close": 50.07, "volume": 361868.0}, {"date": "2017-03-02", "close": 50.48, "volume": 576612.0}, {"date": "2017-03-03", "close": 49.71, "volume": 389418.0}, {"date": "2017-03-06", "close": 50.06, "volume": 333678.0}, {"date": "2017-03-07", "close": 50.5, "volume": 470413.0}, {"date": "2017-03-08", "close": 50.26, "volume": 370448.0}, {"date": "2017-03-09", "close": 50.4, "volume": 299703.0}, {"date": "2017-03-10", "close": 50.9, "volume": 342042.0}, {"date": "2017-03-13", "close": 50.78, "volume": 230445.0}, {"date": "2017-03-14", "close": 50.61, "volume": 366135.0}, {"date": "2017-03-15", "close": 51.46, "volume": 291119.0}, {"date": "2017-03-16", "close": 51.7, "volume": 351691.0}, {"date": "2017-03-17", "close": 51.84, "volume": 286645.0}, {"date": "2017-03-20", "close": 51.71, "volume": 218069.0}, {"date": "2017-03-21", "close": 51.01, "volume": 256867.0}, {"date": "2017-03-22", "close": 51.06, "volume": 237911.0}, {"date": "2017-03-23", "close": 51.17, "volume": 182781.0}, {"date": "2017-03-24", "close": 51.24, "volume": 229634.0}, {"date": "2017-03-27", "close": 51.2, "volume": 232456.0}, {"date": "2017-03-28", "close": 51.52, "volume": 237535.0}, {"date": "2017-03-29", "close": 52.21, "volume": 496479.0}, {"date": "2017-03-30", "close": 52.08, "volume": 273635.0}, {"date": "2017-03-31", "close": 52.41, "volume": 296163.0}, {"date": "2017-04-03", "close": 51.53, "volume": 264184.0}, {"date": "2017-04-04", "close": 51.75, "volume": 377199.0}, {"date": "2017-04-05", "close": 51.12, "volume": 461180.0}, {"date": "2017-04-06", "close": 51.07, "volume": 257438.0}, {"date": "2017-04-07", "close": 52.05, "volume": 1304971.0}, {"date": "2017-04-10", "close": 51.42, "volume": 292661.0}, {"date": "2017-04-11", "close": 51.37, "volume": 277392.0}, {"date": "2017-04-12", "close": 50.99, "volume": 303928.0}, {"date": "2017-04-13", "close": 50.95, "volume": 267402.0}, {"date": "2017-04-17", "close": 51.77, "volume": 248970.0}, {"date": "2017-04-18", "close": 51.63, "volume": 400047.0}, {"date": "2017-04-19", "close": 51.14, "volume": 256514.0}, {"date": "2017-04-20", "close": 51.64, "volume": 260816.0}, {"date": "2017-04-21", "close": 51.57, "volume": 196655.0}, {"date": "2017-04-24", "close": 52.58, "volume": 434675.0}, {"date": "2017-04-25", "close": 53.09, "volume": 263053.0}, {"date": "2017-04-26", "close": 52.42, "volume": 250764.0}, {"date": "2017-04-27", "close": 53.03, "volume": 507741.0}, {"date": "2017-04-28", "close": 52.73, "volume": 589508.0}, {"date": "2017-05-01", "close": 51.2, "volume": 376131.0}, {"date": "2017-05-02", "close": 51.84, "volume": 424935.0}, {"date": "2017-05-03", "close": 51.37, "volume": 342851.0}, {"date": "2017-05-04", "close": 51.5, "volume": 449459.0}, {"date": "2017-05-05", "close": 51.69, "volume": 242148.0}, {"date": "2017-05-08", "close": 51.66, "volume": 243299.0}, {"date": "2017-05-09", "close": 51.43, "volume": 383033.0}, {"date": "2017-05-10", "close": 51.92, "volume": 337998.0}, {"date": "2017-05-11", "close": 51.69, "volume": 223673.0}, {"date": "2017-05-12", "close": 51.25, "volume": 276739.0}, {"date": "2017-05-15", "close": 51.25, "volume": 150671.0}, {"date": "2017-05-16", "close": 51.02, "volume": 215134.0}, {"date": "2017-05-17", "close": 50.18, "volume": 325157.0}, {"date": "2017-05-18", "close": 49.96, "volume": 313065.0}, {"date": "2017-05-19", "close": 50.59, "volume": 223015.0}, {"date": "2017-05-22", "close": 51.15, "volume": 225523.0}, {"date": "2017-05-23", "close": 50.78, "volume": 210157.0}, {"date": "2017-05-24", "close": 50.43, "volume": 359303.0}, {"date": "2017-05-25", "close": 50.38, "volume": 334450.0}, {"date": "2017-05-26", "close": 51.0, "volume": 566903.0}, {"date": "2017-05-30", "close": 51.08, "volume": 387348.0}, {"date": "2017-05-31", "close": 50.39, "volume": 347294.0}, {"date": "2017-06-01", "close": 51.65, "volume": 279637.0}, {"date": "2017-06-02", "close": 51.86, "volume": 274249.0}, {"date": "2017-06-05", "close": 51.68, "volume": 189893.0}, {"date": "2017-06-06", "close": 51.1, "volume": 214035.0}, {"date": "2017-06-07", "close": 50.43, "volume": 220080.0}, {"date": "2017-06-08", "close": 50.14, "volume": 340226.0}, {"date": "2017-06-09", "close": 50.15, "volume": 369102.0}, {"date": "2017-06-12", "close": 49.95, "volume": 183209.0}, {"date": "2017-06-13", "close": 50.5, "volume": 220043.0}, {"date": "2017-06-14", "close": 50.11, "volume": 210300.0}, {"date": "2017-06-15", "close": 49.91, "volume": 295522.0}, {"date": "2017-06-16", "close": 49.37, "volume": 592965.0}, {"date": "2017-06-19", "close": 50.29, "volume": 222972.0}, {"date": "2017-06-20", "close": 49.89, "volume": 252535.0}, {"date": "2017-06-21", "close": 49.66, "volume": 319221.0}, {"date": "2017-06-22", "close": 49.65, "volume": 190679.0}, {"date": "2017-06-23", "close": 50.02, "volume": 398185.0}, {"date": "2017-06-26", "close": 50.4, "volume": 182543.0}, {"date": "2017-06-27", "close": 49.3, "volume": 408166.0}, {"date": "2017-06-28", "close": 50.0, "volume": 190204.0}, {"date": "2017-06-29", "close": 49.47, "volume": 260090.0}, {"date": "2017-06-30", "close": 48.96, "volume": 320568.0}, {"date": "2017-07-03", "close": 48.99, "volume": 178799.0}, {"date": "2017-07-05", "close": 49.36, "volume": 407468.0}, {"date": "2017-07-06", "close": 49.32, "volume": 631120.0}, {"date": "2017-07-07", "close": 50.25, "volume": 254798.0}, {"date": "2017-07-10", "close": 50.35, "volume": 300658.0}, {"date": "2017-07-11", "close": 50.68, "volume": 208333.0}, {"date": "2017-07-12", "close": 51.28, "volume": 342763.0}, {"date": "2017-07-13", "close": 51.31, "volume": 237963.0}, {"date": "2017-07-14", "close": 51.36, "volume": 159157.0}, {"date": "2017-07-17", "close": 53.96, "volume": 684725.0}, {"date": "2017-07-18", "close": 52.54, "volume": 454675.0}, {"date": "2017-07-19", "close": 53.11, "volume": 256446.0}, {"date": "2017-07-20", "close": 53.37, "volume": 139463.0}, {"date": "2017-07-21", "close": 52.77, "volume": 322874.0}, {"date": "2017-07-24", "close": 53.39, "volume": 249612.0}, {"date": "2017-07-25", "close": 52.88, "volume": 489106.0}, {"date": "2017-07-26", "close": 54.69, "volume": 696699.0}, {"date": "2017-07-27", "close": 53.1, "volume": 282783.0}, {"date": "2017-07-28", "close": 52.57, "volume": 354712.0}, {"date": "2017-07-31", "close": 51.75, "volume": 293342.0}, {"date": "2017-08-01", "close": 52.63, "volume": 409008.0}, {"date": "2017-08-02", "close": 51.32, "volume": 669779.0}, {"date": "2017-08-03", "close": 51.41, "volume": 704013.0}, {"date": "2017-08-04", "close": 51.15, "volume": 312733.0}, {"date": "2017-08-07", "close": 51.17, "volume": 354485.0}, {"date": "2017-08-08", "close": 50.92, "volume": 371535.0}, {"date": "2017-08-09", "close": 51.08, "volume": 537668.0}, {"date": "2017-08-10", "close": 49.99, "volume": 334494.0}, {"date": "2017-08-11", "close": 50.0, "volume": 516426.0}, {"date": "2017-08-14", "close": 50.31, "volume": 373541.0}, {"date": "2017-08-15", "close": 49.65, "volume": 245972.0}, {"date": "2017-08-16", "close": 49.52, "volume": 413107.0}, {"date": "2017-08-17", "close": 48.68, "volume": 309762.0}, {"date": "2017-08-18", "close": 48.42, "volume": 393480.0}, {"date": "2017-08-21", "close": 48.25, "volume": 314335.0}, {"date": "2017-08-22", "close": 48.76, "volume": 541292.0}, {"date": "2017-08-23", "close": 49.09, "volume": 516567.0}, {"date": "2017-08-24", "close": 49.11, "volume": 507990.0}, {"date": "2017-08-25", "close": 50.17, "volume": 792799.0}, {"date": "2017-08-28", "close": 49.89, "volume": 462875.0}, {"date": "2017-08-29", "close": 49.49, "volume": 615812.0}, {"date": "2017-08-30", "close": 49.82, "volume": 552481.0}, {"date": "2017-08-31", "close": 50.46, "volume": 399747.0}, {"date": "2017-09-01", "close": 50.71, "volume": 357244.0}, {"date": "2017-09-05", "close": 50.69, "volume": 182244.0}, {"date": "2017-09-06", "close": 50.7, "volume": 339917.0}, {"date": "2017-09-07", "close": 50.18, "volume": 190927.0}, {"date": "2017-09-08", "close": 50.49, "volume": 294627.0}, {"date": "2017-09-11", "close": 51.5, "volume": 315737.0}, {"date": "2017-09-12", "close": 53.94, "volume": 793360.0}, {"date": "2017-09-13", "close": 59.07, "volume": 3829766.0}, {"date": "2017-09-14", "close": 58.19, "volume": 1104011.0}, {"date": "2017-09-15", "close": 58.29, "volume": 611570.0}, {"date": "2017-09-18", "close": 58.67, "volume": 386992.0}, {"date": "2017-09-19", "close": 57.92, "volume": 524707.0}, {"date": "2017-09-20", "close": 58.3, "volume": 424974.0}, {"date": "2017-09-21", "close": 57.94, "volume": 344294.0}, {"date": "2017-09-22", "close": 58.18, "volume": 319740.0}, {"date": "2017-09-25", "close": 58.19, "volume": 253896.0}, {"date": "2017-09-26", "close": 57.08, "volume": 246027.0}, {"date": "2017-09-27", "close": 57.57, "volume": 251244.0}, {"date": "2017-09-28", "close": 57.69, "volume": 163715.0}, {"date": "2017-09-29", "close": 57.52, "volume": 185220.0}, {"date": "2017-10-02", "close": 57.86, "volume": 170239.0}, {"date": "2017-10-03", "close": 58.16, "volume": 200355.0}, {"date": "2017-10-04", "close": 57.95, "volume": 297571.0}, {"date": "2017-10-05", "close": 57.71, "volume": 192741.0}, {"date": "2017-10-06", "close": 57.42, "volume": 342879.0}, {"date": "2017-10-09", "close": 57.93, "volume": 251494.0}, {"date": "2017-10-10", "close": 57.8, "volume": 254266.0}, {"date": "2017-10-11", "close": 58.12, "volume": 175018.0}, {"date": "2017-10-12", "close": 58.95, "volume": 262350.0}, {"date": "2017-10-13", "close": 59.36, "volume": 315560.0}, {"date": "2017-10-16", "close": 59.48, "volume": 185015.0}, {"date": "2017-10-17", "close": 59.2, "volume": 156029.0}, {"date": "2017-10-18", "close": 60.17, "volume": 571793.0}, {"date": "2017-10-19", "close": 59.54, "volume": 407961.0}, {"date": "2017-10-20", "close": 59.77, "volume": 382490.0}, {"date": "2017-10-23", "close": 59.84, "volume": 475663.0}, {"date": "2017-10-24", "close": 60.77, "volume": 372905.0}, {"date": "2017-10-25", "close": 59.98, "volume": 548860.0}, {"date": "2017-10-26", "close": 57.53, "volume": 876200.0}, {"date": "2017-10-27", "close": 57.38, "volume": 480265.0}, {"date": "2017-10-30", "close": 57.68, "volume": 411896.0}, {"date": "2017-10-31", "close": 57.94, "volume": 452464.0}, {"date": "2017-11-01", "close": 58.35, "volume": 273013.0}, {"date": "2017-11-02", "close": 58.65, "volume": 381320.0}, {"date": "2017-11-03", "close": 58.98, "volume": 323838.0}, {"date": "2017-11-06", "close": 59.17, "volume": 237789.0}, {"date": "2017-11-07", "close": 59.03, "volume": 212653.0}, {"date": "2017-11-08", "close": 59.36, "volume": 294907.0}, {"date": "2017-11-09", "close": 59.64, "volume": 263989.0}, {"date": "2017-11-10", "close": 60.65, "volume": 350142.0}, {"date": "2017-11-13", "close": 60.05, "volume": 346291.0}, {"date": "2017-11-14", "close": 61.0, "volume": 280141.0}, {"date": "2017-11-15", "close": 61.06, "volume": 462010.0}, {"date": "2017-11-16", "close": 60.95, "volume": 400418.0}, {"date": "2017-11-17", "close": 61.49, "volume": 351419.0}, {"date": "2017-11-20", "close": 61.87, "volume": 314524.0}, {"date": "2017-11-21", "close": 62.47, "volume": 400632.0}, {"date": "2017-11-22", "close": 62.85, "volume": 224922.0}, {"date": "2017-11-24", "close": 63.25, "volume": 166468.0}, {"date": "2017-11-27", "close": 62.66, "volume": 305307.0}, {"date": "2017-11-28", "close": 62.92, "volume": 296460.0}, {"date": "2017-11-29", "close": 61.7, "volume": 414267.0}, {"date": "2017-11-30", "close": 62.18, "volume": 560282.0}, {"date": "2017-12-01", "close": 62.02, "volume": 236005.0}, {"date": "2017-12-04", "close": 61.82, "volume": 277115.0}, {"date": "2017-12-05", "close": 61.4, "volume": 296307.0}, {"date": "2017-12-06", "close": 61.17, "volume": 303861.0}, {"date": "2017-12-07", "close": 61.1, "volume": 232386.0}, {"date": "2017-12-08", "close": 61.79, "volume": 226734.0}, {"date": "2017-12-11", "close": 61.89, "volume": 247468.0}, {"date": "2017-12-12", "close": 61.3, "volume": 218872.0}, {"date": "2017-12-13", "close": 61.41, "volume": 494843.0}, {"date": "2017-12-14", "close": 60.99, "volume": 228239.0}, {"date": "2017-12-15", "close": 62.32, "volume": 557119.0}, {"date": "2017-12-18", "close": 62.6, "volume": 371137.0}, {"date": "2017-12-19", "close": 62.44, "volume": 207178.0}, {"date": "2017-12-20", "close": 62.57, "volume": 233014.0}, {"date": "2017-12-21", "close": 62.21, "volume": 206717.0}, {"date": "2017-12-22", "close": 62.25, "volume": 151849.0}, {"date": "2017-12-26", "close": 61.87, "volume": 129954.0}, {"date": "2017-12-27", "close": 61.85, "volume": 94641.0}, {"date": "2017-12-28", "close": 61.93, "volume": 247519.0}, {"date": "2017-12-29", "close": 62.0, "volume": 159388.0}, {"date": "2018-01-02", "close": 63.04, "volume": 295473.0}, {"date": "2018-01-03", "close": 63.21, "volume": 286106.0}, {"date": "2018-01-04", "close": 63.07, "volume": 205147.0}, {"date": "2018-01-05", "close": 63.52, "volume": 169064.0}, {"date": "2018-01-08", "close": 63.4, "volume": 231422.0}, {"date": "2018-01-09", "close": 62.72, "volume": 294688.0}, {"date": "2018-01-10", "close": 62.26, "volume": 157617.0}, {"date": "2018-01-11", "close": 64.29, "volume": 617398.0}, {"date": "2018-01-12", "close": 65.35, "volume": 431019.0}, {"date": "2018-01-16", "close": 63.11, "volume": 607326.0}, {"date": "2018-01-17", "close": 64.06, "volume": 369896.0}, {"date": "2018-01-18", "close": 63.96, "volume": 299406.0}, {"date": "2018-01-19", "close": 64.05, "volume": 185482.0}, {"date": "2018-01-22", "close": 64.04, "volume": 383455.0}, {"date": "2018-01-23", "close": 64.67, "volume": 381445.0}, {"date": "2018-01-24", "close": 64.41, "volume": 397279.0}, {"date": "2018-01-25", "close": 70.19, "volume": 1470606.0}, {"date": "2018-01-26", "close": 66.98, "volume": 794591.0}, {"date": "2018-01-29", "close": 66.04, "volume": 521995.0}, {"date": "2018-01-30", "close": 64.7, "volume": 770932.0}, {"date": "2018-01-31", "close": 64.34, "volume": 340197.0}, {"date": "2018-02-01", "close": 64.08, "volume": 330044.0}, {"date": "2018-02-02", "close": 63.37, "volume": 306176.0}, {"date": "2018-02-05", "close": 61.85, "volume": 514614.0}, {"date": "2018-02-06", "close": 63.49, "volume": 519472.0}, {"date": "2018-02-07", "close": 63.08, "volume": 502905.0}, {"date": "2018-02-08", "close": 59.98, "volume": 597846.0}, {"date": "2018-02-09", "close": 60.19, "volume": 579102.0}, {"date": "2018-02-12", "close": 62.44, "volume": 554896.0}, {"date": "2018-02-13", "close": 62.52, "volume": 340307.0}, {"date": "2018-02-14", "close": 63.04, "volume": 249810.0}, {"date": "2018-02-15", "close": 63.46, "volume": 749360.0}, {"date": "2018-02-16", "close": 63.37, "volume": 271907.0}, {"date": "2018-02-20", "close": 63.54, "volume": 272948.0}, {"date": "2018-02-21", "close": 62.32, "volume": 254291.0}, {"date": "2018-02-22", "close": 61.86, "volume": 279471.0}, {"date": "2018-02-23", "close": 62.26, "volume": 294112.0}, {"date": "2018-02-26", "close": 65.27, "volume": 463029.0}, {"date": "2018-02-27", "close": 63.34, "volume": 556770.0}, {"date": "2018-02-28", "close": 64.55, "volume": 922036.0}, {"date": "2018-03-01", "close": 64.25, "volume": 686534.0}, {"date": "2018-03-02", "close": 64.75, "volume": 301419.0}, {"date": "2018-03-05", "close": 65.64, "volume": 327359.0}, {"date": "2018-03-06", "close": 65.37, "volume": 232773.0}, {"date": "2018-03-07", "close": 65.61, "volume": 304988.0}, {"date": "2018-03-08", "close": 65.63, "volume": 206142.0}, {"date": "2018-03-09", "close": 66.09, "volume": 359817.0}, {"date": "2018-03-12", "close": 67.07, "volume": 319360.0}, {"date": "2018-03-13", "close": 67.29, "volume": 345980.0}, {"date": "2018-03-14", "close": 67.76, "volume": 500826.0}, {"date": "2018-03-15", "close": 67.73, "volume": 489634.0}, {"date": "2018-03-16", "close": 67.79, "volume": 595102.0}, {"date": "2018-03-19", "close": 66.33, "volume": 330634.0}, {"date": "2018-03-20", "close": 65.65, "volume": 336668.0}, {"date": "2018-03-21", "close": 66.59, "volume": 257228.0}, {"date": "2018-03-22", "close": 65.23, "volume": 363541.0}, {"date": "2018-03-23", "close": 64.05, "volume": 148016.0}, {"date": "2018-03-26", "close": 64.77, "volume": 682694.0}, {"date": "2018-03-27", "close": 63.58, "volume": 226662.0}, {"date": "2018-03-28", "close": 62.75, "volume": 669944.0}, {"date": "2018-03-29", "close": 63.56, "volume": 318464.0}, {"date": "2018-04-02", "close": 62.28, "volume": 419775.0}, {"date": "2018-04-03", "close": 62.97, "volume": 549540.0}, {"date": "2018-04-04", "close": 63.4, "volume": 479031.0}, {"date": "2018-04-05", "close": 64.6, "volume": 431507.0}, {"date": "2018-04-06", "close": 63.01, "volume": 345777.0}, {"date": "2018-04-09", "close": 64.22, "volume": 569435.0}, {"date": "2018-04-10", "close": 66.08, "volume": 473185.0}, {"date": "2018-04-11", "close": 66.11, "volume": 332699.0}, {"date": "2018-04-12", "close": 67.12, "volume": 317662.0}, {"date": "2018-04-13", "close": 67.54, "volume": 394938.0}, {"date": "2018-04-16", "close": 67.28, "volume": 422964.0}, {"date": "2018-04-17", "close": 68.02, "volume": 335715.0}, {"date": "2018-04-18", "close": 69.06, "volume": 317802.0}, {"date": "2018-04-19", "close": 68.71, "volume": 272399.0}, {"date": "2018-04-20", "close": 67.87, "volume": 544873.0}, {"date": "2018-04-23", "close": 67.32, "volume": 274009.0}, {"date": "2018-04-24", "close": 65.86, "volume": 431261.0}, {"date": "2018-04-25", "close": 62.22, "volume": 1338717.0}, {"date": "2018-04-26", "close": 61.15, "volume": 801461.0}, {"date": "2018-04-27", "close": 60.49, "volume": 468295.0}, {"date": "2018-04-30", "close": 59.82, "volume": 538193.0}, {"date": "2018-05-01", "close": 60.62, "volume": 442373.0}, {"date": "2018-05-02", "close": 61.1, "volume": 597487.0}, {"date": "2018-05-03", "close": 61.21, "volume": 