{"ticker": "HLNE", "overview": {"name": "Hamilton Lane Incorporated - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HLNE", "has_prices": true, "as_of": "2026-10-30", "last": 83.91, "prev_close": 85.66, "change": -1.75, "change_pct": -0.02042960541676395, "session_volume": 419721.0, "vwap_5": 83.13410342351071, "vwap_20": 83.90615486178214, "vwap_60": 92.445703281022, "vwap_250": 100.59626157679054, "high_52w": 153.84, "low_52w": 73.79, "avg_volume_20": 597583.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001273303-26-000004", "src": "13DG", "ticker": "HLNE", "cik": "1433642", "company": "Hamilton Lane INC", "company_raw": "Hamilton Lane INC", "who": "HLA Investments LLC", "who_key": "HLA INVESTMENTS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HLA INVESTMENTS LLC adjusts its stake in HLNE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273303/0001273303-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226969}, {"id": "13DG-0001398344-26-009178", "src": "13DG", "ticker": "HLNE", "cik": "1433642", "company": "Hamilton Lane INC", "company_raw": "Hamilton Lane INC", "who": "Hamilton Lane Inc", "who_key": "Hamilton Lane 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": null, "country": "", "headline": "Hamilton Lane INC moves to a 7.8% passive stake in HLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1433642/0001398344-26-009178-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000102909-26-001453", "src": "13DG", "ticker": "HLNE", "cik": "1433642", "company": "Hamilton Lane INC", "company_raw": "Hamilton Lane INC", "who": "Hamilton Lane Inc", "who_key": "Hamilton Lane 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": null, "country": "", "headline": "Hamilton Lane INC adjusts its stake in HLNE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1433642/0000102909-26-001453-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "recent_buys": [], "institutional": [{"id": "13DG-0001273303-26-000004", "src": "13DG", "ticker": "HLNE", "cik": "1433642", "company": "Hamilton Lane INC", "company_raw": "Hamilton Lane INC", "who": "HLA Investments LLC", "who_key": "HLA INVESTMENTS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HLA INVESTMENTS LLC adjusts its stake in HLNE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273303/0001273303-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226969}, {"id": "13DG-0001398344-26-009178", "src": "13DG", "ticker": "HLNE", "cik": "1433642", "company": "Hamilton Lane INC", "company_raw": "Hamilton Lane INC", "who": "Hamilton Lane Inc", "who_key": "Hamilton Lane 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": null, "country": "", "headline": "Hamilton Lane INC moves to a 7.8% passive stake in HLNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1433642/0001398344-26-009178-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000102909-26-001453", "src": "13DG", "ticker": "HLNE", "cik": "1433642", "company": "Hamilton Lane INC", "company_raw": "Hamilton Lane INC", "who": "Hamilton Lane Inc", "who_key": "Hamilton Lane 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": null, "country": "", "headline": "Hamilton Lane INC adjusts its stake in HLNE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1433642/0000102909-26-001453-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hamilton Lane Incorporated - Class A Common Stock", "new_value": "Hamilton Lane INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001433642", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001433642", "applied": 