321797.0}, {"date": "2018-05-04", "close": 61.09, "volume": 296695.0}, {"date": "2018-05-07", "close": 61.79, "volume": 421577.0}, {"date": "2018-05-08", "close": 61.79, "volume": 282385.0}, {"date": "2018-05-09", "close": 62.05, "volume": 278567.0}, {"date": "2018-05-10", "close": 62.7, "volume": 338750.0}, {"date": "2018-05-11", "close": 62.75, "volume": 427216.0}, {"date": "2018-05-14", "close": 62.54, "volume": 302126.0}, {"date": "2018-05-15", "close": 62.61, "volume": 466615.0}, {"date": "2018-05-16", "close": 62.82, "volume": 344154.0}, {"date": "2018-05-17", "close": 62.55, "volume": 308897.0}, {"date": "2018-05-18", "close": 62.47, "volume": 239851.0}, {"date": "2018-05-21", "close": 62.43, "volume": 472195.0}, {"date": "2018-05-22", "close": 61.83, "volume": 231817.0}, {"date": "2018-05-23", "close": 61.49, "volume": 251371.0}, {"date": "2018-05-24", "close": 61.57, "volume": 230295.0}, {"date": "2018-05-25", "close": 61.44, "volume": 256820.0}, {"date": "2018-05-29", "close": 61.82, "volume": 377888.0}, {"date": "2018-05-30", "close": 62.56, "volume": 423913.0}, {"date": "2018-05-31", "close": 62.8, "volume": 414782.0}, {"date": "2018-06-01", "close": 62.97, "volume": 241472.0}, {"date": "2018-06-04", "close": 62.89, "volume": 348747.0}, {"date": "2018-06-05", "close": 64.02, "volume": 360742.0}, {"date": "2018-06-06", "close": 64.53, "volume": 302127.0}, {"date": "2018-06-07", "close": 64.5, "volume": 281975.0}, {"date": "2018-06-08", "close": 64.31, "volume": 350082.0}, {"date": "2018-06-11", "close": 64.37, "volume": 235195.0}, {"date": "2018-06-12", "close": 64.14, "volume": 289678.0}, {"date": "2018-06-13", "close": 64.61, "volume": 354429.0}, {"date": "2018-06-14", "close": 65.32, "volume": 414777.0}, {"date": "2018-06-15", "close": 65.41, "volume": 357375.0}, {"date": "2018-06-18", "close": 65.56, "volume": 325291.0}, {"date": "2018-06-19", "close": 65.12, "volume": 551478.0}, {"date": "2018-06-20", "close": 65.32, "volume": 253088.0}, {"date": "2018-06-21", "close": 64.71, "volume": 306557.0}, {"date": "2018-06-22", "close": 63.97, "volume": 421048.0}, {"date": "2018-06-25", "close": 61.85, "volume": 277475.0}, {"date": "2018-06-26", "close": 62.74, "volume": 253580.0}, {"date": "2018-06-27", "close": 61.99, "volume": 295046.0}, {"date": "2018-06-28", "close": 61.77, "volume": 260417.0}, {"date": "2018-06-29", "close": 61.69, "volume": 275683.0}, {"date": "2018-07-02", "close": 61.58, "volume": 209152.0}, {"date": "2018-07-03", "close": 61.22, "volume": 202543.0}, {"date": "2018-07-05", "close": 61.44, "volume": 308425.0}, {"date": "2018-07-06", "close": 61.66, "volume": 263188.0}, {"date": "2018-07-09", "close": 62.48, "volume": 139944.0}, {"date": "2018-07-10", "close": 62.69, "volume": 160609.0}, {"date": "2018-07-11", "close": 62.57, "volume": 182623.0}, {"date": "2018-07-12", "close": 63.19, "volume": 168142.0}, {"date": "2018-07-13", "close": 63.87, "volume": 230609.0}, {"date": "2018-07-16", "close": 62.43, "volume": 218742.0}, {"date": "2018-07-17", "close": 62.6, "volume": 468268.0}, {"date": "2018-07-18", "close": 64.42, "volume": 357244.0}, {"date": "2018-07-19", "close": 65.25, "volume": 295113.0}, {"date": "2018-07-20", "close": 65.11, "volume": 495711.0}, {"date": "2018-07-23", "close": 64.67, "volume": 283431.0}, {"date": "2018-07-24", "close": 63.97, "volume": 203248.0}, {"date": "2018-07-25", "close": 64.55, "volume": 221962.0}, {"date": "2018-07-26", "close": 67.36, "volume": 1013588.0}, {"date": "2018-07-27", "close": 65.65, "volume": 284420.0}, {"date": "2018-07-30", "close": 63.5, "volume": 611151.0}, {"date": "2018-07-31", "close": 64.45, "volume": 577492.0}, {"date": "2018-08-01", "close": 64.15, "volume": 353686.0}, {"date": "2018-08-02", "close": 64.96, "volume": 753895.0}, {"date": "2018-08-03", "close": 64.73, "volume": 260577.0}, {"date": "2018-08-06", "close": 65.38, "volume": 420835.0}, {"date": "2018-08-07", "close": 65.59, "volume": 318751.0}, {"date": "2018-08-08", "close": 65.45, "volume": 484568.0}, {"date": "2018-08-09", "close": 65.4, "volume": 229488.0}, {"date": "2018-08-10", "close": 65.88, "volume": 305425.0}, {"date": "2018-08-13", "close": 66.33, "volume": 289994.0}, {"date": "2018-08-14", "close": 67.68, "volume": 522969.0}, {"date": "2018-08-15", "close": 67.86, "volume": 434563.0}, {"date": "2018-08-16", "close": 68.72, "volume": 362243.0}, {"date": "2018-08-17", "close": 69.02, "volume": 223021.0}, {"date": "2018-08-20", "close": 68.34, "volume": 287356.0}, {"date": "2018-08-21", "close": 68.68, "volume": 377843.0}, {"date": "2018-08-22", "close": 68.87, "volume": 366744.0}, {"date": "2018-08-23", "close": 70.0, "volume": 505504.0}, {"date": "2018-08-24", "close": 71.43, "volume": 643809.0}, {"date": "2018-08-27", "close": 71.83, "volume": 428298.0}, {"date": "2018-08-28", "close": 69.9, "volume": 440442.0}, {"date": "2018-08-29", "close": 70.11, "volume": 361076.0}, {"date": "2018-08-30", "close": 70.02, "volume": 314294.0}, {"date": "2018-08-31", "close": 70.19, "volume": 274757.0}, {"date": "2018-09-04", "close": 70.26, "volume": 294284.0}, {"date": "2018-09-05", "close": 69.94, "volume": 309185.0}, {"date": "2018-09-06", "close": 70.14, "volume": 278827.0}, {"date": "2018-09-07", "close": 70.19, "volume": 168436.0}, {"date": "2018-09-10", "close": 70.69, "volume": 143048.0}, {"date": "2018-09-11", "close": 70.79, "volume": 137996.0}, {"date": "2018-09-12", "close": 71.2, "volume": 170788.0}, {"date": "2018-09-13", "close": 70.97, "volume": 405826.0}, {"date": "2018-09-14", "close": 71.21, "volume": 193360.0}, {"date": "2018-09-17", "close": 69.3, "volume": 226259.0}, {"date": "2018-09-18", "close": 68.9, "volume": 548108.0}, {"date": "2018-09-19", "close": 68.49, "volume": 324150.0}, {"date": "2018-09-20", "close": 69.3, "volume": 425129.0}, {"date": "2018-09-21", "close": 69.53, "volume": 472811.0}, {"date": "2018-09-24", "close": 69.5, "volume": 298081.0}, {"date": "2018-09-25", "close": 69.05, "volume": 275568.0}, {"date": "2018-09-26", "close": 69.29, "volume": 344986.0}, {"date": "2018-09-27", "close": 69.78, "volume": 208812.0}, {"date": "2018-09-28", "close": 69.97, "volume": 299523.0}, {"date": "2018-10-01", "close": 69.29, "volume": 309492.0}, {"date": "2018-10-02", "close": 68.97, "volume": 218210.0}, {"date": "2018-10-03", "close": 69.85, "volume": 562570.0}, {"date": "2018-10-04", "close": 68.91, "volume": 357198.0}, {"date": "2018-10-05", "close": 68.21, "volume": 483364.0}, {"date": "2018-10-08", "close": 68.67, "volume": 351020.0}, {"date": "2018-10-09", "close": 69.05, "volume": 283868.0}, {"date": "2018-10-10", "close": 67.05, "volume": 328454.0}, {"date": "2018-10-11", "close": 66.55, "volume": 387760.0}, {"date": "2018-10-12", "close": 68.34, "volume": 416326.0}, {"date": "2018-10-15", "close": 68.69, "volume": 279985.0}, {"date": "2018-10-16", "close": 70.79, "volume": 303665.0}, {"date": "2018-10-17", "close": 70.67, "volume": 248830.0}, {"date": "2018-10-18", "close": 69.61, "volume": 236835.0}, {"date": "2018-10-19", "close": 68.82, "volume": 337415.0}, {"date": "2018-10-22", "close": 69.0, "volume": 472899.0}, {"date": "2018-10-23", "close": 68.11, "volume": 305873.0}, {"date": "2018-10-24", "close": 64.83, "volume": 452142.0}, {"date": "2018-10-25", "close": 66.05, "volume": 685687.0}, {"date": "2018-10-26", "close": 65.44, "volume": 342830.0}, {"date": "2018-10-29", "close": 65.68, "volume": 377221.0}, {"date": "2018-10-30", "close": 66.75, "volume": 377028.0}, {"date": "2018-10-31", "close": 68.81, "volume": 440547.0}, {"date": "2018-11-01", "close": 69.8, "volume": 383399.0}, {"date": "2018-11-02", "close": 68.85, "volume": 381574.0}, {"date": "2018-11-05", "close": 68.51, "volume": 554324.0}, {"date": "2018-11-06", "close": 68.41, "volume": 458141.0}, {"date": "2018-11-07", "close": 69.26, "volume": 626979.0}, {"date": "2018-11-08", "close": 69.52, "volume": 338576.0}, {"date": "2018-11-09", "close": 68.92, "volume": 557786.0}, {"date": "2018-11-12", "close": 67.85, "volume": 359896.0}, {"date": "2018-11-13", "close": 68.24, "volume": 452764.0}, {"date": "2018-11-14", "close": 68.08, "volume": 308449.0}, {"date": "2018-11-15", "close": 69.86, "volume": 342190.0}, {"date": "2018-11-16", "close": 70.25, "volume": 453303.0}, {"date": "2018-11-19", "close": 66.81, "volume": 574318.0}, {"date": "2018-11-20", "close": 66.29, "volume": 465995.0}, {"date": "2018-11-21", "close": 67.54, "volume": 392331.0}, {"date": "2018-11-23", "close": 68.36, "volume": 160227.0}, {"date": "2018-11-26", "close": 67.76, "volume": 357150.0}, {"date": "2018-11-27", "close": 68.35, "volume": 298812.0}, {"date": "2018-11-28", "close": 69.6, "volume": 385045.0}, {"date": "2018-11-29", "close": 69.73, "volume": 312125.0}, {"date": "2018-11-30", "close": 70.4, "volume": 441325.0}, {"date": "2018-12-03", "close": 71.58, "volume": 222706.0}, {"date": "2018-12-04", "close": 69.53, "volume": 285731.0}, {"date": "2018-12-06", "close": 68.94, "volume": 388020.0}, {"date": "2018-12-07", "close": 68.09, "volume": 260869.0}, {"date": "2018-12-10", "close": 67.32, "volume": 341684.0}, {"date": "2018-12-11", "close": 67.88, "volume": 411250.0}, {"date": "2018-12-12", "close": 68.14, "volume": 491228.0}, {"date": "2018-12-13", "close": 67.26, "volume": 235007.0}, {"date": "2018-12-14", "close": 66.17, "volume": 431488.0}, {"date": "2018-12-17", "close": 64.6, "volume": 381204.0}, {"date": "2018-12-18", "close": 64.33, "volume": 492024.0}, {"date": "2018-12-19", "close": 63.09, "volume": 342016.0}, {"date": "2018-12-20", "close": 61.2, "volume": 431796.0}, {"date": "2018-12-21", "close": 59.52, "volume": 482107.0}, {"date": "2018-12-24", "close": 58.24, "volume": 219307.0}, {"date": "2018-12-26", "close": 60.45, "volume": 340852.0}, {"date": "2018-12-27", "close": 60.77, "volume": 492514.0}, {"date": "2018-12-28", "close": 60.83, "volume": 267429.0}, {"date": "2018-12-31", "close": 61.84, "volume": 271654.0}, {"date": "2019-01-02", "close": 62.19, "volume": 328074.0}, {"date": "2019-01-03", "close": 59.68, "volume": 315443.0}, {"date": "2019-01-04", "close": 61.74, "volume": 325570.0}, {"date": "2019-01-07", "close": 62.3, "volume": 520174.0}, {"date": "2019-01-08", "close": 62.72, "volume": 394145.0}, {"date": "2019-01-09", "close": 63.25, "volume": 293301.0}, {"date": "2019-01-10", "close": 63.77, "volume": 485848.0}, {"date": "2019-01-11", "close": 63.96, "volume": 196093.0}, {"date": "2019-01-14", "close": 63.59, "volume": 400962.0}, {"date": "2019-01-15", "close": 63.5, "volume": 322456.0}, {"date": "2019-01-16", "close": 63.79, "volume": 346088.0}, {"date": "2019-01-17", "close": 63.96, "volume": 264415.0}, {"date": "2019-01-18", "close": 64.56, "volume": 297835.0}, {"date": "2019-01-22", "close": 62.98, "volume": 560650.0}, {"date": "2019-01-23", "close": 62.98, "volume": 189216.0}, {"date": "2019-01-24", "close": 63.62, "volume": 188779.0}, {"date": "2019-01-25", "close": 63.94, "volume": 168758.0}, {"date": "2019-01-28", "close": 63.27, "volume": 288384.0}, {"date": "2019-01-29", "close": 62.68, "volume": 430699.0}, {"date": "2019-01-30", "close": 61.58, "volume": 835068.0}, {"date": "2019-01-31", "close": 64.63, "volume": 1172189.0}, {"date": "2019-02-01", "close": 64.08, "volume": 415712.0}, {"date": "2019-02-04", "close": 64.85, "volume": 451738.0}, {"date": "2019-02-05", "close": 65.66, "volume": 495403.0}, {"date": "2019-02-06", "close": 65.05, "volume": 339549.0}, {"date": "2019-02-07", "close": 64.18, "volume": 448379.0}, {"date": "2019-02-08", "close": 63.4, "volume": 589863.0}, {"date": "2019-02-11", "close": 62.83, "volume": 930748.0}, {"date": "2019-02-12", "close": 64.03, "volume": 660056.0}, {"date": "2019-02-13", "close": 64.33, "volume": 485846.0}, {"date": "2019-02-14", "close": 64.18, "volume": 867046.0}, {"date": "2019-02-15", "close": 64.57, "volume": 631676.0}, {"date": "2019-02-19", "close": 65.09, "volume": 824369.0}, {"date": "2019-02-20", "close": 65.2, "volume": 515656.0}, {"date": "2019-02-21", "close": 64.8, "volume": 456457.0}, {"date": "2019-02-22", "close": 65.25, "volume": 763052.0}, {"date": "2019-02-25", "close": 65.4, "volume": 1246520.0}, {"date": "2019-02-26", "close": 65.25, "volume": 562217.0}, {"date": "2019-02-27", "close": 64.95, "volume": 552810.0}, {"date": "2019-02-28", "close": 64.8, "volume": 513550.0}, {"date": "2019-03-01", "close": 64.97, "volume": 509889.0}, {"date": "2019-03-04", "close": 63.59, "volume": 544890.0}, {"date": "2019-03-05", "close": 63.65, "volume": 272328.0}, {"date": "2019-03-06", "close": 64.41, "volume": 523342.0}, {"date": "2019-03-07", "close": 63.71, "volume": 401500.0}, {"date": "2019-03-08", "close": 64.1, "volume": 344036.0}, {"date": "2019-03-11", "close": 64.98, "volume": 235989.0}, {"date": "2019-03-12", "close": 64.53, "volume": 524771.0}, {"date": "2019-03-13", "close": 64.7, "volume": 512833.0}, {"date": "2019-03-14", "close": 64.45, "volume": 594852.0}, {"date": "2019-03-15", "close": 64.74, "volume": 399814.0}, {"date": "2019-03-18", "close": 64.33, "volume": 291642.0}, {"date": "2019-03-19", "close": 64.41, "volume": 426273.0}, {"date": "2019-03-20", "close": 64.64, "volume": 470919.0}, {"date": "2019-03-21", "close": 65.0, "volume": 304052.0}, {"date": "2019-03-22", "close": 63.37, "volume": 278595.0}, {"date": "2019-03-25", "close": 63.24, "volume": 177290.0}, {"date": "2019-03-26", "close": 63.2, "volume": 249964.0}, {"date": "2019-03-27", "close": 62.82, "volume": 231918.0}, {"date": "2019-03-28", "close": 62.88, "volume": 252110.0}, {"date": "2019-03-29", "close": 62.97, "volume": 333585.0}, {"date": "2019-04-01", "close": 63.9, "volume": 611315.0}, {"date": "2019-04-02", "close": 63.28, "volume": 408016.0}, {"date": "2019-04-03", "close": 63.65, "volume": 520085.0}, {"date": "2019-04-04", "close": 63.43, "volume": 279482.0}, {"date": "2019-04-05", "close": 64.06, "volume": 193717.0}, {"date": "2019-04-08", "close": 64.57, "volume": 253317.0}, {"date": "2019-04-09", "close": 63.71, "volume": 730965.0}, {"date": "2019-04-10", "close": 64.24, "volume": 344575.0}, {"date": "2019-04-11", "close": 64.99, "volume": 546412.0}, {"date": "2019-04-12", "close": 65.78, "volume": 332628.0}, {"date": "2019-04-15", "close": 65.77, "volume": 413856.0}, {"date": "2019-04-16", "close": 65.7, "volume": 487530.0}, {"date": "2019-04-17", "close": 64.61, "volume": 331744.0}, {"date": "2019-04-18", "close": 64.6, "volume": 321931.0}, {"date": "2019-04-22", "close": 63.73, "volume": 242639.0}, {"date": "2019-04-23", "close": 64.15, "volume": 614486.0}, {"date": "2019-04-24", "close": 64.98, "volume": 332542.0}, {"date": "2019-04-25", "close": 64.15, "volume": 261408.0}, {"date": "2019-04-26", "close": 64.38, "volume": 235250.0}, {"date": "2019-04-29", "close": 64.1, "volume": 301626.0}, {"date": "2019-04-30", "close": 64.69, "volume": 373168.0}, {"date": "2019-05-01", "close": 64.5, "volume": 586553.0}, {"date": "2019-05-02", "close": 65.2, "volume": 1066145.0}, {"date": "2019-05-03", "close": 65.84, "volume": 483949.0}, {"date": "2019-05-06", "close": 65.28, "volume": 507126.0}, {"date": "2019-05-07", "close": 64.96, "volume": 534877.0}, {"date": "2019-05-08", "close": 64.09, "volume": 321219.0}, {"date": "2019-05-09", "close": 63.83, "volume": 455310.0}, {"date": "2019-05-10", "close": 64.5, "volume": 422652.0}, {"date": "2019-05-13", "close": 63.23, "volume": 543331.0}, {"date": "2019-05-14", "close": 64.02, "volume": 507646.0}, {"date": "2019-05-15", "close": 65.05, "volume": 461618.0}, {"date": "2019-05-16", "close": 64.59, "volume": 583485.0}, {"date": "2019-05-17", "close": 62.19, "volume": 696280.0}, {"date": "2019-05-20", "close": 61.74, "volume": 376931.0}, {"date": "2019-05-21", "close": 62.22, "volume": 267855.0}, {"date": "2019-05-22", "close": 62.0, "volume": 278190.0}, {"date": "2019-05-23", "close": 62.08, "volume": 382311.0}, {"date": "2019-05-24", "close": 62.26, "volume": 362178.0}, {"date": "2019-05-28", "close": 62.37, "volume": 413123.0}, {"date": "2019-05-29", "close": 61.18, "volume": 270390.0}, {"date": "2019-05-30", "close": 61.99, "volume": 266901.0}, {"date": "2019-05-31", "close": 61.97, "volume": 402283.0}, {"date": "2019-06-03", "close": 60.16, "volume": 365414.0}, {"date": "2019-06-04", "close": 62.11, "volume": 228044.0}, {"date": "2019-06-05", "close": 62.65, "volume": 236316.0}, {"date": "2019-06-06", "close": 62.4, "volume": 382941.0}, {"date": "2019-06-07", "close": 63.2, "volume": 430010.0}, {"date": "2019-06-10", "close": 62.75, "volume": 334922.0}, {"date": "2019-06-11", "close": 62.46, "volume": 195634.0}, {"date": "2019-06-12", "close": 62.69, "volume": 408314.0}, {"date": "2019-06-13", "close": 62.99, "volume": 501877.0}, {"date": "2019-06-14", "close": 62.63, "volume": 244914.0}, {"date": "2019-06-17", "close": 63.0, "volume": 173982.0}, {"date": "2019-06-18", "close": 63.96, "volume": 229554.0}, {"date": "2019-06-19", "close": 64.33, "volume": 190875.0}, {"date": "2019-06-20", "close": 65.2, "volume": 498073.0}, {"date": "2019-06-21", "close": 64.92, "volume": 443729.0}, {"date": "2019-06-24", "close": 64.85, "volume": 257146.0}, {"date": "2019-06-25", "close": 64.62, "volume": 281529.0}, {"date": "2019-06-26", "close": 64.59, "volume": 217786.0}, {"date": "2019-06-27", "close": 64.9, "volume": 241915.0}, {"date": "2019-06-28", "close": 64.6, "volume": 500391.0}, {"date": "2019-07-01", "close": 65.13, "volume": 404545.0}, {"date": "2019-07-02", "close": 65.0, "volume": 341721.0}, {"date": "2019-07-03", "close": 65.18, "volume": 412813.0}, {"date": "2019-07-05", "close": 65.03, "volume": 235135.0}, {"date": "2019-07-08", "close": 63.44, "volume": 261480.0}, {"date": "2019-07-09", "close": 63.44, "volume": 278442.0}, {"date": "2019-07-10", "close": 63.61, "volume": 409310.0}, {"date": "2019-07-11", "close": 63.96, "volume": 266939.0}, {"date": "2019-07-12", "close": 64.96, "volume": 240870.0}, {"date": "2019-07-15", "close": 65.28, "volume": 241570.0}, {"date": "2019-07-16", "close": 65.31, "volume": 254842.0}, {"date": "2019-07-17", "close": 65.19, "volume": 286020.0}, {"date": "2019-07-18", "close": 65.11, "volume": 279555.0}, {"date": "2019-07-19", "close": 65.2, "volume": 333491.0}, {"date": "2019-07-22", "close": 65.05, "volume": 463408.0}, {"date": "2019-07-23", "close": 65.78, "volume": 262324.0}, {"date": "2019-07-24", "close": 66.16, "volume": 213813.0}, {"date": "2019-07-25", "close": 66.12, "volume": 290145.0}, {"date": "2019-07-26", "close": 66.25, "volume": 333663.0}, {"date": "2019-07-29", "close": 66.58, "volume": 256600.0}, {"date": "2019-07-30", "close": 67.27, "volume": 353923.0}, {"date": "2019-07-31", "close": 68.1, "volume": 795892.0}, {"date": "2019-08-01", "close": 68.08, "volume": 815867.0}, {"date": "2019-08-02", "close": 58.81, "volume": 2620957.0}, {"date": "2019-08-05", "close": 57.38, "volume": 1209346.0}, {"date": "2019-08-06", "close": 58.48, "volume": 695756.0}, {"date": "2019-08-07", "close": 58.44, "volume": 420601.0}, {"date": "2019-08-08", "close": 60.0, "volume": 328537.0}, {"date": "2019-08-09", "close": 59.14, "volume": 259523.0}, {"date": "2019-08-12", "close": 58.33, "volume": 369043.0}, {"date": "2019-08-13", "close": 60.2, "volume": 317378.0}, {"date": "2019-08-14", "close": 58.14, "volume": 367006.0}, {"date": "2019-08-15", "close": 58.32, "volume": 298471.0}, {"date": "2019-08-16", "close": 59.37, "volume": 308042.0}, {"date": "2019-08-19", "close": 60.25, "volume": 293954.0}, {"date": "2019-08-20", "close": 60.24, "volume": 432441.0}, {"date": "2019-08-21", "close": 61.12, "volume": 308329.0}, {"date": "2019-08-22", "close": 61.23, "volume": 359435.0}, {"date": "2019-08-23", "close": 60.66, "volume": 723123.0}, {"date": "2019-08-26", "close": 60.57, "volume": 425165.0}, {"date": "2019-08-27", "close": 61.16, "volume": 321807.0}, {"date": "2019-08-28", "close": 61.32, "volume": 282916.0}, {"date": "2019-08-29", "close": 61.61, "volume": 520741.0}, {"date": "2019-08-30", "close": 61.56, "volume": 446211.0}, {"date": "2019-09-03", "close": 60.26, "volume": 317039.0}, {"date": "2019-09-04", "close": 60.91, "volume": 154881.0}, {"date": "2019-09-05", "close": 62.47, "volume": 230893.0}, {"date": "2019-09-06", "close": 62.37, "volume": 296362.0}, {"date": "2019-09-09", "close": 62.36, "volume": 291387.0}, {"date": "2019-09-10", "close": 63.13, "volume": 389548.0}, {"date": "2019-09-11", "close": 64.74, "volume": 351579.0}, {"date": "2019-09-12", "close": 64.88, "volume": 211234.0}, {"date": "2019-09-13", "close": 64.6, "volume": 308154.0}, {"date": "2019-09-16", "close": 64.47, "volume": 261673.0}, {"date": "2019-09-17", "close": 63.8, "volume": 343778.0}, {"date": "2019-09-18", "close": 63.16, "volume": 394752.0}, {"date": "2019-09-19", "close": 63.02, "volume": 267461.0}, {"date": "2019-09-20", "close": 61.92, "volume": 390081.0}, {"date": "2019-09-23", "close": 62.57, "volume": 309125.0}, {"date": "2019-09-24", "close": 62.31, "volume": 305501.0}, {"date": "2019-09-25", "close": 63.25, "volume": 359937.0}, {"date": "2019-09-26", "close": 64.27, "volume": 496332.0}, {"date": "2019-09-27", "close": 63.79, "volume": 217970.0}, {"date": "2019-09-30", "close": 64.64, "volume": 288346.0}, {"date": "2019-10-01", "close": 64.96, "volume": 406360.0}, {"date": "2019-10-02", "close": 63.57, "volume": 425433.0}, {"date": "2019-10-03", "close": 63.6, "volume": 376952.0}, {"date": "2019-10-04", "close": 63.94, "volume": 297242.0}, {"date": "2019-10-07", "close": 63.11, "volume": 463004.0}, {"date": "2019-10-08", "close": 60.69, "volume": 671908.0}, {"date": "2019-10-09", "close": 61.82, "volume": 339407.0}, {"date": "2019-10-10", "close": 61.42, "volume": 292905.0}, {"date": "2019-10-11", "close": 62.9, "volume": 215674.0}, {"date": "2019-10-14", "close": 62.46, "volume": 156623.0}, {"date": "2019-10-15", "close": 63.3, "volume": 250489.0}, {"date": "2019-10-16", "close": 63.32, "volume": 187351.0}, {"date": "2019-10-17", "close": 64.53, "volume": 321730.0}, {"date": "2019-10-18", "close": 64.6, "volume": 272633.0}, {"date": "2019-10-21", "close": 64.45, "volume": 429495.0}, {"date": "2019-10-22", "close": 64.45, "volume": 292999.0}, {"date": "2019-10-23", "close": 63.25, "volume": 246624.0}, {"date": "2019-10-24", "close": 63.35, "volume": 188815.0}, {"date": "2019-10-25", "close": 63.91, "volume": 165101.0}, {"date": "2019-10-28", "close": 64.24, "volume": 185577.0}, {"date": "2019-10-29", "close": 63.95, "volume": 157480.0}, {"date": "2019-10-30", "close": 64.4, "volume": 214054.0}, {"date": "2019-10-31", "close": 64.33, "volume": 221799.0}, {"date": "2019-11-01", "close": 65.35, "volume": 239965.0}, {"date": "2019-11-04", "close": 65.19, "volume": 218078.0}, {"date": "2019-11-05", "close": 65.7, "volume": 227894.0}, {"date": "2019-11-06", "close": 65.79, "volume": 205702.0}, {"date": "2019-11-07", "close": 65.94, "volume": 224224.0}, {"date": "2019-11-08", "close": 66.34, "volume": 181626.0}, {"date": "2019-11-11", "close": 65.7, "volume": 290070.0}, {"date": "2019-11-12", "close": 65.08, "volume": 298258.0}, {"date": "2019-11-13", "close": 65.68, "volume": 275488.0}, {"date": "2019-11-14", "close": 65.54, "volume": 323905.0}, {"date": "2019-11-15", "close": 69.36, "volume": 1047424.0}, {"date": "2019-11-18", "close": 69.25, "volume": 963686.0}, {"date": "2019-11-19", "close": 69.79, "volume": 783624.0}, {"date": "2019-11-20", "close": 69.91, "volume": 583893.0}, {"date": "2019-11-21", "close": 69.17, "volume": 475653.0}, {"date": "2019-11-22", "close": 69.38, "volume": 344950.0}, {"date": "2019-11-25", "close": 69.3, "volume": 371959.0}, {"date": "2019-11-26", "close": 69.4, "volume": 286533.0}, {"date": "2019-11-27", "close": 69.48, "volume": 216263.0}, {"date": "2019-11-29", "close": 68.88, "volume": 136674.0}, {"date": "2019-12-02", "close": 67.39, "volume": 272504.0}, {"date": "2019-12-03", "close": 66.8, "volume": 383062.0}, {"date": "2019-12-04", "close": 66.77, "volume": 234197.0}, {"date": "2019-12-05", "close": 66.89, "volume": 348738.0}, {"date": "2019-12-06", "close": 67.76, "volume": 266002.0}, {"date": "2019-12-09", "close": 66.99, "volume": 270222.0}, {"date": "2019-12-10", "close": 66.65, "volume": 251966.0}, {"date": "2019-12-11", "close": 67.42, "volume": 235944.0}, {"date": "2019-12-12", "close": 68.13, "volume": 245658.0}, {"date": "2019-12-13", "close": 67.75, "volume": 410141.0}, {"date": "2019-12-16", "close": 68.4, "volume": 329852.0}, {"date": "2019-12-17", "close": 68.47, "volume": 468193.0}, {"date": "2019-12-18", "close": 68.65, "volume": 518731.0}, {"date": "2019-12-19", "close": 67.85, "volume": 429177.0}, {"date": "2019-12-20", "close": 67.78, "volume": 505764.0}, {"date": "2019-12-23", "close": 68.11, "volume": 264908.0}, {"date": "2019-12-24", "close": 67.87, "volume": 101589.0}, {"date": "2019-12-26", "close": 68.38, "volume": 156031.0}, {"date": "2019-12-27", "close": 68.34, "volume": 327383.0}, {"date": "2019-12-30", "close": 68.55, "volume": 411237.0}, {"date": "2019-12-31", "close": 68.8, "volume": 182598.0}, {"date": "2020-01-02", "close": 69.46, "volume": 315898.0}, {"date": "2020-01-03", "close": 69.43, "volume": 335756.0}, {"date": "2020-01-06", "close": 69.01, "volume": 558284.0}, {"date": "2020-01-07", "close": 69.06, "volume": 248720.0}, {"date": "2020-01-08", "close": 68.61, "volume": 308388.0}, {"date": "2020-01-09", "close": 69.38, "volume": 413305.0}, {"date": "2020-01-10", "close": 68.48, "volume": 306724.0}, {"date": "2020-01-13", "close": 69.14, "volume": 203427.0}, {"date": "2020-01-14", "close": 69.25, "volume": 219966.0}, {"date": "2020-01-15", "close": 69.08, "volume": 220845.0}, {"date": "2020-01-16", "close": 69.6, "volume": 230763.0}, {"date": "2020-01-17", "close": 69.25, "volume": 242773.0}, {"date": "2020-01-21", "close": 68.87, "volume": 291041.0}, {"date": "2020-01-22", "close": 69.28, "volume": 370913.0}, {"date": "2020-01-23", "close": 69.55, "volume": 305283.0}, {"date": "2020-01-24", "close": 69.25, "volume": 393609.0}, {"date": "2020-01-27", "close": 68.84, "volume": 349287.0}, {"date": "2020-01-28", "close": 69.35, "volume": 344074.0}, {"date": "2020-01-29", "close": 68.84, "volume": 400781.0}, {"date": "2020-01-30", "close": 69.0, "volume": 908261.0}, {"date": "2020-01-31", "close": 69.34, "volume": 891418.0}, {"date": "2020-02-03", "close": 70.04, "volume": 947020.0}, {"date": "2020-02-04", "close": 70.94, "volume": 765866.0}, {"date": "2020-02-05", "close": 72.14, "volume": 638653.0}, {"date": "2020-02-06", "close": 71.77, "volume": 379071.0}, {"date": "2020-02-07", "close": 70.8, "volume": 314217.0}, {"date": "2020-02-10", "close": 70.65, "volume": 369932.0}, {"date": "2020-02-11", "close": 71.37, "volume": 446674.0}, {"date": "2020-02-12", "close": 72.01, "volume": 435939.0}, {"date": "2020-02-13", "close": 72.03, "volume": 364135.0}, {"date": "2020-02-14", "close": 72.32, "volume": 409499.0}, {"date": "2020-02-18", "close": 72.06, "volume": 452708.0}, {"date": "2020-02-19", "close": 73.0, "volume": 366242.0}, {"date": "2020-02-20", "close": 72.96, "volume": 415224.0}, {"date": "2020-02-21", "close": 72.54, "volume": 397984.0}, {"date": "2020-02-24", "close": 70.67, "volume": 577073.0}, {"date": "2020-02-25", "close": 68.91, "volume": 655536.0}, {"date": "2020-02-26", "close": 68.95, "volume": 407260.0}, {"date": "2020-02-27", "close": 66.44, "volume": 898657.0}, {"date": "2020-02-28", "close": 65.7, "volume": 697650.0}, {"date": "2020-03-02", "close": 68.43, "volume": 452071.0}, {"date": "2020-03-03", "close": 67.96, "volume": 570579.0}, {"date": "2020-03-04", "close": 69.98, "volume": 252930.0}, {"date": "2020-03-05", "close": 67.64, "volume": 406068.0}, {"date": "2020-03-06", "close": 66.07, "volume": 360805.0}, {"date": "2020-03-09", "close": 60.42, "volume": 521046.0}, {"date": "2020-03-10", "close": 63.69, "volume": 330572.0}, {"date": "2020-03-11", "close": 60.23, "volume": 555235.0}, {"date": "2020-03-12", "close": 53.54, "volume": 697039.0}, {"date": "2020-03-13", "close": 60.07, "volume": 494326.0}, {"date": "2020-03-16", "close": 51.59, "volume": 560660.0}, {"date": "2020-03-17", "close": 49.68, "volume": 729686.0}, {"date": "2020-03-18", "close": 46.94, "volume": 639489.0}, {"date": "2020-03-19", "close": 50.57, "volume": 500689.0}, {"date": "2020-03-20", "close": 49.46, "volume": 974926.0}, {"date": "2020-03-23", "close": 48.81, "volume": 692091.0}, {"date": "2020-03-24", "close": 56.3, "volume": 702410.0}, {"date": "2020-03-25", "close": 53.58, "volume": 803922.0}, {"date": "2020-03-26", "close": 57.12, "volume": 406593.0}, {"date": "2020-03-27", "close": 53.94, "volume": 441179.0}, {"date": "2020-03-30", "close": 55.0, "volume": 512998.0}, {"date": "2020-03-31", "close": 54.21, "volume": 590053.0}, {"date": "2020-04-01", "close": 52.36, "volume": 347179.0}, {"date": "2020-04-02", "close": 52.98, "volume": 1057677.0}, {"date": "2020-04-03", "close": 51.85, "volume": 753028.0}, {"date": "2020-04-06", "close": 55.11, "volume": 323011.0}, {"date": "2020-04-07", "close": 54.74, "volume": 364489.0}, {"date": "2020-04-08", "close": 56.18, "volume": 316791.0}, {"date": "2020-04-09", "close": 57.26, "volume": 415258.0}, {"date": "2020-04-13", "close": 56.0, "volume": 383680.0}, {"date": "2020-04-14", "close": 58.33, "volume": 347634.0}, {"date": "2020-04-15", "close": 58.04, "volume": 282759.0}, {"date": "2020-04-16", "close": 57.2, "volume": 545860.0}, {"date": "2020-04-17", "close": 58.26, "volume": 280657.0}, {"date": "2020-04-20", "close": 57.59, "volume": 301075.0}, {"date": "2020-04-21", "close": 54.36, "volume": 458042.0}, {"date": "2020-04-22", "close": 56.87, "volume": 583727.0}, {"date": "2020-04-23", "close": 58.05, "volume": 585525.0}, {"date": "2020-04-24", "close": 58.8, "volume": 747760.0}, {"date": "2020-04-27", "close": 60.05, "volume": 286271.0}, {"date": "2020-04-28", "close": 60.2, "volume": 328116.0}, {"date": "2020-04-29", "close": 60.94, "volume": 370723.0}, {"date": "2020-04-30", "close": 60.03, "volume": 461622.0}, {"date": "2020-05-01", "close": 58.13, "volume": 446252.0}, {"date": "2020-05-04", "close": 58.52, "volume": 412338.0}, {"date": "2020-05-05", "close": 55.15, "volume": 1024598.0}, {"date": "2020-05-06", "close": 55.09, "volume": 520141.0}, {"date": "2020-05-07", "close": 56.82, "volume": 320999.0}, {"date": "2020-05-08", "close": 58.08, "volume": 282485.0}, {"date": "2020-05-11", "close": 57.87, "volume": 376310.0}, {"date": "2020-05-12", "close": 55.54, "volume": 342621.0}, {"date": "2020-05-13", "close": 53.61, "volume": 446007.0}, {"date": "2020-05-14", "close": 54.21, "volume": 358371.0}, {"date": "2020-05-15", "close": 53.65, "volume": 338509.0}, {"date": "2020-05-18", "close": 55.44, "volume": 242587.0}, {"date": "2020-05-19", "close": 55.75, "volume": 337740.0}, {"date": "2020-05-20", "close": 58.31, "volume": 1170226.0}, {"date": "2020-05-21", "close": 58.65, "volume": 662005.0}, {"date": "2020-05-22", "close": 58.76, "volume": 453497.0}, {"date": "2020-05-26", "close": 60.66, "volume": 540945.0}, {"date": "2020-05-27", "close": 61.25, "volume": 407953.0}, {"date": "2020-05-28", "close": 61.15, "volume": 580499.0}, {"date": "2020-05-29", "close": 60.73, "volume": 502242.0}, {"date": "2020-06-01", "close": 60.8, "volume": 209221.0}, {"date": "2020-06-02", "close": 61.97, "volume": 508440.0}, {"date": "2020-06-03", "close": 63.19, "volume": 234575.0}, {"date": "2020-06-04", "close": 63.23, "volume": 326903.0}, {"date": "2020-06-05", "close": 64.93, "volume": 285144.0}, {"date": "2020-06-08", "close": 66.68, "volume": 571598.0}, {"date": "2020-06-09", "close": 66.1, "volume": 460582.0}, {"date": "2020-06-10", "close": 64.53, "volume": 485760.0}, {"date": "2020-06-11", "close": 61.42, "volume": 521392.0}, {"date": "2020-06-12", "close": 63.22, "volume": 564326.0}, {"date": "2020-06-15", "close": 64.21, "volume": 377463.0}, {"date": "2020-06-16", "close": 66.28, "volume": 967958.0}, {"date": "2020-06-17", "close": 65.5, "volume": 345676.0}, {"date": "2020-06-18", "close": 66.06, "volume": 324034.0}, {"date": "2020-06-19", "close": 66.25, "volume": 453809.0}, {"date": "2020-06-22", "close": 67.16, "volume": 387860.0}, {"date": "2020-06-23", "close": 68.05, "volume": 477383.0}, {"date": "2020-06-24", "close": 65.99, "volume": 644110.0}, {"date": "2020-06-25", "close": 66.23, "volume": 287695.0}, {"date": "2020-06-26", "close": 65.76, "volume": 499580.0}, {"date": "2020-06-29", "close": 66.12, "volume": 239556.0}, {"date": "2020-06-30", "close": 65.87, "volume": 533411.0}, {"date": "2020-07-01", "close": 66.13, "volume": 456398.0}, {"date": "2020-07-02", "close": 65.97, "volume": 227730.0}, {"date": "2020-07-06", "close": 66.69, "volume": 263988.0}, {"date": "2020-07-07", "close": 65.04, "volume": 269220.0}, {"date": "2020-07-08", "close": 65.71, "volume": 279479.0}, {"date": "2020-07-09", "close": 65.48, "volume": 453085.0}, {"date": "2020-07-10", "close": 65.82, "volume": 191951.0}, {"date": "2020-07-13", "close": 64.65, "volume": 239611.0}, {"date": "2020-07-14", "close": 65.61, "volume": 208404.0}, {"date": "2020-07-15", "close": 66.0, "volume": 423604.0}, {"date": "2020-07-16", "close": 66.01, "volume": 423156.0}, {"date": "2020-07-17", "close": 66.1, "volume": 313419.0}, {"date": "2020-07-20", "close": 67.27, "volume": 299909.0}, {"date": "2020-07-21", "close": 67.15, "volume": 315594.0}, {"date": "2020-07-22", "close": 67.76, "volume": 285574.0}, {"date": "2020-07-23", "close": 68.53, "volume": 281387.0}, {"date": "2020-07-24", "close": 68.01, "volume": 288714.0}, {"date": "2020-07-27", "close": 69.6, "volume": 273924.0}, {"date": "2020-07-28", "close": 68.28, "volume": 245043.0}, {"date": "2020-07-29", "close": 68.8, "volume": 187800.0}, {"date": "2020-07-30", "close": 69.01, "volume": 312322.0}, {"date": "2020-07-31", "close": 69.6, "volume": 323188.0}, {"date": "2020-08-03", "close": 69.96, "volume": 452641.0}, {"date": "2020-08-04", "close": 70.95, "volume": 549209.0}, {"date": "2020-08-05", "close": 69.94, "volume": 633412.0}, {"date": "2020-08-06", "close": 69.87, "volume": 404863.0}, {"date": "2020-08-07", "close": 70.17, "volume": 478132.0}, {"date": "2020-08-10", "close": 69.95, "volume": 356499.0}, {"date": "2020-08-11", "close": 69.65, "volume": 536418.0}, {"date": "2020-08-12", "close": 70.74, "volume": 330186.0}, {"date": "2020-08-13", "close": 70.8, "volume": 302799.0}, {"date": "2020-08-14", "close": 69.7, "volume": 297216.0}, {"date": "2020-08-17", "close": 70.36, "volume": 282671.0}, {"date": "2020-08-18", "close": 69.95, "volume": 324392.0}, {"date": "2020-08-19", "close": 69.11, "volume": 319646.0}, {"date": "2020-08-20", "close": 68.86, "volume": 232438.0}, {"date": "2020-08-21", "close": 69.36, "volume": 327403.0}, {"date": "2020-08-24", "close": 70.36, "volume": 420347.0}, {"date": "2020-08-25", "close": 70.17, "volume": 239731.0}, {"date": "2020-08-26", "close": 70.59, "volume": 263394.0}, {"date": "2020-08-27", "close": 69.93, "volume": 314088.0}, {"date": "2020-08-28", "close": 70.34, "volume": 363700.0}, {"date": "2020-08-31", "close": 69.85, "volume": 420866.0}, {"date": "2020-09-01", "close": 69.99, "volume": 741286.0}, {"date": "2020-09-02", "close": 71.0, "volume": 521296.0}, {"date": "2020-09-03", "close": 67.84, "volume": 672155.0}, {"date": "2020-09-04", "close": 66.43, "volume": 584485.0}, {"date": "2020-09-08", "close": 64.96, "volume": 397961.0}, {"date": "2020-09-09", "close": 66.03, "volume": 392720.0}, {"date": "2020-09-10", "close": 64.77, "volume": 380388.0}, {"date": "2020-09-11", "close": 65.18, "volume": 