1, "detected_at": "2026-10-25T02:44:43.497380"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HLNE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-03-01", "close": 18.02, "volume": 7162151.0}, {"date": "2017-03-02", "close": 18.21, "volume": 738219.0}, {"date": "2017-03-03", "close": 18.72, "volume": 415356.0}, {"date": "2017-03-06", "close": 18.46, "volume": 226336.0}, {"date": "2017-03-07", "close": 18.69, "volume": 185629.0}, {"date": "2017-03-08", "close": 18.49, "volume": 169591.0}, {"date": "2017-03-09", "close": 18.44, "volume": 104050.0}, {"date": "2017-03-10", "close": 18.47, "volume": 109416.0}, {"date": "2017-03-13", "close": 18.79, "volume": 133718.0}, {"date": "2017-03-14", "close": 19.15, "volume": 227704.0}, {"date": "2017-03-15", "close": 19.0, "volume": 437377.0}, {"date": "2017-03-16", "close": 19.19, "volume": 78670.0}, {"date": "2017-03-17", "close": 19.25, "volume": 189213.0}, {"date": "2017-03-20", "close": 19.25, "volume": 104278.0}, {"date": "2017-03-21", "close": 19.24, "volume": 101284.0}, {"date": "2017-03-22", "close": 18.99, "volume": 90073.0}, {"date": "2017-03-23", "close": 19.05, "volume": 78699.0}, {"date": "2017-03-24", "close": 19.03, "volume": 104952.0}, {"date": "2017-03-27", "close": 18.82, "volume": 113901.0}, {"date": "2017-03-28", "close": 18.77, "volume": 403988.0}, {"date": "2017-03-29", "close": 18.59, "volume": 199885.0}, {"date": "2017-03-30", "close": 18.54, "volume": 236485.0}, {"date": "2017-03-31", "close": 18.67, "volume": 463304.0}, {"date": "2017-04-03", "close": 18.36, "volume": 336651.0}, {"date": "2017-04-04", "close": 18.2, "volume": 204430.0}, {"date": "2017-04-05", "close": 18.55, "volume": 544647.0}, {"date": "2017-04-06", "close": 18.53, "volume": 236653.0}, {"date": "2017-04-07", "close": 18.45, "volume": 90172.0}, {"date": "2017-04-10", "close": 18.35, "volume": 114683.0}, {"date": "2017-04-11", "close": 18.3, "volume": 101060.0}, {"date": "2017-04-12", "close": 18.36, "volume": 24579.0}, {"date": "2017-04-13", "close": 18.62, "volume": 92537.0}, {"date": "2017-04-17", "close": 18.48, "volume": 71047.0}, {"date": "2017-04-18", "close": 18.39, "volume": 59464.0}, {"date": "2017-04-19", "close": 18.48, "volume": 111926.0}, {"date": "2017-04-20", "close": 18.55, "volume": 66217.0}, {"date": "2017-04-21", "close": 18.46, "volume": 26004.0}, {"date": "2017-04-24", "close": 18.54, "volume": 90083.0}, {"date": "2017-04-25", "close": 18.61, "volume": 59544.0}, {"date": "2017-04-26", "close": 18.63, "volume": 39815.0}, {"date": "2017-04-27", "close": 18.71, "volume": 56807.0}, {"date": "2017-04-28", "close": 18.72, "volume": 83433.0}, {"date": "2017-05-01", "close": 18.92, "volume": 26749.0}, {"date": "2017-05-02", "close": 19.0, "volume": 132875.0}, {"date": "2017-05-03", "close": 18.9, "volume": 98955.0}, {"date": "2017-05-04", "close": 19.29, "volume": 180517.0}, {"date": "2017-05-05", "close": 19.31, "volume": 169634.0}, {"date": "2017-05-08", "close": 19.42, "volume": 170215.0}, {"date": "2017-05-09", "close": 19.59, "volume": 180504.0}, {"date": "2017-05-10", "close": 19.5, "volume": 38705.0}, {"date": "2017-05-11", "close": 19.78, "volume": 90015.0}, {"date": "2017-05-12", "close": 19.7, "volume": 55947.0}, {"date": "2017-05-15", "close": 19.97, "volume": 84674.0}, {"date": "2017-05-16", "close": 19.99, "volume": 266508.0}, {"date": "2017-05-17", "close": 19.85, "volume": 49747.0}, {"date": "2017-05-18", "close": 19.04, "volume": 105510.0}, {"date": "2017-05-19", "close": 19.54, "volume": 