442703.0}, {"date": "2020-09-14", "close": 65.55, "volume": 266637.0}, {"date": "2020-09-15", "close": 65.67, "volume": 287890.0}, {"date": "2020-09-16", "close": 66.13, "volume": 546472.0}, {"date": "2020-09-17", "close": 66.05, "volume": 587641.0}, {"date": "2020-09-18", "close": 65.0, "volume": 564938.0}, {"date": "2020-09-21", "close": 65.45, "volume": 575363.0}, {"date": "2020-09-22", "close": 65.89, "volume": 425533.0}, {"date": "2020-09-23", "close": 64.9, "volume": 1006455.0}, {"date": "2020-09-24", "close": 64.06, "volume": 740813.0}, {"date": "2020-09-25", "close": 64.99, "volume": 531771.0}, {"date": "2020-09-28", "close": 65.99, "volume": 262127.0}, {"date": "2020-09-29", "close": 66.07, "volume": 350635.0}, {"date": "2020-09-30", "close": 66.28, "volume": 380292.0}, {"date": "2020-10-01", "close": 66.52, "volume": 535685.0}, {"date": "2020-10-02", "close": 65.61, "volume": 407096.0}, {"date": "2020-10-05", "close": 65.93, "volume": 223520.0}, {"date": "2020-10-06", "close": 64.29, "volume": 276302.0}, {"date": "2020-10-07", "close": 66.86, "volume": 796238.0}, {"date": "2020-10-08", "close": 68.71, "volume": 778802.0}, {"date": "2020-10-09", "close": 68.5, "volume": 461122.0}, {"date": "2020-10-12", "close": 70.48, "volume": 314600.0}, {"date": "2020-10-13", "close": 71.8, "volume": 771581.0}, {"date": "2020-10-14", "close": 68.16, "volume": 527903.0}, {"date": "2020-10-15", "close": 69.31, "volume": 327347.0}, {"date": "2020-10-16", "close": 68.94, "volume": 201680.0}, {"date": "2020-10-19", "close": 67.75, "volume": 235863.0}, {"date": "2020-10-20", "close": 68.04, "volume": 218921.0}, {"date": "2020-10-21", "close": 70.3, "volume": 452774.0}, {"date": "2020-10-22", "close": 71.0, "volume": 336999.0}, {"date": "2020-10-23", "close": 71.72, "volume": 285176.0}, {"date": "2020-10-26", "close": 71.28, "volume": 307727.0}, {"date": "2020-10-27", "close": 71.51, "volume": 288400.0}, {"date": "2020-10-28", "close": 71.92, "volume": 641730.0}, {"date": "2020-10-29", "close": 73.87, "volume": 687129.0}, {"date": "2020-10-30", "close": 75.08, "volume": 1121639.0}, {"date": "2020-11-02", "close": 77.9, "volume": 1199639.0}, {"date": "2020-11-03", "close": 80.15, "volume": 734316.0}, {"date": "2020-11-04", "close": 81.7, "volume": 751215.0}, {"date": "2020-11-05", "close": 84.92, "volume": 933948.0}, {"date": "2020-11-06", "close": 84.83, "volume": 438918.0}, {"date": "2020-11-09", "close": 86.08, "volume": 737148.0}, {"date": "2020-11-10", "close": 84.11, "volume": 750556.0}, {"date": "2020-11-11", "close": 84.03, "volume": 395370.0}, {"date": "2020-11-12", "close": 81.74, "volume": 648945.0}, {"date": "2020-11-13", "close": 87.2, "volume": 934224.0}, {"date": "2020-11-16", "close": 88.95, "volume": 1098238.0}, {"date": "2020-11-17", "close": 89.33, "volume": 601233.0}, {"date": "2020-11-18", "close": 88.81, "volume": 486398.0}, {"date": "2020-11-19", "close": 87.84, "volume": 656630.0}, {"date": "2020-11-20", "close": 87.8, "volume": 618144.0}, {"date": "2020-11-23", "close": 87.62, "volume": 752546.0}, {"date": "2020-11-24", "close": 89.68, "volume": 698900.0}, {"date": "2020-11-25", "close": 88.84, "volume": 689575.0}, {"date": "2020-11-27", "close": 90.57, "volume": 405455.0}, {"date": "2020-11-30", "close": 88.45, "volume": 814367.0}, {"date": "2020-12-01", "close": 89.57, "volume": 772232.0}, {"date": "2020-12-02", "close": 90.09, "volume": 401577.0}, {"date": "2020-12-03", "close": 90.21, "volume": 308822.0}, {"date": "2020-12-04", "close": 91.43, "volume": 340366.0}, {"date": "2020-12-07", "close": 91.16, "volume": 306830.0}, {"date": "2020-12-08", "close": 92.06, "volume": 423614.0}, {"date": "2020-12-09", "close": 91.04, "volume": 484049.0}, {"date": "2020-12-10", "close": 91.08, "volume": 332569.0}, {"date": "2020-12-11", "close": 91.11, "volume": 281370.0}, {"date": "2020-12-14", "close": 90.86, "volume": 248242.0}, {"date": "2020-12-15", "close": 92.08, "volume": 1579494.0}, {"date": "2020-12-16", "close": 91.03, "volume": 438976.0}, {"date": "2020-12-17", "close": 92.39, "volume": 478258.0}, {"date": "2020-12-18", "close": 92.75, "volume": 1057716.0}, {"date": "2020-12-21", "close": 93.02, "volume": 361755.0}, {"date": "2020-12-22", "close": 92.73, "volume": 640388.0}, {"date": "2020-12-23", "close": 94.76, "volume": 370176.0}, {"date": "2020-12-24", "close": 95.28, "volume": 95129.0}, {"date": "2020-12-28", "close": 96.17, "volume": 229721.0}, {"date": "2020-12-29", "close": 95.5, "volume": 293524.0}, {"date": "2020-12-30", "close": 97.08, "volume": 335461.0}, {"date": "2020-12-31", "close": 97.13, "volume": 207909.0}, {"date": "2021-01-04", "close": 94.87, "volume": 475996.0}, {"date": "2021-01-05", "close": 94.95, "volume": 250576.0}, {"date": "2021-01-06", "close": 95.19, "volume": 461902.0}, {"date": "2021-01-07", "close": 97.19, "volume": 369407.0}, {"date": "2021-01-08", "close": 96.06, "volume": 377793.0}, {"date": "2021-01-11", "close": 96.31, "volume": 202865.0}, {"date": "2021-01-12", "close": 95.67, "volume": 269870.0}, {"date": "2021-01-13", "close": 95.12, "volume": 290711.0}, {"date": "2021-01-14", "close": 94.57, "volume": 215201.0}, {"date": "2021-01-15", "close": 93.62, "volume": 471499.0}, {"date": "2021-01-19", "close": 93.58, "volume": 525484.0}, {"date": "2021-01-20", "close": 95.12, "volume": 292314.0}, {"date": "2021-01-21", "close": 94.2, "volume": 220553.0}, {"date": "2021-01-22", "close": 94.03, "volume": 212758.0}, {"date": "2021-01-25", "close": 94.58, "volume": 989484.0}, {"date": "2021-01-26", "close": 93.22, "volume": 903662.0}, {"date": "2021-01-27", "close": 86.59, "volume": 519470.0}, {"date": "2021-01-28", "close": 89.2, "volume": 402419.0}, {"date": "2021-01-29", "close": 88.03, "volume": 785604.0}, {"date": "2021-02-01", "close": 89.39, "volume": 590598.0}, {"date": "2021-02-02", "close": 91.19, "volume": 1032456.0}, {"date": "2021-02-03", "close": 91.18, "volume": 639748.0}, {"date": "2021-02-04", "close": 91.88, "volume": 528218.0}, {"date": "2021-02-05", "close": 91.33, "volume": 338787.0}, {"date": "2021-02-08", "close": 92.03, "volume": 900182.0}, {"date": "2021-02-09", "close": 92.0, "volume": 448505.0}, {"date": "2021-02-10", "close": 93.17, "volume": 877765.0}, {"date": "2021-02-11", "close": 93.35, "volume": 447728.0}, {"date": "2021-02-12", "close": 94.44, "volume": 353757.0}, {"date": "2021-02-16", "close": 94.85, "volume": 450552.0}, {"date": "2021-02-17", "close": 94.5, "volume": 348419.0}, {"date": "2021-02-18", "close": 93.79, "volume": 329714.0}, {"date": "2021-02-19", "close": 93.78, "volume": 311374.0}, {"date": "2021-02-22", "close": 93.68, "volume": 353108.0}, {"date": "2021-02-23", "close": 97.49, "volume": 866183.0}, {"date": "2021-02-24", "close": 96.88, "volume": 478305.0}, {"date": "2021-02-25", "close": 96.75, "volume": 446859.0}, {"date": "2021-02-26", "close": 97.63, "volume": 770814.0}, {"date": "2021-03-01", "close": 100.61, "volume": 731206.0}, {"date": "2021-03-02", "close": 100.06, "volume": 878921.0}, {"date": "2021-03-03", "close": 99.77, "volume": 672835.0}, {"date": "2021-03-04", "close": 96.62, "volume": 1129968.0}, {"date": "2021-03-05", "close": 98.56, "volume": 489958.0}, {"date": "2021-03-08", "close": 98.7, "volume": 468712.0}, {"date": "2021-03-09", "close": 99.07, "volume": 575420.0}, {"date": "2021-03-10", "close": 97.89, "volume": 504015.0}, {"date": "2021-03-11", "close": 98.38, "volume": 501103.0}, {"date": "2021-03-12", "close": 98.97, "volume": 375017.0}, {"date": "2021-03-15", "close": 100.22, "volume": 367710.0}, {"date": "2021-03-16", "close": 100.81, "volume": 341137.0}, {"date": "2021-03-17", "close": 99.66, "volume": 319664.0}, {"date": "2021-03-18", "close": 98.45, "volume": 400864.0}, {"date": "2021-03-19", "close": 99.24, "volume": 521353.0}, {"date": "2021-03-22", "close": 99.65, "volume": 258578.0}, {"date": "2021-03-23", "close": 97.55, "volume": 408266.0}, {"date": "2021-03-24", "close": 96.09, "volume": 338423.0}, {"date": "2021-03-25", "close": 96.94, "volume": 333593.0}, {"date": "2021-03-26", "close": 98.22, "volume": 289638.0}, {"date": "2021-03-29", "close": 98.38, "volume": 463313.0}, {"date": "2021-03-30", "close": 98.5, "volume": 401882.0}, {"date": "2021-03-31", "close": 98.72, "volume": 472934.0}, {"date": "2021-04-01", "close": 102.0, "volume": 573572.0}, {"date": "2021-04-05", "close": 103.19, "volume": 326888.0}, {"date": "2021-04-06", "close": 102.41, "volume": 899548.0}, {"date": "2021-04-07", "close": 101.71, "volume": 428127.0}, {"date": "2021-04-08", "close": 102.36, "volume": 325561.0}, {"date": "2021-04-09", "close": 101.52, "volume": 915044.0}, {"date": "2021-04-12", "close": 102.14, "volume": 665528.0}, {"date": "2021-04-13", "close": 100.93, "volume": 456607.0}, {"date": "2021-04-14", "close": 100.48, "volume": 476855.0}, {"date": "2021-04-15", "close": 102.07, "volume": 403177.0}, {"date": "2021-04-16", "close": 102.1, "volume": 430153.0}, {"date": "2021-04-19", "close": 101.21, "volume": 385419.0}, {"date": "2021-04-20", "close": 99.61, "volume": 529658.0}, {"date": "2021-04-21", "close": 99.59, "volume": 328335.0}, {"date": "2021-04-22", "close": 99.74, "volume": 198771.0}, {"date": "2021-04-23", "close": 99.85, "volume": 269410.0}, {"date": "2021-04-26", "close": 100.09, "volume": 715082.0}, {"date": "2021-04-27", "close": 101.5, "volume": 325037.0}, {"date": "2021-04-28", "close": 101.23, "volume": 271179.0}, {"date": "2021-04-29", "close": 102.08, "volume": 399002.0}, {"date": "2021-04-30", "close": 101.47, "volume": 684630.0}, {"date": "2021-05-03", "close": 103.41, "volume": 1525000.0}, {"date": "2021-05-04", "close": 103.53, "volume": 980385.0}, {"date": "2021-05-05", "close": 96.98, "volume": 1268167.0}, {"date": "2021-05-06", "close": 96.88, "volume": 520199.0}, {"date": "2021-05-07", "close": 96.64, "volume": 534396.0}, {"date": "2021-05-10", "close": 95.96, "volume": 285365.0}, {"date": "2021-05-11", "close": 94.67, "volume": 581779.0}, {"date": "2021-05-12", "close": 92.17, "volume": 240211.0}, {"date": "2021-05-13", "close": 93.4, "volume": 332472.0}, {"date": "2021-05-14", "close": 95.43, "volume": 409595.0}, {"date": "2021-05-17", "close": 94.71, "volume": 366045.0}, {"date": "2021-05-18", "close": 94.92, "volume": 313254.0}, {"date": "2021-05-19", "close": 96.14, "volume": 446829.0}, {"date": "2021-05-20", "close": 96.88, "volume": 338860.0}, {"date": "2021-05-21", "close": 95.83, "volume": 694967.0}, {"date": "2021-05-24", "close": 96.93, "volume": 256363.0}, {"date": "2021-05-25", "close": 96.47, "volume": 304609.0}, {"date": "2021-05-26", "close": 96.35, "volume": 489666.0}, {"date": "2021-05-27", "close": 96.59, "volume": 386769.0}, {"date": "2021-05-28", "close": 97.54, "volume": 381689.0}, {"date": "2021-06-01", "close": 96.52, "volume": 299466.0}, {"date": "2021-06-02", "close": 95.74, "volume": 367846.0}, {"date": "2021-06-03", "close": 95.41, "volume": 229222.0}, {"date": "2021-06-04", "close": 97.03, "volume": 178177.0}, {"date": "2021-06-07", "close": 97.27, "volume": 476142.0}, {"date": "2021-06-08", "close": 97.64, "volume": 200644.0}, {"date": "2021-06-09", "close": 97.76, "volume": 283048.0}, {"date": "2021-06-10", "close": 98.55, "volume": 227975.0}, {"date": "2021-06-11", "close": 100.2, "volume": 299525.0}, {"date": "2021-06-14", "close": 100.82, "volume": 355970.0}, {"date": "2021-06-15", "close": 99.5, "volume": 467924.0}, {"date": "2021-06-16", "close": 99.24, "volume": 328721.0}, {"date": "2021-06-17", "close": 99.41, "volume": 337017.0}, {"date": "2021-06-18", "close": 97.94, "volume": 566526.0}, {"date": "2021-06-21", "close": 98.86, "volume": 199205.0}, {"date": "2021-06-22", "close": 98.17, "volume": 238336.0}, {"date": "2021-06-23", "close": 97.81, "volume": 169552.0}, {"date": "2021-06-24", "close": 98.68, "volume": 137034.0}, {"date": "2021-06-25", "close": 100.06, "volume": 679192.0}, {"date": "2021-06-28", "close": 100.04, "volume": 253763.0}, {"date": "2021-06-29", "close": 99.93, "volume": 144307.0}, {"date": "2021-06-30", "close": 98.29, "volume": 256064.0}, {"date": "2021-07-01", "close": 99.62, "volume": 254565.0}, {"date": "2021-07-02", "close": 101.0, "volume": 280783.0}, {"date": "2021-07-06", "close": 100.25, "volume": 366851.0}, {"date": "2021-07-07", "close": 99.96, "volume": 370015.0}, {"date": "2021-07-08", "close": 98.36, "volume": 471889.0}, {"date": "2021-07-09", "close": 100.51, "volume": 208506.0}, {"date": "2021-07-12", "close": 99.19, "volume": 403663.0}, {"date": "2021-07-13", "close": 99.52, "volume": 282317.0}, {"date": "2021-07-14", "close": 100.01, "volume": 261566.0}, {"date": "2021-07-15", "close": 99.82, "volume": 446852.0}, {"date": "2021-07-16", "close": 97.56, "volume": 285449.0}, {"date": "2021-07-19", "close": 97.09, "volume": 332987.0}, {"date": "2021-07-20", "close": 98.16, "volume": 297091.0}, {"date": "2021-07-21", "close": 98.28, "volume": 189929.0}, {"date": "2021-07-22", "close": 96.87, "volume": 308314.0}, {"date": "2021-07-23", "close": 97.92, "volume": 167659.0}, {"date": "2021-07-26", "close": 97.19, "volume": 192226.0}, {"date": "2021-07-27", "close": 95.21, "volume": 199853.0}, {"date": "2021-07-28", "close": 95.53, "volume": 228568.0}, {"date": "2021-07-29", "close": 95.76, "volume": 290228.0}, {"date": "2021-07-30", "close": 97.1, "volume": 474556.0}, {"date": "2021-08-02", "close": 99.81, "volume": 500288.0}, {"date": "2021-08-03", "close": 99.69, "volume": 363424.0}, {"date": "2021-08-04", "close": 97.09, "volume": 347017.0}, {"date": "2021-08-05", "close": 97.91, "volume": 398353.0}, {"date": "2021-08-06", "close": 98.18, "volume": 423195.0}, {"date": "2021-08-09", "close": 97.99, "volume": 289531.0}, {"date": "2021-08-10", "close": 95.99, "volume": 363455.0}, {"date": "2021-08-11", "close": 96.84, "volume": 517398.0}, {"date": "2021-08-12", "close": 98.34, "volume": 328753.0}, {"date": "2021-08-13", "close": 99.6, "volume": 539775.0}, {"date": "2021-08-16", "close": 101.89, "volume": 823247.0}, {"date": "2021-08-17", "close": 99.18, "volume": 735036.0}, {"date": "2021-08-18", "close": 97.48, "volume": 607239.0}, {"date": "2021-08-19", "close": 97.38, "volume": 288750.0}, {"date": "2021-08-20", "close": 98.48, "volume": 418237.0}, {"date": "2021-08-23", "close": 99.42, "volume": 337568.0}, {"date": "2021-08-24", "close": 99.25, "volume": 389994.0}, {"date": "2021-08-25", "close": 99.78, "volume": 260157.0}, {"date": "2021-08-26", "close": 99.32, "volume": 284294.0}, {"date": "2021-08-27", "close": 100.0, "volume": 329769.0}, {"date": "2021-08-30", "close": 99.26, "volume": 298889.0}, {"date": "2021-08-31", "close": 99.11, "volume": 543289.0}, {"date": "2021-09-01", "close": 98.81, "volume": 364206.0}, {"date": "2021-09-02", "close": 97.85, "volume": 251240.0}, {"date": "2021-09-03", "close": 96.98, "volume": 278235.0}, {"date": "2021-09-07", "close": 94.28, "volume": 386366.0}, {"date": "2021-09-08", "close": 94.22, "volume": 265618.0}, {"date": "2021-09-09", "close": 94.69, "volume": 302949.0}, {"date": "2021-09-10", "close": 94.73, "volume": 268908.0}, {"date": "2021-09-13", "close": 95.31, "volume": 264780.0}, {"date": "2021-09-14", "close": 95.49, "volume": 448518.0}, {"date": "2021-09-15", "close": 95.84, "volume": 258378.0}, {"date": "2021-09-16", "close": 96.01, "volume": 229055.0}, {"date": "2021-09-17", "close": 93.3, "volume": 717573.0}, {"date": "2021-09-20", "close": 92.21, "volume": 344987.0}, {"date": "2021-09-21", "close": 91.51, "volume": 211081.0}, {"date": "2021-09-22", "close": 91.76, "volume": 322679.0}, {"date": "2021-09-23", "close": 92.74, "volume": 139531.0}, {"date": "2021-09-24", "close": 92.47, "volume": 123044.0}, {"date": "2021-09-27", "close": 91.72, "volume": 146055.0}, {"date": "2021-09-28", "close": 89.82, "volume": 260493.0}, {"date": "2021-09-29", "close": 88.73, "volume": 356307.0}, {"date": "2021-09-30", "close": 88.0, "volume": 816350.0}, {"date": "2021-10-01", "close": 88.7, "volume": 915457.0}, {"date": "2021-10-04", "close": 87.13, "volume": 520869.0}, {"date": "2021-10-05", "close": 87.9, "volume": 446841.0}, {"date": "2021-10-06", "close": 89.01, "volume": 459128.0}, {"date": "2021-10-07", "close": 89.76, "volume": 297989.0}, {"date": "2021-10-08", "close": 88.83, "volume": 229363.0}, {"date": "2021-10-11", "close": 87.77, "volume": 122265.0}, {"date": "2021-10-12", "close": 87.73, "volume": 257812.0}, {"date": "2021-10-13", "close": 88.04, "volume": 337341.0}, {"date": "2021-10-14", "close": 89.23, "volume": 433670.0}, {"date": "2021-10-15", "close": 89.77, "volume": 325098.0}, {"date": "2021-10-18", "close": 90.87, "volume": 329125.0}, {"date": "2021-10-19", "close": 92.76, "volume": 314202.0}, {"date": "2021-10-20", "close": 92.08, "volume": 144873.0}, {"date": "2021-10-21", "close": 92.33, "volume": 146141.0}, {"date": "2021-10-22", "close": 91.84, "volume": 148550.0}, {"date": "2021-10-25", "close": 91.35, "volume": 120479.0}, {"date": "2021-10-26", "close": 90.1, "volume": 201875.0}, {"date": "2021-10-27", "close": 87.64, "volume": 369403.0}, {"date": "2021-10-28", "close": 87.4, "volume": 320154.0}, {"date": "2021-10-29", "close": 88.35, "volume": 489546.0}, {"date": "2021-11-01", "close": 89.98, "volume": 333433.0}, {"date": "2021-11-02", "close": 89.84, "volume": 264747.0}, {"date": "2021-11-03", "close": 90.06, "volume": 284028.0}, {"date": "2021-11-04", "close": 89.91, "volume": 226889.0}, {"date": "2021-11-05", "close": 89.81, "volume": 210295.0}, {"date": "2021-11-08", "close": 89.84, "volume": 164525.0}, {"date": "2021-11-09", "close": 89.0, "volume": 334472.0}, {"date": "2021-11-10", "close": 88.44, "volume": 215516.0}, {"date": "2021-11-11", "close": 88.47, "volume": 290945.0}, {"date": "2021-11-12", "close": 89.93, "volume": 