248308.0}, {"date": "2017-05-22", "close": 19.99, "volume": 83629.0}, {"date": "2017-05-23", "close": 20.025, "volume": 43654.0}, {"date": "2017-05-24", "close": 20.69, "volume": 72057.0}, {"date": "2017-05-25", "close": 20.75, "volume": 95449.0}, {"date": "2017-05-26", "close": 20.45, "volume": 93140.0}, {"date": "2017-05-30", "close": 20.23, "volume": 72997.0}, {"date": "2017-05-31", "close": 20.23, "volume": 138660.0}, {"date": "2017-06-01", "close": 20.5, "volume": 82971.0}, {"date": "2017-06-02", "close": 20.99, "volume": 46268.0}, {"date": "2017-06-05", "close": 20.98, "volume": 38842.0}, {"date": "2017-06-06", "close": 20.58, "volume": 43629.0}, {"date": "2017-06-07", "close": 20.9, "volume": 48574.0}, {"date": "2017-06-08", "close": 20.89, "volume": 52919.0}, {"date": "2017-06-09", "close": 20.73, "volume": 84044.0}, {"date": "2017-06-12", "close": 20.62, "volume": 200036.0}, {"date": "2017-06-13", "close": 20.92, "volume": 352039.0}, {"date": "2017-06-14", "close": 20.97, "volume": 195123.0}, {"date": "2017-06-15", "close": 21.58, "volume": 195233.0}, {"date": "2017-06-16", "close": 21.26, "volume": 854958.0}, {"date": "2017-06-19", "close": 21.94, "volume": 242530.0}, {"date": "2017-06-20", "close": 21.81, "volume": 112505.0}, {"date": "2017-06-21", "close": 21.69, "volume": 157269.0}, {"date": "2017-06-22", "close": 21.78, "volume": 279262.0}, {"date": "2017-06-23", "close": 21.81, "volume": 1697189.0}, {"date": "2017-06-26", "close": 22.07, "volume": 211696.0}, {"date": "2017-06-27", "close": 21.85, "volume": 216427.0}, {"date": "2017-06-28", "close": 21.99, "volume": 156340.0}, {"date": "2017-06-29", "close": 21.95, "volume": 210828.0}, {"date": "2017-06-30", "close": 21.99, "volume": 146927.0}, {"date": "2017-07-03", "close": 22.64, "volume": 58075.0}, {"date": "2017-07-05", "close": 22.58, "volume": 109654.0}, {"date": "2017-07-06", "close": 22.07, "volume": 101588.0}, {"date": "2017-07-07", "close": 22.19, "volume": 144796.0}, {"date": "2017-07-10", "close": 22.1, "volume": 186535.0}, {"date": "2017-07-11", "close": 21.93, "volume": 156979.0}, {"date": "2017-07-12", "close": 22.11, "volume": 186685.0}, {"date": "2017-07-13", "close": 21.94, "volume": 108222.0}, {"date": "2017-07-14", "close": 21.76, "volume": 60961.0}, {"date": "2017-07-17", "close": 21.81, "volume": 179135.0}, {"date": "2017-07-18", "close": 21.79, "volume": 141814.0}, {"date": "2017-07-19", "close": 22.27, "volume": 124914.0}, {"date": "2017-07-20", "close": 22.11, "volume": 69888.0}, {"date": "2017-07-21", "close": 22.15, "volume": 139720.0}, {"date": "2017-07-24", "close": 22.38, "volume": 283460.0}, {"date": "2017-07-25", "close": 22.92, "volume": 116163.0}, {"date": "2017-07-26", "close": 23.07, "volume": 266609.0}, {"date": "2017-07-27", "close": 22.7, "volume": 98490.0}, {"date": "2017-07-28", "close": 22.63, "volume": 88219.0}, {"date": "2017-07-31", "close": 22.46, "volume": 94269.0}, {"date": "2017-08-01", "close": 22.51, "volume": 121207.0}, {"date": "2017-08-02", "close": 21.71, "volume": 154982.0}, {"date": "2017-08-03", "close": 21.66, "volume": 189121.0}, {"date": "2017-08-04", "close": 21.72, "volume": 162852.0}, {"date": "2017-08-07", "close": 22.09, "volume": 161500.0}, {"date": "2017-08-08", "close": 22.48, "volume": 229577.0}, {"date": "2017-08-09", "close": 22.48, "volume": 289441.0}, {"date": "2017-08-10", "close": 22.33, "volume": 125918.0}, {"date": "2017-08-11", "close": 22.45, "volume": 127924.0}, {"date": "2017-08-14", "close": 22.81, "volume": 