332022.0}, {"date": "2021-11-15", "close": 88.48, "volume": 441196.0}, {"date": "2021-11-16", "close": 88.95, "volume": 789942.0}, {"date": "2021-11-17", "close": 87.61, "volume": 1308350.0}, {"date": "2021-11-18", "close": 90.35, "volume": 784411.0}, {"date": "2021-11-19", "close": 89.57, "volume": 614911.0}, {"date": "2021-11-22", "close": 87.38, "volume": 519181.0}, {"date": "2021-11-23", "close": 86.44, "volume": 446097.0}, {"date": "2021-11-24", "close": 86.74, "volume": 275783.0}, {"date": "2021-11-26", "close": 85.9, "volume": 254377.0}, {"date": "2021-11-29", "close": 85.7, "volume": 376754.0}, {"date": "2021-11-30", "close": 83.41, "volume": 763607.0}, {"date": "2021-12-01", "close": 83.4, "volume": 532545.0}, {"date": "2021-12-02", "close": 85.45, "volume": 687801.0}, {"date": "2021-12-03", "close": 86.75, "volume": 888199.0}, {"date": "2021-12-06", "close": 87.06, "volume": 452116.0}, {"date": "2021-12-07", "close": 88.44, "volume": 626308.0}, {"date": "2021-12-08", "close": 89.24, "volume": 387474.0}, {"date": "2021-12-09", "close": 88.6, "volume": 628177.0}, {"date": "2021-12-10", "close": 88.7, "volume": 548232.0}, {"date": "2021-12-13", "close": 88.78, "volume": 681735.0}, {"date": "2021-12-14", "close": 90.55, "volume": 913727.0}, {"date": "2021-12-15", "close": 91.8, "volume": 730003.0}, {"date": "2021-12-16", "close": 92.0, "volume": 910887.0}, {"date": "2021-12-17", "close": 91.6, "volume": 1024640.0}, {"date": "2021-12-20", "close": 90.39, "volume": 502811.0}, {"date": "2021-12-21", "close": 91.46, "volume": 470297.0}, {"date": "2021-12-22", "close": 92.59, "volume": 222599.0}, {"date": "2021-12-23", "close": 92.69, "volume": 248165.0}, {"date": "2021-12-27", "close": 93.96, "volume": 200831.0}, {"date": "2021-12-28", "close": 94.6, "volume": 226936.0}, {"date": "2021-12-29", "close": 95.53, "volume": 263833.0}, {"date": "2021-12-30", "close": 95.59, "volume": 171520.0}, {"date": "2021-12-31", "close": 95.22, "volume": 394669.0}, {"date": "2022-01-03", "close": 95.86, "volume": 811056.0}, {"date": "2022-01-04", "close": 96.28, "volume": 450955.0}, {"date": "2022-01-05", "close": 93.84, "volume": 479147.0}, {"date": "2022-01-06", "close": 92.09, "volume": 329612.0}, {"date": "2022-01-07", "close": 92.33, "volume": 360912.0}, {"date": "2022-01-10", "close": 93.28, "volume": 447710.0}, {"date": "2022-01-11", "close": 93.08, "volume": 341732.0}, {"date": "2022-01-12", "close": 92.96, "volume": 858970.0}, {"date": "2022-01-13", "close": 91.87, "volume": 493276.0}, {"date": "2022-01-14", "close": 91.95, "volume": 647795.0}, {"date": "2022-01-18", "close": 90.89, "volume": 488958.0}, {"date": "2022-01-19", "close": 88.86, "volume": 359041.0}, {"date": "2022-01-20", "close": 87.99, "volume": 315163.0}, {"date": "2022-01-21", "close": 86.86, "volume": 426714.0}, {"date": "2022-01-24", "close": 87.86, "volume": 558712.0}, {"date": "2022-01-25", "close": 85.81, "volume": 323209.0}, {"date": "2022-01-26", "close": 85.31, "volume": 361671.0}, {"date": "2022-01-27", "close": 84.41, "volume": 311491.0}, {"date": "2022-01-28", "close": 86.37, "volume": 284029.0}, {"date": "2022-01-31", "close": 87.85, "volume": 514979.0}, {"date": "2022-02-01", "close": 87.88, "volume": 362135.0}, {"date": "2022-02-02", "close": 88.0, "volume": 341072.0}, {"date": "2022-02-03", "close": 85.29, "volume": 433041.0}, {"date": "2022-02-04", "close": 75.86, "volume": 1358130.0}, {"date": "2022-02-07", "close": 76.76, "volume": 905869.0}, {"date": "2022-02-08", "close": 76.52, "volume": 862078.0}, {"date": "2022-02-09", "close": 78.54, "volume": 913165.0}, {"date": "2022-02-10", "close": 77.69, "volume": 605289.0}, {"date": "2022-02-11", "close": 76.07, "volume": 886694.0}, {"date": "2022-02-14", "close": 75.95, "volume": 678721.0}, {"date": "2022-02-15", "close": 77.31, "volume": 493239.0}, {"date": "2022-02-16", "close": 76.0, "volume": 735846.0}, {"date": "2022-02-17", "close": 75.14, "volume": 534619.0}, {"date": "2022-02-18", "close": 75.3, "volume": 656339.0}, {"date": "2022-02-22", "close": 75.15, "volume": 971696.0}, {"date": "2022-02-23", "close": 74.58, "volume": 752637.0}, {"date": "2022-02-24", "close": 75.84, "volume": 826248.0}, {"date": "2022-02-25", "close": 75.87, "volume": 1054715.0}, {"date": "2022-02-28", "close": 75.1, "volume": 967495.0}, {"date": "2022-03-01", "close": 72.55, "volume": 453551.0}, {"date": "2022-03-02", "close": 74.13, "volume": 445433.0}, {"date": "2022-03-03", "close": 73.62, "volume": 621507.0}, {"date": "2022-03-04", "close": 72.43, "volume": 383552.0}, {"date": "2022-03-07", "close": 71.0, "volume": 462270.0}, {"date": "2022-03-08", "close": 70.59, "volume": 363106.0}, {"date": "2022-03-09", "close": 71.41, "volume": 370155.0}, {"date": "2022-03-10", "close": 71.51, "volume": 402310.0}, {"date": "2022-03-11", "close": 70.62, "volume": 330900.0}, {"date": "2022-03-14", "close": 69.71, "volume": 354545.0}, {"date": "2022-03-15", "close": 70.93, "volume": 376982.0}, {"date": "2022-03-16", "close": 73.11, "volume": 530521.0}, {"date": "2022-03-17", "close": 73.19, "volume": 441597.0}, {"date": "2022-03-18", "close": 74.59, "volume": 746994.0}, {"date": "2022-03-21", "close": 74.14, "volume": 442617.0}, {"date": "2022-03-22", "close": 76.18, "volume": 846684.0}, {"date": "2022-03-23", "close": 75.3, "volume": 1840287.0}, {"date": "2022-03-24", "close": 75.84, "volume": 352062.0}, {"date": "2022-03-25", "close": 76.7, "volume": 390792.0}, {"date": "2022-03-28", "close": 77.88, "volume": 358875.0}, {"date": "2022-03-29", "close": 79.29, "volume": 346391.0}, {"date": "2022-03-30", "close": 78.48, "volume": 351381.0}, {"date": "2022-03-31", "close": 78.22, "volume": 464410.0}, {"date": "2022-04-01", "close": 79.09, "volume": 523041.0}, {"date": "2022-04-04", "close": 79.39, "volume": 436781.0}, {"date": "2022-04-05", "close": 77.58, "volume": 351366.0}, {"date": "2022-04-06", "close": 76.68, "volume": 288149.0}, {"date": "2022-04-07", "close": 77.21, "volume": 386184.0}, {"date": "2022-04-08", "close": 77.17, "volume": 332104.0}, {"date": "2022-04-11", "close": 76.89, "volume": 255657.0}, {"date": "2022-04-12", "close": 77.37, "volume": 364619.0}, {"date": "2022-04-13", "close": 77.82, "volume": 242406.0}, {"date": "2022-04-14", "close": 77.83, "volume": 333171.0}, {"date": "2022-04-18", "close": 77.57, "volume": 354838.0}, {"date": "2022-04-19", "close": 77.95, "volume": 248531.0}, {"date": "2022-04-20", "close": 77.92, "volume": 216151.0}, {"date": "2022-04-21", "close": 78.18, "volume": 273152.0}, {"date": "2022-04-22", "close": 77.29, "volume": 392246.0}, {"date": "2022-04-25", "close": 77.57, "volume": 342909.0}, {"date": "2022-04-26", "close": 76.2, "volume": 809523.0}, {"date": "2022-04-27", "close": 76.04, "volume": 1436024.0}, {"date": "2022-04-28", "close": 78.16, "volume": 286745.0}, {"date": "2022-04-29", "close": 77.47, "volume": 576922.0}, {"date": "2022-05-02", "close": 78.43, "volume": 363002.0}, {"date": "2022-05-03", "close": 77.88, "volume": 668673.0}, {"date": "2022-05-04", "close": 78.59, "volume": 1160702.0}, {"date": "2022-05-05", "close": 75.43, "volume": 688952.0}, {"date": "2022-05-06", "close": 71.54, "volume": 1474785.0}, {"date": "2022-05-09", "close": 72.41, "volume": 514869.0}, {"date": "2022-05-10", "close": 72.28, "volume": 466351.0}, {"date": "2022-05-11", "close": 72.34, "volume": 809824.0}, {"date": "2022-05-12", "close": 73.4, "volume": 574170.0}, {"date": "2022-05-13", "close": 75.24, "volume": 391920.0}, {"date": "2022-05-16", "close": 75.01, "volume": 378677.0}, {"date": "2022-05-17", "close": 76.08, "volume": 423560.0}, {"date": "2022-05-18", "close": 75.0, "volume": 549724.0}, {"date": "2022-05-19", "close": 75.53, "volume": 471046.0}, {"date": "2022-05-20", "close": 75.11, "volume": 502931.0}, {"date": "2022-05-23", "close": 75.34, "volume": 998411.0}, {"date": "2022-05-24", "close": 73.93, "volume": 654111.0}, {"date": "2022-05-25", "close": 75.17, "volume": 645361.0}, {"date": "2022-05-26", "close": 76.17, "volume": 393418.0}, {"date": "2022-05-27", "close": 78.32, "volume": 410362.0}, {"date": "2022-05-31", "close": 77.62, "volume": 396693.0}, {"date": "2022-06-01", "close": 77.3, "volume": 357694.0}, {"date": "2022-06-02", "close": 78.8, "volume": 325213.0}, {"date": "2022-06-03", "close": 77.85, "volume": 286304.0}, {"date": "2022-06-06", "close": 77.85, "volume": 313426.0}, {"date": "2022-06-07", "close": 77.8, "volume": 707742.0}, {"date": "2022-06-08", "close": 77.1, "volume": 350563.0}, {"date": "2022-06-09", "close": 75.77, "volume": 374488.0}, {"date": "2022-06-10", "close": 74.26, "volume": 376589.0}, {"date": "2022-06-13", "close": 71.67, "volume": 483604.0}, {"date": "2022-06-14", "close": 71.35, "volume": 542152.0}, {"date": "2022-06-15", "close": 72.28, "volume": 577924.0}, {"date": "2022-06-16", "close": 69.96, "volume": 593541.0}, {"date": "2022-06-17", "close": 70.99, "volume": 766766.0}, {"date": "2022-06-21", "close": 71.41, "volume": 570847.0}, {"date": "2022-06-22", "close": 71.82, "volume": 436757.0}, {"date": "2022-06-23", "close": 73.33, "volume": 393556.0}, {"date": "2022-06-24", "close": 76.0, "volume": 518494.0}, {"date": "2022-06-27", "close": 74.84, "volume": 306485.0}, {"date": "2022-06-28", "close": 73.15, "volume": 331060.0}, {"date": "2022-06-29", "close": 72.69, "volume": 395242.0}, {"date": "2022-06-30", "close": 71.56, "volume": 343068.0}, {"date": "2022-07-01", "close": 70.82, "volume": 1043290.0}, {"date": "2022-07-05", "close": 72.05, "volume": 534946.0}, {"date": "2022-07-06", "close": 72.48, "volume": 479578.0}, {"date": "2022-07-07", "close": 73.18, "volume": 362224.0}, {"date": "2022-07-08", "close": 73.5, "volume": 408771.0}, {"date": "2022-07-11", "close": 72.96, "volume": 266185.0}, {"date": "2022-07-12", "close": 72.24, "volume": 331558.0}, {"date": "2022-07-13", "close": 72.16, "volume": 226645.0}, {"date": "2022-07-14", "close": 71.94, "volume": 237965.0}, {"date": "2022-07-15", "close": 73.09, "volume": 472519.0}, {"date": "2022-07-18", "close": 72.49, "volume": 367908.0}, {"date": "2022-07-19", "close": 73.56, "volume": 1620013.0}, {"date": "2022-07-20", "close": 76.94, "volume": 641483.0}, {"date": "2022-07-21", "close": 77.45, "volume": 626125.0}, {"date": "2022-07-22", "close": 76.83, "volume": 395962.0}, {"date": "2022-07-25", "close": 76.11, "volume": 381066.0}, {"date": "2022-07-26", "close": 75.45, "volume": 297349.0}, {"date": "2022-07-27", "close": 76.31, "volume": 435295.0}, {"date": "2022-07-28", "close": 76.96, "volume": 592738.0}, {"date": "2022-07-29", "close": 77.4, "volume": 333379.0}, {"date": "2022-08-01", "close": 77.58, "volume": 232174.0}, {"date": "2022-08-02", "close": 77.26, "volume": 433117.0}, {"date": "2022-08-03", "close": 78.34, "volume": 298534.0}, {"date": "2022-08-04", "close": 78.32, "volume": 467312.0}, {"date": "2022-08-05", "close": 78.43, "volume": 329431.0}, {"date": "2022-08-08", "close": 78.38, "volume": 296676.0}, {"date": "2022-08-09", "close": 75.5, "volume": 608373.0}, {"date": "2022-08-10", "close": 79.09, "volume": 857665.0}, {"date": "2022-08-11", "close": 79.35, "volume": 499871.0}, {"date": "2022-08-12", "close": 80.75, "volume": 297803.0}, {"date": "2022-08-15", "close": 80.53, "volume": 318988.0}, {"date": "2022-08-16", "close": 79.82, "volume": 411305.0}, {"date": "2022-08-17", "close": 78.53, "volume": 309722.0}, {"date": "2022-08-18", "close": 79.33, "volume": 274611.0}, {"date": "2022-08-19", "close": 78.17, "volume": 298735.0}, {"date": "2022-08-22", "close": 76.43, "volume": 266051.0}, {"date": "2022-08-23", "close": 75.33, "volume": 380496.0}, {"date": "2022-08-24", "close": 75.62, "volume": 344624.0}, {"date": "2022-08-25", "close": 77.1, "volume": 275836.0}, {"date": "2022-08-26", "close": 73.46, "volume": 330833.0}, {"date": "2022-08-29", "close": 74.13, "volume": 563282.0}, {"date": "2022-08-30", "close": 73.79, "volume": 568365.0}, {"date": "2022-08-31", "close": 73.24, "volume": 455679.0}, {"date": "2022-09-01", "close": 73.48, "volume": 356737.0}, {"date": "2022-09-02", "close": 72.86, "volume": 347044.0}, {"date": "2022-09-06", "close": 72.13, "volume": 579262.0}, {"date": "2022-09-07", "close": 73.9, "volume": 570638.0}, {"date": "2022-09-08", "close": 73.93, "volume": 540281.0}, {"date": "2022-09-09", "close": 75.01, "volume": 355842.0}, {"date": "2022-09-12", "close": 75.88, "volume": 458833.0}, {"date": "2022-09-13", "close": 74.34, "volume": 396491.0}, {"date": "2022-09-14", "close": 73.88, "volume": 438170.0}, {"date": "2022-09-15", "close": 73.08, "volume": 377132.0}, {"date": "2022-09-16", "close": 72.84, "volume": 842058.0}, {"date": "2022-09-19", "close": 72.98, "volume": 238763.0}, {"date": "2022-09-20", "close": 71.99, "volume": 255730.0}, {"date": "2022-09-21", "close": 70.9, "volume": 484875.0}, {"date": "2022-09-22", "close": 69.59, "volume": 277115.0}, {"date": "2022-09-23", "close": 68.01, "volume": 504174.0}, {"date": "2022-09-26", "close": 67.46, "volume": 388281.0}, {"date": "2022-09-27", "close": 66.73, "volume": 430012.0}, {"date": "2022-09-28", "close": 67.53, "volume": 570935.0}, {"date": "2022-09-29", "close": 65.69, "volume": 443847.0}, {"date": "2022-09-30", "close": 65.15, "volume": 374549.0}, {"date": "2022-10-03", "close": 66.31, "volume": 480943.0}, {"date": "2022-10-04", "close": 68.37, "volume": 366111.0}, {"date": "2022-10-05", "close": 68.16, "volume": 288171.0}, {"date": "2022-10-06", "close": 67.45, "volume": 420789.0}, {"date": "2022-10-07", "close": 64.87, "volume": 279757.0}, {"date": "2022-10-10", "close": 64.19, "volume": 261088.0}, {"date": "2022-10-11", "close": 63.44, "volume": 366853.0}, {"date": "2022-10-12", "close": 63.46, "volume": 396479.0}, {"date": "2022-10-13", "close": 64.7, "volume": 487676.0}, {"date": "2022-10-14", "close": 64.28, "volume": 325971.0}, {"date": "2022-10-17", "close": 65.7, "volume": 211210.0}, {"date": "2022-10-18", "close": 65.97, "volume": 248211.0}, {"date": "2022-10-19", "close": 65.35, "volume": 215187.0}, {"date": "2022-10-20", "close": 65.19, "volume": 254448.0}, {"date": "2022-10-21", "close": 66.37, "volume": 211321.0}, {"date": "2022-10-24", "close": 65.0, "volume": 1943170.0}, {"date": "2022-10-25", "close": 65.47, "volume": 640254.0}, {"date": "2022-10-26", "close": 65.12, "volume": 444885.0}, {"date": "2022-10-27", "close": 65.58, "volume": 411765.0}, {"date": "2022-10-28", "close": 66.97, "volume": 404526.0}, {"date": "2022-10-31", "close": 66.84, "volume": 387994.0}, {"date": "2022-11-01", "close": 67.62, "volume": 306300.0}, {"date": "2022-11-02", "close": 66.37, "volume": 379599.0}, {"date": "2022-11-03", "close": 65.4, "volume": 340141.0}, {"date": "2022-11-04", "close": 66.9, "volume": 391108.0}, {"date": "2022-11-07", "close": 66.57, "volume": 405098.0}, {"date": "2022-11-08", "close": 67.2, "volume": 291368.0}, {"date": "2022-11-09", "close": 66.36, "volume": 365436.0}, {"date": "2022-11-10", "close": 69.62, "volume": 351953.0}, {"date": "2022-11-11", "close": 70.37, "volume": 333394.0}, {"date": "2022-11-14", "close": 70.59, "volume": 395001.0}, {"date": "2022-11-15", "close": 70.82, "volume": 494744.0}, {"date": "2022-11-16", "close": 70.12, "volume": 386464.0}, {"date": "2022-11-17", "close": 69.75, "volume": 374689.0}, {"date": "2022-11-18", "close": 69.07, "volume": 971192.0}, {"date": "2022-11-21", "close": 68.23, "volume": 672069.0}, {"date": "2022-11-22", "close": 69.56, "volume": 388235.0}, {"date": "2022-11-23", "close": 71.3, "volume": 568008.0}, {"date": "2022-11-25", "close": 72.07, "volume": 198851.0}, {"date": "2022-11-28", "close": 71.71, "volume": 393209.0}, {"date": "2022-11-29", "close": 72.18, "volume": 546795.0}, {"date": "2022-11-30", "close": 74.87, "volume": 982043.0}, {"date": "2022-12-01", "close": 76.1, "volume": 401215.0}, {"date": "2022-12-02", "close": 76.16, "volume": 360553.0}, {"date": "2022-12-05", "close": 75.65, "volume": 374372.0}, {"date": "2022-12-06", "close": 74.15, "volume": 468313.0}, {"date": "2022-12-07", "close": 73.07, "volume": 375133.0}, {"date": "2022-12-08", "close": 73.75, "volume": 327000.0}, {"date": "2022-12-09", "close": 73.0, "volume": 492610.0}, {"date": "2022-12-12", "close": 73.37, "volume": 353105.0}, {"date": "2022-12-13", "close": 73.66, "volume": 626113.0}, {"date": "2022-12-14", "close": 73.17, "volume": 444093.0}, {"date": "2022-12-15", "close": 71.07, "volume": 561570.0}, {"date": "2022-12-16", "close": 70.8, "volume": 442848.0}, {"date": "2022-12-19", "close": 68.56, "volume": 465068.0}, {"date": "2022-12-20", "close": 68.2, "volume": 445846.0}, {"date": "2022-12-21", "close": 68.81, "volume": 291778.0}, {"date": "2022-12-22", "close": 68.61, "volume": 259202.0}, {"date": "2022-12-23", "close": 69.24, "volume": 247165.0}, {"date": "2022-12-27", "close": 69.45, "volume": 359107.0}, {"date": "2022-12-28", "close": 68.72, "volume": 318866.0}, {"date": "2022-12-29", "close": 70.45, "volume": 183137.0}, {"date": "2022-12-30", "close": 70.54, "volume": 335561.0}, {"date": "2023-01-03", "close": 71.05, "volume": 367796.0}, {"date": "2023-01-04", "close": 71.71, "volume": 451984.0}, {"date": "2023-01-05", "close": 71.05, "volume": 278471.0}, {"date": "2023-01-06", "close": 72.9, "volume": 238720.0}, {"date": "2023-01-09", "close": 74.45, "volume": 516498.0}, {"date": "2023-01-10", "close": 74.59, "volume": 242396.0}, {"date": "2023-01-11", "close": 76.04, "volume": 232213.0}, {"date": "2023-01-12", "close": 75.58, "volume": 359562.0}, {"date": "2023-01-13", "close": 75.55, "volume": 165806.0}, {"date": "2023-01-17", "close": 75.59, "volume": 223875.0}, {"date": "2023-01-18", "close": 76.42, "volume": 330002.0}, {"date": "2023-01-19", "close": 77.09, "volume": 449570.0}, {"date": "2023-01-20", "close": 78.29, "volume": 