240379.0}, {"date": "2017-08-15", "close": 23.45, "volume": 640001.0}, {"date": "2017-08-16", "close": 22.92, "volume": 298116.0}, {"date": "2017-08-17", "close": 22.42, "volume": 232191.0}, {"date": "2017-08-18", "close": 22.48, "volume": 199680.0}, {"date": "2017-08-21", "close": 22.55, "volume": 173807.0}, {"date": "2017-08-22", "close": 22.51, "volume": 138384.0}, {"date": "2017-08-23", "close": 22.39, "volume": 87437.0}, {"date": "2017-08-24", "close": 22.66, "volume": 134748.0}, {"date": "2017-08-25", "close": 22.92, "volume": 142225.0}, {"date": "2017-08-28", "close": 22.88, "volume": 218808.0}, {"date": "2017-08-29", "close": 22.69, "volume": 136580.0}, {"date": "2017-08-30", "close": 23.05, "volume": 237013.0}, {"date": "2017-08-31", "close": 23.44, "volume": 184689.0}, {"date": "2017-09-01", "close": 23.48, "volume": 154963.0}, {"date": "2017-09-05", "close": 23.15, "volume": 120045.0}, {"date": "2017-09-06", "close": 23.19, "volume": 129308.0}, {"date": "2017-09-07", "close": 22.79, "volume": 94551.0}, {"date": "2017-09-08", "close": 22.55, "volume": 68063.0}, {"date": "2017-09-11", "close": 22.8, "volume": 65763.0}, {"date": "2017-09-12", "close": 23.04, "volume": 92047.0}, {"date": "2017-09-13", "close": 23.02, "volume": 77250.0}, {"date": "2017-09-14", "close": 23.34, "volume": 118445.0}, {"date": "2017-09-15", "close": 23.63, "volume": 241220.0}, {"date": "2017-09-18", "close": 23.95, "volume": 118290.0}, {"date": "2017-09-19", "close": 24.42, "volume": 249057.0}, {"date": "2017-09-20", "close": 24.82, "volume": 355783.0}, {"date": "2017-09-21", "close": 25.11, "volume": 61603.0}, {"date": "2017-09-22", "close": 25.26, "volume": 94137.0}, {"date": "2017-09-25", "close": 25.31, "volume": 139281.0}, {"date": "2017-09-26", "close": 25.56, "volume": 164760.0}, {"date": "2017-09-27", "close": 26.18, "volume": 239556.0}, {"date": "2017-09-28", "close": 26.29, "volume": 91840.0}, {"date": "2017-09-29", "close": 26.85, "volume": 403886.0}, {"date": "2017-10-02", "close": 27.36, "volume": 461457.0}, {"date": "2017-10-03", "close": 27.45, "volume": 301307.0}, {"date": "2017-10-04", "close": 27.12, "volume": 104748.0}, {"date": "2017-10-05", "close": 26.46, "volume": 335057.0}, {"date": "2017-10-06", "close": 26.67, "volume": 121448.0}, {"date": "2017-10-09", "close": 26.71, "volume": 49064.0}, {"date": "2017-10-10", "close": 27.0, "volume": 65845.0}, {"date": "2017-10-11", "close": 27.0, "volume": 75042.0}, {"date": "2017-10-12", "close": 27.14, "volume": 68598.0}, {"date": "2017-10-13", "close": 27.12, "volume": 72806.0}, {"date": "2017-10-16", "close": 27.23, "volume": 60512.0}, {"date": "2017-10-17", "close": 26.83, "volume": 90509.0}, {"date": "2017-10-18", "close": 26.98, "volume": 71884.0}, {"date": "2017-10-19", "close": 26.88, "volume": 53899.0}, {"date": "2017-10-20", "close": 27.0, "volume": 105104.0}, {"date": "2017-10-23", "close": 26.56, "volume": 62123.0}, {"date": "2017-10-24", "close": 27.17, "volume": 109888.0}, {"date": "2017-10-25", "close": 26.8, "volume": 104394.0}, {"date": "2017-10-26", "close": 27.31, "volume": 84356.0}, {"date": "2017-10-27", "close": 27.6, "volume": 78810.0}, {"date": "2017-10-30", "close": 27.5, "volume": 135174.0}, {"date": "2017-10-31", "close": 27.49, "volume": 82655.0}, {"date": "2017-11-01", "close": 27.54, "volume": 72126.0}, {"date": "2017-11-02", "close": 27.8, "volume": 55023.0}, {"date": "2017-11-03", "close": 28.16, "volume": 85495.0}, {"date": "2017-11-06", "close": 27.33, "volume": 348600.0}, {"date": "2017-11-07", "close": 