420661.0}, {"date": "2023-01-23", "close": 79.09, "volume": 535318.0}, {"date": "2023-01-24", "close": 79.3, "volume": 349601.0}, {"date": "2023-01-25", "close": 79.19, "volume": 281249.0}, {"date": "2023-01-26", "close": 79.71, "volume": 315025.0}, {"date": "2023-01-27", "close": 79.78, "volume": 270740.0}, {"date": "2023-01-30", "close": 78.06, "volume": 582033.0}, {"date": "2023-01-31", "close": 79.56, "volume": 527139.0}, {"date": "2023-02-01", "close": 80.42, "volume": 495943.0}, {"date": "2023-02-02", "close": 82.67, "volume": 599061.0}, {"date": "2023-02-03", "close": 86.41, "volume": 759038.0}, {"date": "2023-02-06", "close": 83.92, "volume": 676098.0}, {"date": "2023-02-07", "close": 84.81, "volume": 556602.0}, {"date": "2023-02-08", "close": 84.22, "volume": 325963.0}, {"date": "2023-02-09", "close": 83.94, "volume": 487683.0}, {"date": "2023-02-10", "close": 83.71, "volume": 249817.0}, {"date": "2023-02-13", "close": 83.39, "volume": 227871.0}, {"date": "2023-02-14", "close": 83.82, "volume": 453422.0}, {"date": "2023-02-15", "close": 84.72, "volume": 529132.0}, {"date": "2023-02-16", "close": 84.26, "volume": 311236.0}, {"date": "2023-02-17", "close": 83.51, "volume": 452380.0}, {"date": "2023-02-21", "close": 82.45, "volume": 455243.0}, {"date": "2023-02-22", "close": 82.35, "volume": 346936.0}, {"date": "2023-02-23", "close": 82.74, "volume": 224593.0}, {"date": "2023-02-24", "close": 81.96, "volume": 269179.0}, {"date": "2023-02-27", "close": 82.05, "volume": 219447.0}, {"date": "2023-02-28", "close": 82.28, "volume": 461707.0}, {"date": "2023-03-01", "close": 82.21, "volume": 254859.0}, {"date": "2023-03-02", "close": 82.95, "volume": 192982.0}, {"date": "2023-03-03", "close": 83.47, "volume": 266947.0}, {"date": "2023-03-06", "close": 82.34, "volume": 396479.0}, {"date": "2023-03-07", "close": 82.51, "volume": 367572.0}, {"date": "2023-03-08", "close": 82.73, "volume": 228698.0}, {"date": "2023-03-09", "close": 81.64, "volume": 301063.0}, {"date": "2023-03-10", "close": 80.25, "volume": 364727.0}, {"date": "2023-03-13", "close": 80.0, "volume": 321964.0}, {"date": "2023-03-14", "close": 80.95, "volume": 441271.0}, {"date": "2023-03-15", "close": 79.86, "volume": 685048.0}, {"date": "2023-03-16", "close": 82.19, "volume": 397996.0}, {"date": "2023-03-17", "close": 80.75, "volume": 659337.0}, {"date": "2023-03-20", "close": 82.61, "volume": 305552.0}, {"date": "2023-03-21", "close": 83.36, "volume": 382381.0}, {"date": "2023-03-22", "close": 82.06, "volume": 290843.0}, {"date": "2023-03-23", "close": 82.5, "volume": 396584.0}, {"date": "2023-03-24", "close": 82.83, "volume": 442224.0}, {"date": "2023-03-27", "close": 83.44, "volume": 376174.0}, {"date": "2023-03-28", "close": 83.24, "volume": 331023.0}, {"date": "2023-03-29", "close": 83.8, "volume": 266718.0}, {"date": "2023-03-30", "close": 84.33, "volume": 163698.0}, {"date": "2023-03-31", "close": 85.42, "volume": 458451.0}, {"date": "2023-04-03", "close": 85.49, "volume": 264475.0}, {"date": "2023-04-04", "close": 84.97, "volume": 302933.0}, {"date": "2023-04-05", "close": 84.39, "volume": 366882.0}, {"date": "2023-04-06", "close": 84.45, "volume": 275943.0}, {"date": "2023-04-10", "close": 84.43, "volume": 264803.0}, {"date": "2023-04-11", "close": 84.27, "volume": 331763.0}, {"date": "2023-04-12", "close": 84.45, "volume": 237574.0}, {"date": "2023-04-13", "close": 85.91, "volume": 277524.0}, {"date": "2023-04-14", "close": 85.57, "volume": 198093.0}, {"date": "2023-04-17", "close": 85.64, "volume": 198753.0}, {"date": "2023-04-18", "close": 85.8, "volume": 230785.0}, {"date": "2023-04-19", "close": 85.34, "volume": 188511.0}, {"date": "2023-04-20", "close": 85.03, "volume": 271554.0}, {"date": "2023-04-21", "close": 84.29, "volume": 439402.0}, {"date": "2023-04-24", "close": 83.48, "volume": 286191.0}, {"date": "2023-04-25", "close": 82.43, "volume": 251209.0}, {"date": "2023-04-26", "close": 81.95, "volume": 243949.0}, {"date": "2023-04-27", "close": 83.37, "volume": 297867.0}, {"date": "2023-04-28", "close": 83.69, "volume": 260811.0}, {"date": "2023-05-01", "close": 83.44, "volume": 274866.0}, {"date": "2023-05-02", "close": 82.48, "volume": 308085.0}, {"date": "2023-05-03", "close": 82.76, "volume": 354397.0}, {"date": "2023-05-04", "close": 81.82, "volume": 240383.0}, {"date": "2023-05-05", "close": 84.69, "volume": 360957.0}, {"date": "2023-05-08", "close": 83.92, "volume": 401601.0}, {"date": "2023-05-09", "close": 84.12, "volume": 335463.0}, {"date": "2023-05-10", "close": 85.44, "volume": 537639.0}, {"date": "2023-05-11", "close": 84.2, "volume": 348760.0}, {"date": "2023-05-12", "close": 84.15, "volume": 223084.0}, {"date": "2023-05-15", "close": 84.32, "volume": 203497.0}, {"date": "2023-05-16", "close": 83.4, "volume": 240080.0}, {"date": "2023-05-17", "close": 83.37, "volume": 323483.0}, {"date": "2023-05-18", "close": 83.42, "volume": 562234.0}, {"date": "2023-05-19", "close": 83.6, "volume": 366115.0}, {"date": "2023-05-22", "close": 83.38, "volume": 209287.0}, {"date": "2023-05-23", "close": 82.7, "volume": 280944.0}, {"date": "2023-05-24", "close": 81.9, "volume": 433577.0}, {"date": "2023-05-25", "close": 82.19, "volume": 261341.0}, {"date": "2023-05-26", "close": 82.11, "volume": 367806.0}, {"date": "2023-05-30", "close": 81.06, "volume": 330649.0}, {"date": "2023-05-31", "close": 82.53, "volume": 774453.0}, {"date": "2023-06-01", "close": 81.87, "volume": 440477.0}, {"date": "2023-06-02", "close": 83.43, "volume": 479279.0}, {"date": "2023-06-05", "close": 82.73, "volume": 303869.0}, {"date": "2023-06-06", "close": 82.98, "volume": 396376.0}, {"date": "2023-06-07", "close": 82.95, "volume": 386664.0}, {"date": "2023-06-08", "close": 83.5, "volume": 243788.0}, {"date": "2023-06-09", "close": 83.09, "volume": 314712.0}, {"date": "2023-06-12", "close": 84.16, "volume": 271400.0}, {"date": "2023-06-13", "close": 84.53, "volume": 259292.0}, {"date": "2023-06-14", "close": 84.21, "volume": 249810.0}, {"date": "2023-06-15", "close": 84.22, "volume": 303097.0}, {"date": "2023-06-16", "close": 83.98, "volume": 465099.0}, {"date": "2023-06-20", "close": 84.47, "volume": 354741.0}, {"date": "2023-06-21", "close": 83.2, "volume": 195451.0}, {"date": "2023-06-22", "close": 82.79, "volume": 235141.0}, {"date": "2023-06-23", "close": 80.93, "volume": 473644.0}, {"date": "2023-06-26", "close": 81.3, "volume": 213814.0}, {"date": "2023-06-27", "close": 82.3, "volume": 184820.0}, {"date": "2023-06-28", "close": 82.72, "volume": 280417.0}, {"date": "2023-06-29", "close": 82.5, "volume": 266048.0}, {"date": "2023-06-30", "close": 83.68, "volume": 348619.0}, {"date": "2023-07-03", "close": 83.67, "volume": 96563.0}, {"date": "2023-07-05", "close": 83.82, "volume": 246578.0}, {"date": "2023-07-06", "close": 85.31, "volume": 445173.0}, {"date": "2023-07-07", "close": 85.87, "volume": 434250.0}, {"date": "2023-07-10", "close": 87.49, "volume": 441355.0}, {"date": "2023-07-11", "close": 88.78, "volume": 526274.0}, {"date": "2023-07-12", "close": 89.92, "volume": 419772.0}, {"date": "2023-07-13", "close": 90.62, "volume": 507705.0}, {"date": "2023-07-14", "close": 89.38, "volume": 346692.0}, {"date": "2023-07-17", "close": 89.03, "volume": 269336.0}, {"date": "2023-07-18", "close": 89.79, "volume": 267521.0}, {"date": "2023-07-19", "close": 90.06, "volume": 226982.0}, {"date": "2023-07-20", "close": 88.87, "volume": 406714.0}, {"date": "2023-07-21", "close": 88.8, "volume": 209143.0}, {"date": "2023-07-24", "close": 88.57, "volume": 168175.0}, {"date": "2023-07-25", "close": 89.3, "volume": 247028.0}, {"date": "2023-07-26", "close": 89.22, "volume": 165227.0}, {"date": "2023-07-27", "close": 87.69, "volume": 396297.0}, {"date": "2023-07-28", "close": 88.43, "volume": 305728.0}, {"date": "2023-07-31", "close": 88.61, "volume": 353256.0}, {"date": "2023-08-01", "close": 88.87, "volume": 281956.0}, {"date": "2023-08-02", "close": 87.87, "volume": 349588.0}, {"date": "2023-08-03", "close": 87.84, "volume": 428537.0}, {"date": "2023-08-04", "close": 79.25, "volume": 1192292.0}, {"date": "2023-08-07", "close": 78.94, "volume": 518458.0}, {"date": "2023-08-08", "close": 77.56, "volume": 386359.0}, {"date": "2023-08-09", "close": 77.13, "volume": 287151.0}, {"date": "2023-08-10", "close": 76.9, "volume": 416302.0}, {"date": "2023-08-11", "close": 76.69, "volume": 258452.0}, {"date": "2023-08-14", "close": 78.01, "volume": 459327.0}, {"date": "2023-08-15", "close": 77.12, "volume": 383223.0}, {"date": "2023-08-16", "close": 76.09, "volume": 354529.0}, {"date": "2023-08-17", "close": 76.82, "volume": 605784.0}, {"date": "2023-08-18", "close": 84.81, "volume": 3180927.0}, {"date": "2023-08-21", "close": 85.66, "volume": 11148030.0}, {"date": "2023-08-22", "close": 83.15, "volume": 1478403.0}, {"date": "2023-08-23", "close": 83.58, "volume": 661119.0}, {"date": "2023-08-24", "close": 82.84, "volume": 461591.0}, {"date": "2023-08-25", "close": 83.62, "volume": 527298.0}, {"date": "2023-08-28", "close": 84.21, "volume": 489313.0}, {"date": "2023-08-29", "close": 84.98, "volume": 413368.0}, {"date": "2023-08-30", "close": 85.29, "volume": 397388.0}, {"date": "2023-08-31", "close": 84.47, "volume": 696003.0}, {"date": "2023-09-01", "close": 85.03, "volume": 267537.0}, {"date": "2023-09-05", "close": 84.48, "volume": 331217.0}, {"date": "2023-09-06", "close": 83.99, "volume": 299232.0}, {"date": "2023-09-07", "close": 83.93, "volume": 442305.0}, {"date": "2023-09-08", "close": 83.52, "volume": 241566.0}, {"date": "2023-09-11", "close": 83.46, "volume": 265685.0}, {"date": "2023-09-12", "close": 82.02, "volume": 508591.0}, {"date": "2023-09-13", "close": 81.48, "volume": 371515.0}, {"date": "2023-09-14", "close": 82.32, "volume": 320763.0}, {"date": "2023-09-15", "close": 81.77, "volume": 724163.0}, {"date": "2023-09-18", "close": 82.47, "volume": 260738.0}, {"date": "2023-09-19", "close": 82.38, "volume": 360828.0}, {"date": "2023-09-20", "close": 81.84, "volume": 319067.0}, {"date": "2023-09-21", "close": 81.28, "volume": 327270.0}, {"date": "2023-09-22", "close": 81.24, "volume": 203588.0}, {"date": "2023-09-25", "close": 80.53, "volume": 275820.0}, {"date": "2023-09-26", "close": 78.36, "volume": 294256.0}, {"date": "2023-09-27", "close": 78.28, "volume": 323912.0}, {"date": "2023-09-28", "close": 79.34, "volume": 356574.0}, {"date": "2023-09-29", "close": 79.26, "volume": 387903.0}, {"date": "2023-10-02", "close": 80.7, "volume": 488933.0}, {"date": "2023-10-03", "close": 79.15, "volume": 415461.0}, {"date": "2023-10-04", "close": 79.62, "volume": 386040.0}, {"date": "2023-10-05", "close": 79.86, "volume": 277810.0}, {"date": "2023-10-06", "close": 80.62, "volume": 280940.0}, {"date": "2023-10-09", "close": 80.88, "volume": 267392.0}, {"date": "2023-10-10", "close": 81.66, "volume": 334651.0}, {"date": "2023-10-11", "close": 81.81, "volume": 205835.0}, {"date": "2023-10-12", "close": 81.3, "volume": 227590.0}, {"date": "2023-10-13", "close": 80.44, "volume": 290564.0}, {"date": "2023-10-16", "close": 81.55, "volume": 262807.0}, {"date": "2023-10-17", "close": 82.01, "volume": 369131.0}, {"date": "2023-10-18", "close": 80.79, "volume": 275184.0}, {"date": "2023-10-19", "close": 80.41, "volume": 366900.0}, {"date": "2023-10-20", "close": 79.88, "volume": 391125.0}, {"date": "2023-10-23", "close": 80.0, "volume": 346662.0}, {"date": "2023-10-24", "close": 80.59, "volume": 313497.0}, {"date": "2023-10-25", "close": 79.46, "volume": 287378.0}, {"date": "2023-10-26", "close": 79.23, "volume": 219533.0}, {"date": "2023-10-27", "close": 78.64, "volume": 205427.0}, {"date": "2023-10-30", "close": 79.47, "volume": 224172.0}, {"date": "2023-10-31", "close": 80.94, "volume": 325206.0}, {"date": "2023-11-01", "close": 81.55, "volume": 352186.0}, {"date": "2023-11-02", "close": 83.49, "volume": 299109.0}, {"date": "2023-11-03", "close": 84.73, "volume": 286184.0}, {"date": "2023-11-06", "close": 85.1, "volume": 287753.0}, {"date": "2023-11-07", "close": 85.96, "volume": 439590.0}, {"date": "2023-11-08", "close": 85.85, "volume": 393826.0}, {"date": "2023-11-09", "close": 85.56, "volume": 241817.0}, {"date": "2023-11-10", "close": 87.12, "volume": 274132.0}, {"date": "2023-11-13", "close": 86.68, "volume": 281003.0}, {"date": "2023-11-14", "close": 88.52, "volume": 455978.0}, {"date": "2023-11-15", "close": 88.66, "volume": 581816.0}, {"date": "2023-11-16", "close": 87.77, "volume": 552517.0}, {"date": "2023-11-17", "close": 81.57, "volume": 1699099.0}, {"date": "2023-11-20", "close": 83.67, "volume": 588882.0}, {"date": "2023-11-21", "close": 85.0, "volume": 1118878.0}, {"date": "2023-11-22", "close": 86.67, "volume": 639759.0}, {"date": "2023-11-24", "close": 86.46, "volume": 153433.0}, {"date": "2023-11-27", "close": 86.76, "volume": 540535.0}, {"date": "2023-11-28", "close": 86.51, "volume": 364873.0}, {"date": "2023-11-29", "close": 86.09, "volume": 362961.0}, {"date": "2023-11-30", "close": 86.13, "volume": 499327.0}, {"date": "2023-12-01", "close": 87.0, "volume": 282379.0}, {"date": "2023-12-04", "close": 87.87, "volume": 291264.0}, {"date": "2023-12-05", "close": 87.54, "volume": 256369.0}, {"date": "2023-12-06", "close": 87.65, "volume": 276072.0}, {"date": "2023-12-07", "close": 88.09, "volume": 259788.0}, {"date": "2023-12-08", "close": 89.38, "volume": 179463.0}, {"date": "2023-12-11", "close": 89.34, "volume": 467710.0}, {"date": "2023-12-12", "close": 88.82, "volume": 319407.0}, {"date": "2023-12-13", "close": 88.11, "volume": 416969.0}, {"date": "2023-12-14", "close": 88.6, "volume": 358761.0}, {"date": "2023-12-15", "close": 87.49, "volume": 639318.0}, {"date": "2023-12-18", "close": 85.85, "volume": 532804.0}, {"date": "2023-12-19", "close": 85.5, "volume": 557328.0}, {"date": "2023-12-20", "close": 85.75, "volume": 478403.0}, {"date": "2023-12-21", "close": 85.23, "volume": 377085.0}, {"date": "2023-12-22", "close": 85.66, "volume": 491815.0}, {"date": "2023-12-26", "close": 86.4, "volume": 309992.0}, {"date": "2023-12-27", "close": 86.44, "volume": 294416.0}, {"date": "2023-12-28", "close": 86.89, "volume": 315490.0}, {"date": "2023-12-29", "close": 86.18, "volume": 314239.0}, {"date": "2024-01-02", "close": 85.72, "volume": 520753.0}, {"date": "2024-01-03", "close": 84.58, "volume": 404276.0}, {"date": "2024-01-04", "close": 84.55, "volume": 319000.0}, {"date": "2024-01-05", "close": 84.32, "volume": 397964.0}, {"date": "2024-01-08", "close": 84.97, "volume": 471612.0}, {"date": "2024-01-09", "close": 84.71, "volume": 429779.0}, {"date": "2024-01-10", "close": 84.9, "volume": 469174.0}, {"date": "2024-01-11", "close": 85.65, "volume": 569390.0}, {"date": "2024-01-12", "close": 85.75, "volume": 348894.0}, {"date": "2024-01-16", "close": 84.64, "volume": 322088.0}, {"date": "2024-01-17", "close": 83.53, "volume": 437842.0}, {"date": "2024-01-18", "close": 84.26, "volume": 575357.0}, {"date": "2024-01-19", "close": 84.37, "volume": 337344.0}, {"date": "2024-01-22", "close": 85.19, "volume": 435411.0}, {"date": "2024-01-23", "close": 85.76, "volume": 569193.0}, {"date": "2024-01-24", "close": 85.19, "volume": 1387929.0}, {"date": "2024-01-25", "close": 84.62, "volume": 307117.0}, {"date": "2024-01-26", "close": 84.15, "volume": 286721.0}, {"date": "2024-01-29", "close": 84.68, "volume": 378794.0}, {"date": "2024-01-30", "close": 84.66, "volume": 384866.0}, {"date": "2024-01-31", "close": 83.18, "volume": 376983.0}, {"date": "2024-02-01", "close": 84.82, "volume": 515234.0}, {"date": "2024-02-02", "close": 80.26, "volume": 830000.0}, {"date": "2024-02-05", "close": 78.97, "volume": 557822.0}, {"date": "2024-02-06", "close": 79.4, "volume": 409299.0}, {"date": "2024-02-07", "close": 79.22, "volume": 399987.0}, {"date": "2024-02-08", "close": 80.7, "volume": 399860.0}, {"date": "2024-02-09", "close": 80.58, "volume": 503526.0}, {"date": "2024-02-12", "close": 79.85, "volume": 337474.0}, {"date": "2024-02-13", "close": 78.04, "volume": 410427.0}, {"date": "2024-02-14", "close": 79.36, "volume": 279060.0}, {"date": "2024-02-15", "close": 79.0, "volume": 289234.0}, {"date": "2024-02-16", "close": 78.06, "volume": 433479.0}, {"date": "2024-02-20", "close": 78.31, "volume": 368178.0}, {"date": "2024-02-21", "close": 78.83, "volume": 277955.0}, {"date": "2024-02-22", "close": 79.71, "volume": 337940.0}, {"date": "2024-02-23", "close": 79.99, "volume": 241830.0}, {"date": "2024-02-26", "close": 81.08, "volume": 415976.0}, {"date": "2024-02-27", "close": 81.27, "volume": 296228.0}, {"date": "2024-02-28", "close": 81.85, "volume": 300382.0}, {"date": "2024-02-29", "close": 81.0, "volume": 662444.0}, {"date": "2024-03-01", "close": 82.35, "volume": 291709.0}, {"date": "2024-03-04", "close": 82.6, "volume": 244384.0}, {"date": "2024-03-05", "close": 81.19, "volume": 297705.0}, {"date": "2024-03-06", "close": 81.54, "volume": 450791.0}, {"date": "2024-03-07", "close": 82.34, "volume": 241184.0}, {"date": "2024-03-08", "close": 82.82, "volume": 223421.0}, {"date": "2024-03-11", "close": 83.83, "volume": 219571.0}, {"date": "2024-03-12", "close": 83.88, "volume": 243179.0}, {"date": "2024-03-13", "close": 84.15, "volume": 314777.0}, {"date": "2024-03-14", "close": 83.46, "volume": 299497.0}, {"date": "2024-03-15", "close": 83.82, "volume": 644728.0}, {"date": "2024-03-18", "close": 83.76, "volume": 384378.0}, {"date": "2024-03-19", "close": 83.65, "volume": 297840.0}, {"date": "2024-03-20", "close": 83.99, "volume": 196009.0}, {"date": "2024-03-21", "close": 84.14, "volume": 197055.0}, {"date": "2024-03-22", "close": 83.71, "volume": 224786.0}, {"date": "2024-03-25", "close": 83.22, "volume": 268923.0}, {"date": "2024-03-26", "close": 82.53, "volume": 244222.0}, {"date": "2024-03-27", "close": 83.57, "volume": 423608.0}, {"date": "2024-03-28", "close": 83.77, "volume": 220774.0}, {"date": "2024-04-01", "close": 83.56, "volume": 239316.0}, {"date": "2024-04-02", "close": 83.4, "volume": 278934.0}, {"date": "2024-04-03", "close": 82.87, "volume": 222155.0}, {"date": "2024-04-04", "close": 82.13, "volume": 195501.0}, {"date": "2024-04-05", "close": 82.51, "volume": 224006.0}, {"date": "2024-04-08", "close": 83.17, "volume": 231053.0}, {"date": "2024-04-09", "close": 83.39, "volume": 663020.0}, {"date": "2024-04-10", "close": 81.36, "volume": 383834.0}, {"date": "2024-04-11", "close": 81.52, "volume": 286636.0}, {"date": "2024-04-12", "close": 80.19, "volume": 278995.0}, {"date": "2024-04-15", "close": 78.61, "volume": 314200.0}, {"date": "2024-04-16", "close": 78.64, "volume": 289114.0}, {"date": "2024-04-17", "close": 77.98, "volume": 241617.0}, {"date": "2024-04-18", "close": 78.29, "volume": 233305.0}, {"date": "2024-04-19", "close": 78.18, "volume": 256044.0}, {"date": "2024-04-22", "close": 78.81, "volume": 304946.0}, {"date": "2024-04-23", "close": 79.16, "volume": 184251.0}, {"date": "2024-04-24", "close": 79.58, "volume": 208303.0}, {"date": "2024-04-25", "close": 79.91, "volume": 198989.0}, {"date": "2024-04-26", "close": 79.2, "volume": 229852.0}, {"date": "2024-04-29", "close": 79.37, "volume": 299137.0}, {"date": "2024-04-30", "close": 77.66, "volume": 514413.0}, {"date": "2024-05-01", "close": 77.58, "volume": 322083.0}, {"date": "2024-05-02", "close": 79.71, "volume": 614505.0}, {"date": "2024-05-03", "close": 82.08, "volume": 730646.0}, {"date": "2024-05-06", "close": 82.0, "volume": 543507.0}, {"date": "2024-05-07", "close": 82.94, "volume": 743976.0}, {"date": "2024-05-08", "close": 82.63, "volume": 240389.0}, {"date": "2024-05-09", "close": 82.81, "volume": 253496.0}, {"date": "2024-05-10", "close": 82.72, "volume": 302510.0}, {"date": "2024-05-13", "close": 82.22, "volume": 300538.0}, {"date": "2024-05-14", "close": 82.57, "volume": 533842.0}, {"date": "2024-05-15", "close": 83.7, "volume": 301894.0}, {"date": "2024-05-16", "close": 83.62, "volume": 400918.0}, {"date": "2024-05-17", "close": 83.85, "volume": 404317.0}, {"date": "2024-05-20", "close": 82.69, "volume": 367930.0}, {"date": "2024-05-21", "close": 81.63, "volume": 454864.0}, {"date": "2024-05-22", "close": 81.13, "volume": 417254.0}, {"date": "2024-05-23", "close": 80.04, "volume": 243068.0}, {"date": "2024-05-24", "close": 79.71, "volume": 168226.0}, {"date": "2024-05-28", "close": 79.29, "volume": 208270.0}, {"date": "2024-05-29", "close": 78.23, "volume": 195113.0}, {"date": "2024-05-30", "close": 79.29, "volume": 397121.0}, {"date": "2024-05-31", "close": 81.01, "volume": 526392.0}, {"date": "2024-06-03", "close": 80.8, "volume": 548771.0}, {"date": "2024-06-04", "close": 80.59, "volume": 332487.0}, {"date": "2024-06-05", "close": 79.96, "volume": 370776.0}, {"date": "2024-06-06", "close": 80.01, "volume": 307359.0}, {"date": "2024-06-07", "close": 79.35, "volume": 234074.0}, {"date": "2024-06-10", "close": 79.11, "volume": 232431.0}, {"date": "2024-06-11", "close": 79.23, "volume": 346789.0}, {"date": "2024-06-12", "close": 79.02, "volume": 337655.0}, {"date": "2024-06-13", "close": 77.94, "volume": 237122.0}, {"date": "2024-06-14", "close": 78.23, "volume": 542738.0}, {"date": "2024-06-17", "close": 78.97, "volume": 359695.0}, {"date": "2024-06-18", "close": 78.75, "volume": 444343.0}, {"date": "2024-06-20", "close": 79.17, "volume": 343837.0}, {"date": "2024-06-21", "close": 79.99, "volume": 808456.0}, {"date": "2024-06-24", "close": 80.13, "volume": 249715.0}, {"date": "2024-06-25", "close": 78.5, "volume": 329283.0}, {"date": "2024-06-26", "close": 78.63, "volume": 342908.0}, {"date": "2024-06-27", "close": 79.26, "volume": 391676.0}, {"date": "2024-06-28", "close": 79.23, "volume": 532047.0}, {"date": "2024-07-01", "close": 80.24, "volume": 629788.0}, {"date": "2024-07-02", "close": 80.35, "volume": 554394.0}, {"date": "2024-07-03", "close": 80.0, "volume": 280185.0}, {"date": "2024-07-05", "close": 79.83, "volume": 262517.0}, {"date": "2024-07-08", "close": 79.54, "volume": 298703.0}, {"date": "2024-07-09", "close": 78.88, "volume": 293007.0}, {"date": "2024-07-10", "close": 79.01, "volume": 330595.0}, {"date": "2024-07-11", "close": 79.62, "volume": 398651.0}, {"date": "2024-07-12", "close": 79.81, "volume": 359614.0}, {"date": "2024-07-15", "close": 79.62, "volume": 292656.0}, {"date": "2024-07-16", "close": 80.44, "volume": 359136.0}, {"date": "2024-07-17", "close": 81.27, "volume": 408937.0}, {"date": "2024-07-18", "close": 80.8, "volume": 379067.0}, {"date": "2024-07-19", "close": 78.9, "volume": 265123.0}, {"date": "2024-07-22", "close": 80.33, "volume": 376073.0}, {"date": "2024-07-23", "close": 78.58, "volume": 354756.0}, {"date": "2024-07-24", "close": 77.74, "volume": 527269.0}, {"date": "2024-07-25", "close": 77.8, "volume": 680946.0}, {"date": "2024-07-26", "close": 78.37, "volume": 413730.0}, {"date": "2024-07-29", "close": 78.68, "volume": 494385.0}, {"date": "2024-07-30", "close": 78.48, "volume": 340406.0}, {"date": "2024-07-31", "close": 78.76, "volume": 606047.0}, {"date": "2024-08-01", "close": 77.05, "volume": 358390.0}, {"date": "2024-08-02", "close": 76.24, "volume": 475705.0}, {"date": "2024-08-05", "close": 73.58, "volume": 571732.0}, {"date": "2024-08-06", "close": 73.57, "volume": 663992.0}, {"date": "2024-08-07", "close": 73.22, "volume": 817087.0}, {"date": "2024-08-08", "close": 67.96, "volume": 1144531.0}, {"date": "2024-08-09", "close": 67.58, "volume": 806079.0}, {"date": "2024-08-12", "close": 66.75, "volume": 483994.0}, {"date": "2024-08-13", "close": 69.44, "volume": 806561.0}, {"date": "2024-08-14", "close": 70.11, "volume": 739857.0}, {"date": "2024-08-15", "close": 71.82, "volume": 750972.0}, {"date": "2024-08-16", "close": 71.79, "volume": 471029.0}, {"date": "2024-08-19", "close": 71.93, "volume": 429265.0}, {"date": "2024-08-20", "close": 72.47, "volume": 764913.0}, {"date": "2024-08-21", "close": 73.55, "volume": 422270.0}, {"date": "2024-08-22", "close": 71.9, "volume": 928234.0}, {"date": "2024-08-23", "close": 71.57, "volume": 835554.0}, {"date": "2024-08-26", "close": 71.07, "volume": 1196410.0}, {"date": "2024-08-27", "close": 71.4, "volume": 512330.0}, {"date": "2024-08-28", "close": 70.05, "volume": 572659.0}, {"date": "2024-08-29", "close": 71.55, "volume": 486334.0}, {"date": "2024-08-30", "close": 71.36, "volume": 1058085.0}, {"date": "2024-09-03", "close": 70.33, "volume": 544613.0}, {"date": "2024-09-04", "close": 70.68, "volume": 369588.0}, {"date": "2024-09-05", "close": 69.19, "volume": 329681.0}, {"date": "2024-09-06", "close": 68.48, "volume": 420132.0}, {"date": "2024-09-09", "close": 69.11, "volume": 395891.0}, {"date": "2024-09-10", "close": 69.33, "volume": 319826.0}, {"date": "2024-09-11", "close": 69.55, "volume": 383819.0}, {"date": "2024-09-12", "close": 69.72, "volume": 259524.0}, {"date": "2024-09-13", "close": 71.7, "volume": 325793.0}, {"date": "2024-09-16", "close": 71.7, "volume": 296922.0}, {"date": "2024-09-17", "close": 71.88, "volume": 345207.0}, {"date": "2024-09-18", "close": 72.68, "volume": 379020.0}, {"date": "2024-09-19", "close": 72.61, "volume": 379554.0}, {"date": "2024-09-20", "close": 73.26, "volume": 1031212.0}, {"date": "2024-09-23", "close": 72.85, "volume": 275847.0}, {"date": "2024-09-24", "close": 74.3, "volume": 379658.0}, {"date": "2024-09-25", "close": 74.99, "volume": 674339.0}, {"date": "2024-09-26", "close": 75.84, "volume": 402928.0}, {"date": "2024-09-27", "close": 75.61, "volume": 307334.0}, {"date": "2024-09-30", "close": 76.53, "volume": 494811.0}, {"date": "2024-10-01", "close": 75.85, "volume": 266122.0}, {"date": "2024-10-02", "close": 76.69, "volume": 407027.0}, {"date": "2024-10-03", "close": 75.62, "volume": 372316.0}, {"date": "2024-10-04", "close": 75.71, "volume": 203287.0}, {"date": "2024-10-07", "close": 74.74, "volume": 201487.0}, {"date": "2024-10-08", "close": 74.17, "volume": 301988.0}, {"date": "2024-10-09", "close": 73.87, "volume": 296749.0}, {"date": "2024-10-10", "close": 73.28, "volume": 270743.0}, {"date": "2024-10-11", "close": 74.06, "volume": 377989.0}, {"date": "2024-10-14", "close": 74.36, "volume": 266370.0}, {"date": "2024-10-15", "close": 73.5, "volume": 318350.0}, {"date": "2024-10-16", "close": 74.02, "volume": 313356.0}, {"date": "2024-10-17", "close": 74.06, "volume": 247203.0}, {"date": "2024-10-18", "close": 74.82, "volume": 265319.0}, {"date": "2024-10-21", "close": 74.26, "volume": 253392.0}, {"date": "2024-10-22", "close": 73.28, "volume": 204214.0}, {"date": "2024-10-23", "close": 72.69, "volume": 380026.0}, {"date": "2024-10-24", "close": 72.52, "volume": 179298.0}, {"date": "2024-10-25", "close": 72.79, "volume": 178344.0}, {"date": "2024-10-28", "close": 73.0, "volume": 188852.0}, {"date": "2024-10-29", "close": 73.68, "volume": 233675.0}, {"date": "2024-10-30", "close": 73.4, "volume": 229928.0}, {"date": "2024-10-31", "close": 72.9, "volume": 190181.0}, {"date": "2024-11-01", "close": 73.65, "volume": 198660.0}, {"date": "2024-11-04", "close": 73.39, "volume": 183319.0}, {"date": "2024-11-05", "close": 74.53, "volume": 214822.0}, {"date": "2024-11-06", "close": 75.47, "volume": 290427.0}, {"date": "2024-11-07", "close": 75.86, "volume": 234544.0}, {"date": "2024-11-08", "close": 75.15, "volume": 264772.0}, {"date": "2024-11-11", "close": 75.47, "volume": 232726.0}, {"date": "2024-11-12", "close": 73.93, "volume": 317823.0}, {"date": "2024-11-13", "close": 73.53, "volume": 299424.0}, {"date": "2024-11-14", "close": 73.17, "volume": 428002.0}, {"date": "2024-11-15", "close": 71.73, "volume": 404152.0}, {"date": "2024-11-18", "close": 71.35, "volume": 446837.0}, {"date": "2024-11-19", "close": 70.91, "volume": 430520.0}, {"date": "2024-11-20", "close": 81.98, "volume": 1548568.0}, {"date": "2024-11-21", "close": 80.25, "volume": 1374251.0}, {"date": "2024-11-22", "close": 80.55, "volume": 584161.0}, {"date": "2024-11-25", "close": 80.3, "volume": 879529.0}, {"date": "2024-11-26", "close": 80.33, "volume": 464850.0}, {"date": "2024-11-27", "close": 78.2, "volume": 417853.0}, {"date": "2024-11-29", "close": 78.32, "volume": 204557.0}, {"date": "2024-12-02", "close": 80.47, "volume": 667289.0}, {"date": "2024-12-03", "close": 79.63, "volume": 565193.0}, {"date": "2024-12-04", "close": 80.47, "volume": 488213.0}, {"date": "2024-12-05", "close": 79.32, "volume": 464238.0}, {"date": "2024-12-06", "close": 79.15, "volume": 487356.0}, {"date": "2024-12-09", "close": 79.4, "volume": 650139.0}, {"date": "2024-12-10", "close": 79.39, "volume": 534042.0}, {"date": "2024-12-11", "close": 79.91, "volume": 735685.0}, {"date": "2024-12-12", "close": 80.25, "volume": 480237.0}, {"date": "2024-12-13", "close": 79.18, "volume": 335337.0}, {"date": "2024-12-16", "close": 77.91, "volume": 539752.0}, {"date": "2024-12-17", "close": 78.47, "volume": 540434.0}, {"date": "2024-12-18", "close": 77.17, "volume": 736389.0}, {"date": "2024-12-19", "close": 77.47, "volume": 371859.0}, {"date": "2024-12-20", "close": 77.29, "volume": 1559418.0}, {"date": "2024-12-23", "close": 77.62, "volume": 377849.0}, {"date": "2024-12-24", "close": 78.28, "volume": 120507.0}, {"date": "2024-12-26", "close": 78.59, "volume": 283615.0}, {"date": "2024-12-27", "close": 78.48, "volume": 201706.0}, {"date": "2024-12-30", "close": 78.06, "volume": 232049.0}, {"date": "2024-12-31", "close": 78.1, "volume": 238431.0}, {"date": "2025-01-02", "close": 77.79, "volume": 323343.0}, {"date": "2025-01-03", "close": 78.19, "volume": 291884.0}, {"date": "2025-01-06", "close": 78.12, "volume": 376964.0}, {"date": "2025-01-07", "close": 77.72, "volume": 281112.0}, {"date": "2025-01-08", "close": 77.11, "volume": 299549.0}, {"date": "2025-01-10", "close": 76.37, "volume": 393964.0}, {"date": "2025-01-13", "close": 78.65, "volume": 753196.0}, {"date": "2025-01-14", "close": 79.2, "volume": 816047.0}, {"date": "2025-01-15", "close": 81.34, "volume": 588190.0}, {"date": "2025-01-16", "close": 80.99, "volume": 428604.0}, {"date": "2025-01-17", "close": 81.27, "volume": 531270.0}, {"date": "2025-01-21", "close": 81.48, "volume": 421060.0}, {"date": "2025-01-22", "close": 80.96, "volume": 450395.0}, {"date": "2025-01-23", "close": 80.44, "volume": 263083.0}, {"date": "2025-01-24", "close": 79.71, "volume": 495824.0}, {"date": "2025-01-27", "close": 81.08, "volume": 414410.0}, {"date": "2025-01-28", "close": 80.61, "volume": 583136.0}, {"date": "2025-01-29", "close": 80.63, "volume": 406268.0}, {"date": "2025-01-30", "close": 87.32, "volume": 945349.0}, {"date": "2025-01-31", "close": 83.73, "volume": 744113.0}, {"date": "2025-02-03", "close": 84.14, "volume": 531587.0}, {"date": "2025-02-04", "close": 84.36, "volume": 513870.0}, {"date": "2025-02-05", "close": 84.45, "volume": 404918.0}, {"date": "2025-02-06", "close": 84.43, "volume": 392208.0}, {"date": "2025-02-07", "close": 83.86, "volume": 419807.0}, {"date": "2025-02-10", "close": 84.51, "volume": 415438.0}, {"date": "2025-02-11", "close": 83.51, "volume": 375356.0}, {"date": "2025-02-12", "close": 82.98, "volume": 431996.0}, {"date": "2025-02-13", "close": 84.28, "volume": 276260.0}, {"date": "2025-02-14", "close": 83.75, "volume": 440257.0}, {"date": "2025-02-18", "close": 84.5, "volume": 560970.0}, {"date": "2025-02-19", "close": 83.37, "volume": 600477.0}, {"date": "2025-02-20", "close": 82.32, "volume": 557950.0}, {"date": "2025-02-21", "close": 81.57, "volume": 646093.0}, {"date": "2025-02-24", "close": 81.4, "volume": 726393.0}, {"date": "2025-02-25", "close": 81.69, "volume": 488052.0}, {"date": "2025-02-26", "close": 81.59, "volume": 341265.0}, {"date": "2025-02-27", "close": 81.07, "volume": 439827.0}, {"date": "2025-02-28", "close": 81.61, "volume": 560060.0}, {"date": "2025-03-03", "close": 80.88, "volume": 402718.0}, {"date": "2025-03-04", "close": 80.64, "volume": 463254.0}, {"date": "2025-03-05", "close": 82.2, "volume": 518455.0}, {"date": "2025-03-06", "close": 82.5, "volume": 656783.0}, {"date": "2025-03-07", "close": 83.35, "volume": 651791.0}, {"date": "2025-03-10", "close": 82.01, "volume": 684006.0}, {"date": "2025-03-11", "close": 81.81, "volume": 763952.0}, {"date": "2025-03-12", "close": 81.22, "volume": 635108.0}, {"date": "2025-03-13", "close": 80.0, "volume": 376408.0}, {"date": "2025-03-14", "close": 81.93, "volume": 394295.0}, {"date": "2025-03-17", "close": 82.17, "volume": 438821.0}, {"date": "2025-03-18", "close": 82.28, "volume": 351127.0}, {"date": "2025-03-19", "close": 82.56, "volume": 441758.0}, {"date": "2025-03-20", "close": 81.87, "volume": 461423.0}, {"date": "2025-03-21", "close": 80.79, "volume": 1830811.0}, {"date": "2025-03-24", "close": 81.62, "volume": 441543.0}, {"date": "2025-03-25", "close": 81.5, "volume": 261445.0}, {"date": "2025-03-26", "close": 81.74, "volume": 263952.0}, {"date": "2025-03-27", "close": 81.63, "volume": 331926.0}, {"date": "2025-03-28", "close": 79.91, "volume": 263254.0}, {"date": "2025-03-31", "close": 80.31, "volume": 383115.0}, {"date": "2025-04-01", "close": 80.63, "volume": 289286.0}, {"date": "2025-04-02", "close": 81.21, "volume": 321869.0}, {"date": "2025-04-03", "close": 77.64, "volume": 547954.0}, {"date": "2025-04-04", "close": 72.49, "volume": 706223.0}, {"date": "2025-04-07", "close": 70.06, "volume": 703560.0}, {"date": "2025-04-08", "close": 69.36, "volume": 572287.0}, {"date": "2025-04-09", "close": 74.36, "volume": 454516.0}, {"date": "2025-04-10", "close": 72.56, "volume": 449769.0}, {"date": "2025-04-11", "close": 73.38, "volume": 380749.0}, {"date": "2025-04-14", "close": 74.03, "volume": 270171.0}, {"date": "2025-04-15", "close": 73.94, "volume": 249709.0}, {"date": "2025-04-16", "close": 72.13, "volume": 307539.0}, {"date": "2025-04-17", "close": 71.97, "volume": 302202.0}, {"date": "2025-04-21", "close": 70.67, "volume": 276224.0}, {"date": "2025-04-22", "close": 72.72, "volume": 427740.0}, {"date": "2025-04-23", "close": 73.8, "volume": 453487.0}, {"date": "2025-04-24", "close": 75.79, "volume": 489641.0}, {"date": "2025-04-25", "close": 75.75, "volume": 392756.0}, {"date": "2025-04-28", "close": 76.02, "volume": 322673.0}, {"date": "2025-04-29", "close": 76.4, "volume": 349877.0}, {"date": "2025-04-30", "close": 76.79, "volume": 424653.0}, {"date": "2025-05-01", "close": 76.18, "volume": 490838.0}, {"date": "2025-05-02", "close": 74.87, "volume": 702002.0}, {"date": "2025-05-05", "close": 74.71, "volume": 488659.0}, {"date": "2025-05-06", "close": 74.26, "volume": 473791.0}, {"date": "2025-05-07", "close": 73.44, "volume": 613751.0}, {"date": "2025-05-08", "close": 74.98, "volume": 471163.0}, {"date": "2025-05-09", "close": 75.34, "volume": 278880.0}, {"date": "2025-05-12", "close": 77.72, "volume": 374569.0}, {"date": "2025-05-13", "close": 77.58, "volume": 328926.0}, {"date": "2025-05-14", "close": 76.95, "volume": 253784.0}, {"date": "2025-05-15", "close": 77.24, "volume": 251764.0}, {"date": "2025-05-16", "close": 77.57, "volume": 344105.0}, {"date": "2025-05-19", "close": 76.93, "volume": 300547.0}, {"date": "2025-05-20", "close": 76.83, "volume": 276285.0}, {"date": "2025-05-21", "close": 75.76, "volume": 317603.0}, {"date": "2025-05-22", "close": 75.57, "volume": 296718.0}, {"date": "2025-05-23", "close": 74.67, "volume": 324323.0}, {"date": "2025-05-27", "close": 75.53, "volume": 364975.0}, {"date": "2025-05-28", "close": 74.64, "volume": 340578.0}, {"date": "2025-05-29", "close": 75.0, "volume": 370980.0}, {"date": "2025-05-30", "close": 74.26, "volume": 578123.0}, {"date": "2025-06-02", "close": 73.98, "volume": 295691.0}, {"date": "2025-06-03", "close": 74.96, "volume": 299401.0}, {"date": "2025-06-04", "close": 75.24, "volume": 382593.0}, {"date": "2025-06-05", "close": 74.46, "volume": 378177.0}, {"date": "2025-06-06", "close": 74.96, "volume": 254446.0}, {"date": "2025-06-09", "close": 75.5, "volume": 238695.0}, {"date": "2025-06-10", "close": 76.49, "volume": 375763.0}, {"date": "2025-06-11", "close": 75.24, "volume": 313822.0}, {"date": "2025-06-12", "close": 75.23, "volume": 269588.0}, {"date": "2025-06-13", "close": 74.02, "volume": 383229.0}, {"date": "2025-06-16", "close": 75.19, "volume": 362045.0}, {"date": "2025-06-17", "close": 74.06, "volume": 348379.0}, {"date": "2025-06-18", "close": 73.34, "volume": 355574.0}, {"date": "2025-06-20", "close": 72.28, "volume": 1043163.0}, {"date": "2025-06-23", "close": 72.98, "volume": 278943.0}, {"date": "2025-06-24", "close": 74.16, "volume": 448890.0}, {"date": "2025-06-25", "close": 74.1, "volume": 422429.0}, {"date": "2025-06-26", "close": 74.82, "volume": 359191.0}, {"date": "2025-06-27", "close": 74.05, "volume": 560735.0}, {"date": "2025-06-30", "close": 74.26, "volume": 351651.0}, {"date": "2025-07-01", "close": 75.57, "volume": 348461.0}, {"date": "2025-07-02", "close": 76.06, "volume": 311467.0}, {"date": "2025-07-03", "close": 75.56, "volume": 276142.0}, {"date": "2025-07-07", "close": 74.74, "volume": 415255.0}, {"date": "2025-07-08", "close": 75.59, "volume": 401792.0}, {"date": "2025-07-09", "close": 75.43, "volume": 337407.0}, {"date": "2025-07-10", "close": 75.68, "volume": 286431.0}, {"date": "2025-07-11", "close": 75.17, "volume": 278500.0}, {"date": "2025-07-14", "close": 75.13, "volume": 272799.0}, {"date": "2025-07-15", "close": 74.34, "volume": 317240.0}, {"date": "2025-07-16", "close": 75.01, "volume": 337222.0}, {"date": "2025-07-17", "close": 75.62, "volume": 333860.0}, {"date": "2025-07-18", "close": 75.35, "volume": 246184.0}, {"date": "2025-07-21", "close": 75.11, "volume": 318571.0}, {"date": "2025-07-22", "close": 76.61, "volume": 293369.0}, {"date": "2025-07-23", "close": 76.79, "volume": 239621.0}, {"date": "2025-07-24", "close": 76.33, "volume": 289901.0}, {"date": "2025-07-25", "close": 76.36, "volume": 209958.0}, {"date": "2025-07-28", "close": 76.2, "volume": 363224.0}, {"date": "2025-07-29", "close": 76.09, "volume": 292879.0}, {"date": "2025-07-30", "close": 75.73, "volume": 294992.0}, {"date": "2025-07-31", "close": 75.34, "volume": 466858.0}, {"date": "2025-08-01", "close": 70.09, "volume": 818906.0}, {"date": "2025-08-04", "close": 72.38, "volume": 554740.0}, {"date": "2025-08-05", "close": 72.59, "volume": 469318.0}, {"date": "2025-08-06", "close": 72.34, "volume": 403905.0}, {"date": "2025-08-07", "close": 71.98, "volume": 368743.0}, {"date": "2025-08-08", "close": 72.56, "volume": 301505.0}, {"date": "2025-08-11", "close": 71.78, "volume": 405363.0}, {"date": "2025-08-12", "close": 72.38, "volume": 428854.0}, {"date": "2025-08-13", "close": 73.72, "volume": 407274.0}, {"date": "2025-08-14", "close": 72.53, "volume": 380018.0}, {"date": "2025-08-15", "close": 72.81, "volume": 396509.0}, {"date": "2025-08-18", "close": 73.8, "volume": 371515.0}, {"date": "2025-08-19", "close": 73.8, "volume": 355596.0}, {"date": "2025-08-20", "close": 73.4, "volume": 511476.0}, {"date": "2025-08-21", "close": 72.84, "volume": 399473.0}, {"date": "2025-08-22", "close": 75.62, "volume": 569556.0}, {"date": "2025-08-25", "close": 74.17, "volume": 337539.0}, {"date": "2025-08-26", "close": 73.03, "volume": 985635.0}, {"date": "2025-08-27", "close": 72.77, "volume": 605395.0}, {"date": "2025-08-28", "close": 72.14, "volume": 399709.0}, {"date": "2025-08-29", "close": 71.68, "volume": 400469.0}, {"date": "2025-09-02", "close": 72.1, "volume": 650175.0}, {"date": "2025-09-03", "close": 72.36, "volume": 440791.0}, {"date": "2025-09-04", "close": 72.79, "volume": 399571.0}, {"date": "2025-09-05", "close": 72.64, "volume": 371551.0}, {"date": "2025-09-08", "close": 73.29, "volume": 540955.0}, {"date": "2025-09-09", "close": 72.29, "volume": 294907.0}, {"date": "2025-09-10", "close": 70.94, "volume": 389146.0}, {"date": "2025-09-11", "close": 72.11, "volume": 395113.0}, {"date": "2025-09-12", "close": 71.44, "volume": 337865.0}, {"date": "2025-09-15", "close": 71.8, "volume": 422996.0}, {"date": "2025-09-16", "close": 71.89, "volume": 373861.0}, {"date": "2025-09-17", "close": 71.45, "volume": 438477.0}, {"date": "2025-09-18", "close": 72.1, "volume": 387109.0}, {"date": "2025-09-19", "close": 71.58, "volume": 2062878.0}, {"date": "2025-09-22", "close": 72.38, "volume": 454467.0}, {"date": "2025-09-23", "close": 72.16, "volume": 364960.0}, {"date": "2025-09-24", "close": 71.61, "volume": 461569.0}, {"date": "2025-09-25", "close": 71.4, "volume": 354005.0}, {"date": "2025-09-26", "close": 72.39, "volume": 568233.0}, {"date": "2025-09-29", "close": 72.43, "volume": 553206.0}, {"date": "2025-09-30", "close": 72.37, "volume": 587981.0}, {"date": "2025-10-01", "close": 72.17, "volume": 493586.0}, {"date": "2025-10-02", "close": 71.51, "volume": 453981.0}, {"date": "2025-10-03", "close": 71.26, "volume": 408642.0}, {"date": "2025-10-06", "close": 72.67, "volume": 776067.0}, {"date": "2025-10-07", "close": 69.93, "volume": 569348.0}, {"date": "2025-10-08", "close": 71.01, "volume": 609699.0}, {"date": "2025-10-09", "close": 70.09, "volume": 318962.0}, {"date": "2025-10-10", "close": 68.15, "volume": 385373.0}, {"date": "2025-10-13", "close": 68.74, "volume": 301328.0}, {"date": "2025-10-14", "close": 69.11, "volume": 370770.0}, {"date": "2025-10-15", "close": 68.8, "volume": 491150.0}, {"date": "2025-10-16", "close": 68.18, "volume": 394029.0}, {"date": "2025-10-17", "close": 68.75, "volume": 390024.0}, {"date": "2025-10-20", "close": 68.79, "volume": 357866.0}, {"date": "2025-10-21", "close": 69.58, "volume": 584397.0}, {"date": "2025-10-22", "close": 67.2, "volume": 544108.0}, {"date": "2025-10-23", "close": 67.59, "volume": 517245.0}, {"date": "2025-10-24", "close": 67.36, "volume": 473129.0}, {"date": "2025-10-27", "close": 67.6, "volume": 410685.0}, {"date": "2025-10-28", "close": 66.55, "volume": 396766.0}, {"date": "2025-10-29", "close": 64.95, "volume": 670141.0}, {"date": "2025-10-30", "close": 65.66, "volume": 955076.0}, {"date": "2025-10-31", "close": 66.32, "volume": 772123.0}, {"date": "2025-11-03", "close": 66.37, "volume": 676554.0}, {"date": "2025-11-04", "close": 64.99, "volume": 558912.0}, {"date": "2025-11-05", "close": 65.42, "volume": 513760.0}, {"date": "2025-11-06", "close": 65.01, "volume": 392438.0}, {"date": "2025-11-07", "close": 65.11, "volume": 507786.0}, {"date": "2025-11-10", "close": 65.48, "volume": 470836.0}, {"date": "2025-11-11", "close": 65.77, "volume": 296733.0}, {"date": "2025-11-12", "close": 66.85, "volume": 659145.0}, {"date": "2025-11-13", "close": 65.81, "volume": 433419.0}, {"date": "2025-11-14", "close": 65.56, "volume": 486010.0}, {"date": "2025-11-17", "close": 64.55, "volume": 928442.0}, {"date": "2025-11-18", "close": 64.96, "volume": 939573.0}, {"date": "2025-11-19", "close": 65.0, "volume": 1448296.0}, {"date": "2025-11-20", "close": 65.51, "volume": 847710.0}, {"date": "2025-11-21", "close": 67.48, "volume": 822424.0}, {"date": "2025-11-24", "close": 66.77, "volume": 899562.0}, {"date": "2025-11-25", "close": 67.38, "volume": 523859.0}, {"date": "2025-11-26", "close": 67.0, "volume": 601931.0}, {"date": "2025-11-28", "close": 67.45, "volume": 286215.0}, {"date": "2025-12-01", "close": 67.14, "volume": 637004.0}, {"date": "2025-12-02", "close": 66.31, "volume": 523047.0}, {"date": "2025-12-03", "close": 66.29, "volume": 538508.0}, {"date": "2025-12-04", "close": 66.07, "volume": 560955.0}, {"date": "2025-12-05", "close": 67.0, "volume": 662516.0}, {"date": "2025-12-08", "close": 67.03, "volume": 546794.0}, {"date": "2025-12-09", "close": 67.49, "volume": 500834.0}, {"date": "2025-12-10", "close": 68.29, "volume": 713743.0}, {"date": "2025-12-11", "close": 67.64, "volume": 411147.0}, {"date": "2025-12-12", "close": 67.54, "volume": 371323.0}, {"date": "2025-12-15", "close": 66.62, "volume": 541530.0}, {"date": "2025-12-16", "close": 66.8, "volume": 776523.0}, {"date": "2025-12-17", "close": 67.14, "volume": 575386.0}, {"date": "2025-12-18", "close": 66.76, "volume": 816590.0}, {"date": "2025-12-19", "close": 66.25, "volume": 1849321.0}, {"date": "2025-12-22", "close": 66.24, "volume": 505194.0}, {"date": "2025-12-23", "close": 65.99, "volume": 446608.0}, {"date": "2025-12-24", "close": 66.18, "volume": 324554.0}, {"date": "2025-12-26", "close": 65.71, "volume": 316640.0}, {"date": "2025-12-29", "close": 65.15, "volume": 439075.0}, {"date": "2025-12-30", "close": 65.4, "volume": 548825.0}, {"date": "2025-12-31", "close": 64.22, "volume": 395708.0}, {"date": "2026-01-02", "close": 63.53, "volume": 685584.0}, {"date": "2026-01-05", "close": 63.84, "volume": 642519.0}, {"date": "2026-01-06", "close": 64.66, "volume": 801214.0}, {"date": "2026-01-07", "close": 64.45, "volume": 598522.0}, {"date": "2026-01-08", "close": 63.62, "volume": 793025.0}, {"date": "2026-01-09", "close": 64.35, "volume": 484026.0}, {"date": "2026-01-12", "close": 64.42, "volume": 452608.0}, {"date": "2026-01-13", "close": 63.81, "volume": 466495.0}, {"date": "2026-01-14", "close": 63.54, "volume": 435457.0}, {"date": "2026-01-15", "close": 63.36, "volume": 686528.0}, {"date": "2026-01-16", "close": 62.48, "volume": 579958.0}, {"date": "2026-01-20", "close": 61.64, "volume": 648165.0}, {"date": "2026-01-21", "close": 62.15, "volume": 945938.0}, {"date": "2026-01-22", "close": 62.69, "volume": 1339272.0}, {"date": "2026-01-23", "close": 62.05, "volume": 895178.0}, {"date": "2026-01-26", "close": 62.12, "volume": 692061.0}, {"date": "2026-01-27", "close": 61.36, "volume": 668558.0}, {"date": "2026-01-28", "close": 61.19, "volume": 744590.0}, {"date": "2026-01-29", "close": 63.03, "volume": 1887452.0}, {"date": "2026-01-30", "close": 64.19, "volume": 2213423.0}, {"date": "2026-02-02", "close": 64.5, "volume": 1011860.0}, {"date": "2026-02-03", "close": 61.06, "volume": 871226.0}, {"date": "2026-02-04", "close": 64.48, "volume": 947333.0}, {"date": "2026-02-05", "close": 63.97, "volume": 664760.0}, {"date": "2026-02-06", "close": 64.85, "volume": 659801.0}, {"date": "2026-02-09", "close": 66.58, "volume": 1016026.0}, {"date": "2026-02-10", "close": 68.19, "volume": 1012953.0}, {"date": "2026-02-11", "close": 69.09, "volume": 1255401.0}, {"date": "2026-02-12", "close": 66.57, "volume": 1157661.0}, {"date": "2026-02-13", "close": 66.02, "volume": 785090.0}, {"date": "2026-02-17", "close": 63.65, "volume": 815095.0}, {"date": "2026-02-18", "close": 64.82, "volume": 1002075.0}, {"date": "2026-02-19", "close": 64.25, "volume": 670218.0}, {"date": "2026-02-20", "close": 63.98, "volume": 894766.0}, {"date": "2026-02-23", "close": 63.78, "volume": 852682.0}, {"date": "2026-02-24", "close": 64.0, "volume": 972167.0}, {"date": "2026-02-25", "close": 64.28, "volume": 829093.0}, {"date": "2026-02-26", "close": 65.44, "volume": 898618.0}, {"date": "2026-02-27", "close": 66.57, "volume": 838080.0}, {"date": "2026-03-02", "close": 65.12, "volume": 728743.0}, {"date": "2026-03-03", "close": 64.74, "volume": 604651.0}, {"date": "2026-03-04", "close": 64.78, "volume": 454085.0}, {"date": "2026-03-05", "close": 65.52, "volume": 608702.0}, {"date": "2026-03-06", "close": 65.29, "volume": 425594.0}, {"date": "2026-03-09", "close": 65.23, "volume": 597750.0}, {"date": "2026-03-10", "close": 63.98, "volume": 465016.0}, {"date": "2026-03-11", "close": 63.85, "volume": 708486.0}, {"date": "2026-03-12", "close": 62.91, "volume": 614088.0}, {"date": "2026-03-13", "close": 60.5, "volume": 721709.0}, {"date": "2026-03-16", "close": 61.19, "volume": 894270.0}, {"date": "2026-03-17", "close": 61.5, "volume": 618110.0}, {"date": "2026-03-18", "close": 60.83, "volume": 603584.0}, {"date": "2026-03-19", "close": 61.51, "volume": 591238.0}, {"date": "2026-03-20", "close": 60.33, "volume": 1527468.0}, {"date": "2026-03-23", "close": 59.66, "volume": 687716.0}, {"date": "2026-03-24", "close": 58.87, "volume": 496402.0}, {"date": "2026-03-25", "close": 58.64, "volume": 697089.0}, {"date": "2026-03-26", "close": 58.73, "volume": 605245.0}, {"date": "2026-03-27", "close": 58.03, "volume": 587438.0}, {"date": "2026-03-30", "close": 58.28, "volume": 546624.0}, {"date": "2026-03-31", "close": 60.06, "volume": 665850.0}, {"date": "2026-04-01", "close": 60.72, "volume": 669353.0}, {"date": "2026-04-02", "close": 61.79, "volume": 532111.0}, {"date": "2026-04-06", "close": 61.35, "volume": 349524.0}, {"date": "2026-04-07", "close": 61.2, "volume": 399915.0}, {"date": "2026-04-08", "close": 61.43, "volume": 703136.0}, {"date": "2026-04-09", "close": 61.09, "volume": 497465.0}, {"date": "2026-04-10", "close": 60.61, "volume": 413194.0}, {"date": "2026-04-13", "close": 61.56, "volume": 587465.0}, {"date": "2026-04-14", "close": 61.94, "volume": 618206.0}, {"date": "2026-04-15", "close": 63.01, "volume": 501716.0}, {"date": "2026-04-16", "close": 64.04, "volume": 462362.0}, {"date": "2026-04-17", "close": 64.64, "volume": 711685.0}, {"date": "2026-04-20", "close": 64.77, "volume": 521187.0}, {"date": "2026-04-21", "close": 64.92, "volume": 353699.0}, {"date": "2026-04-22", "close": 64.93, "volume": 432318.0}, {"date": "2026-04-23", "close": 62.96, "volume": 418389.0}, {"date": "2026-04-24", "close": 64.08, "volume": 390389.0}, {"date": "2026-04-27", "close": 63.64, "volume": 457013.0}, {"date": "2026-04-28", "close": 62.95, "volume": 634226.0}, {"date": "2026-04-29", "close": 63.26, "volume": 544758.0}, {"date": "2026-04-30", "close": 64.14, "volume": 646116.0}, {"date": "2026-05-01", "close": 57.46, "volume": 2137322.0}, {"date": "2026-05-04", "close": 58.41, "volume": 1135630.0}, {"date": "2026-05-05", "close": 59.04, "volume": 1118522.0}, {"date": "2026-05-06", "close": 57.98, "volume": 768603.0}, {"date": "2026-05-07", "close": 57.47, "volume": 631997.0}, {"date": "2026-05-08", "close": 58.15, "volume": 581408.0}, {"date": "2026-05-11", "close": 57.59, "volume": 885636.0}, {"date": "2026-05-12", "close": 55.38, "volume": 1695164.0}, {"date": "2026-05-13", "close": 54.28, "volume": 1070410.0}, {"date": "2026-05-14", "close": 54.79, "volume": 852390.0}, {"date": "2026-05-15", "close": 54.21, "volume": 852507.0}, {"date": "2026-05-18", "close": 54.37, "volume": 690557.0}, {"date": "2026-05-19", "close": 53.37, "volume": 832428.0}, {"date": "2026-05-20", "close": 54.12, "volume": 961698.0}, {"date": "2026-05-21", "close": 54.06, "volume": 1183107.0}, {"date": "2026-05-22", "close": 54.71, "volume": 884124.0}, {"date": "2026-05-26", "close": 56.55, "volume": 980288.0}, {"date": "2026-05-27", "close": 55.66, "volume": 636648.0}, {"date": "2026-05-28", "close": 55.26, "volume": 703880.0}, {"date": "2026-05-29", "close": 55.81, "volume": 1017287.0}, {"date": "2026-06-01", "close": 56.07, "volume": 799369.0}, {"date": "2026-06-02", "close": 55.61, "volume": 863901.0}, {"date": "2026-06-03", "close": 54.89, "volume": 773121.0}, {"date": "2026-06-04", "close": 54.04, "volume": 878995.0}, {"date": "2026-06-05", "close": 53.78, "volume": 592681.0}, {"date": "2026-06-08", "close": 54.01, "volume": 663121.0}, {"date": "2026-06-09", "close": 54.13, "volume": 652137.0}, {"date": "2026-06-10", "close": 52.89, "volume": 573883.0}, {"date": "2026-06-11", "close": 52.73, "volume": 678026.0}, {"date": "2026-06-12", "close": 52.52, "volume": 593525.0}, {"date": "2026-06-15", "close": 53.44, "volume": 932361.0}, {"date": "2026-06-16", "close": 52.84, "volume": 606902.0}, {"date": "2026-06-17", "close": 51.23, "volume": 830632.0}, {"date": "2026-06-18", "close": 52.33, "volume": 2267761.0}, {"date": "2026-06-22", "close": 52.42, "volume": 1260752.0}, {"date": "2026-06-23", "close": 52.11, "volume": 759908.0}, {"date": "2026-06-24", "close": 52.64, "volume": 1054839.0}, {"date": "2026-06-25", "close": 52.45, "volume": 826947.0}, {"date": "2026-06-26", "close": 53.49, "volume": 1332414.0}, {"date": "2026-06-29", "close": 52.12, "volume": 1111818.0}, {"date": "2026-06-30", "close": 52.58, "volume": 734000.0}, {"date": "2026-07-01", "close": 52.59, "volume": 933675.0}, {"date": "2026-07-02", "close": 51.15, "volume": 1391223.0}, {"date": "2026-07-06", "close": 50.04, "volume": 1305272.0}, {"date": "2026-07-07", "close": 49.31, "volume": 1427540.0}, {"date": "2026-07-08", "close": 49.88, "volume": 1072485.0}, {"date": "2026-07-09", "close": 50.12, "volume": 723655.0}, {"date": "2026-07-10", "close": 49.8, "volume": 501978.0}, {"date": "2026-07-13", "close": 49.36, "volume": 735735.0}, {"date": "2026-07-14", "close": 48.51, "volume": 859620.0}, {"date": "2026-07-15", "close": 49.15, "volume": 765771.0}, {"date": "2026-07-16", "close": 49.99, "volume": 794634.0}, {"date": "2026-07-17", "close": 49.07, "volume": 936328.0}, {"date": "2026-07-20", "close": 50.64, "volume": 936838.0}, {"date": "2026-07-21", "close": 49.92, "volume": 675666.0}, {"date": "2026-07-22", "close": 49.13, "volume": 728888.0}, {"date": "2026-07-23", "close": 49.16, "volume": 797770.0}, {"date": "2026-07-24", "close": 49.86, "volume": 717190.0}, {"date": "2026-07-27", "close": 51.27, "volume": 1003215.0}, {"date": "2026-07-28", "close": 52.51, "volume": 849184.0}, {"date": "2026-07-29", "close": 52.54, "volume": 1305966.0}, {"date": "2026-07-30", "close": 51.78, "volume": 1150014.0}, {"date": "2026-07-31", "close": 58.81, "volume": 1793578.0}, {"date": "2026-08-03", "close": 59.73, "volume": 1448758.0}, {"date": "2026-08-04", "close": 61.22, "volume": 1103629.0}, {"date": "2026-08-05", "close": 61.36, "volume": 839126.0}, {"date": "2026-08-06", "close": 60.92, "volume": 1132331.0}, {"date": "2026-08-07", "close": 61.77, "volume": 775166.0}], "refreshing": true}