28.67, "volume": 232133.0}, {"date": "2017-11-08", "close": 30.72, "volume": 449535.0}, {"date": "2017-11-09", "close": 30.7, "volume": 144365.0}, {"date": "2017-11-10", "close": 30.97, "volume": 58086.0}, {"date": "2017-11-13", "close": 31.13, "volume": 65882.0}, {"date": "2017-11-14", "close": 31.61, "volume": 97244.0}, {"date": "2017-11-15", "close": 32.15, "volume": 189726.0}, {"date": "2017-11-16", "close": 32.77, "volume": 198455.0}, {"date": "2017-11-17", "close": 32.0, "volume": 196272.0}, {"date": "2017-11-20", "close": 32.47, "volume": 78920.0}, {"date": "2017-11-21", "close": 33.26, "volume": 162863.0}, {"date": "2017-11-22", "close": 33.09, "volume": 59046.0}, {"date": "2017-11-24", "close": 33.27, "volume": 27634.0}, {"date": "2017-11-27", "close": 33.14, "volume": 136774.0}, {"date": "2017-11-28", "close": 34.26, "volume": 315186.0}, {"date": "2017-11-29", "close": 34.35, "volume": 119105.0}, {"date": "2017-11-30", "close": 34.47, "volume": 132565.0}, {"date": "2017-12-01", "close": 34.64, "volume": 148981.0}, {"date": "2017-12-04", "close": 33.77, "volume": 123678.0}, {"date": "2017-12-05", "close": 34.41, "volume": 124681.0}, {"date": "2017-12-06", "close": 34.01, "volume": 96558.0}, {"date": "2017-12-07", "close": 33.96, "volume": 100010.0}, {"date": "2017-12-08", "close": 34.6, "volume": 77050.0}, {"date": "2017-12-11", "close": 34.8, "volume": 69271.0}, {"date": "2017-12-12", "close": 34.52, "volume": 89903.0}, {"date": "2017-12-13", "close": 33.53, "volume": 237356.0}, {"date": "2017-12-14", "close": 33.45, "volume": 192774.0}, {"date": "2017-12-15", "close": 33.8, "volume": 260119.0}, {"date": "2017-12-18", "close": 34.81, "volume": 161058.0}, {"date": "2017-12-19", "close": 34.38, "volume": 66720.0}, {"date": "2017-12-20", "close": 33.97, "volume": 88862.0}, {"date": "2017-12-21", "close": 34.46, "volume": 133758.0}, {"date": "2017-12-22", "close": 34.94, "volume": 80458.0}, {"date": "2017-12-26", "close": 34.96, "volume": 70753.0}, {"date": "2017-12-27", "close": 34.43, "volume": 148608.0}, {"date": "2017-12-28", "close": 34.2, "volume": 167137.0}, {"date": "2017-12-29", "close": 35.39, "volume": 268963.0}, {"date": "2018-01-02", "close": 35.38, "volume": 116497.0}, {"date": "2018-01-03", "close": 34.96, "volume": 114143.0}, {"date": "2018-01-04", "close": 34.88, "volume": 80051.0}, {"date": "2018-01-05", "close": 35.0, "volume": 93187.0}, {"date": "2018-01-08", "close": 35.28, "volume": 85631.0}, {"date": "2018-01-09", "close": 37.01, "volume": 209269.0}, {"date": "2018-01-10", "close": 36.55, "volume": 58937.0}, {"date": "2018-01-11", "close": 36.16, "volume": 48359.0}, {"date": "2018-01-12", "close": 36.97, "volume": 86645.0}, {"date": "2018-01-16", "close": 36.89, "volume": 84317.0}, {"date": "2018-01-17", "close": 37.38, "volume": 78761.0}, {"date": "2018-01-18", "close": 37.47, "volume": 34395.0}, {"date": "2018-01-19", "close": 38.27, "volume": 38853.0}, {"date": "2018-01-22", "close": 38.84, "volume": 89955.0}, {"date": "2018-01-23", "close": 39.91, "volume": 120696.0}, {"date": "2018-01-24", "close": 38.95, "volume": 75859.0}, {"date": "2018-01-25", "close": 39.21, "volume": 82420.0}, {"date": "2018-01-26", "close": 38.85, "volume": 88283.0}, {"date": "2018-01-29", "close": 38.31, "volume": 93545.0}, {"date": "2018-01-30", "close": 37.8, "volume": 99270.0}, {"date": "2018-01-31", "close": 37.28, "volume": 59235.0}, {"date": "2018-02-01", "close": 37.69, "volume": 68170.0}, {"date": "2018-02-02", "close": 36.78, "volume": 36103.0}, {"date": "2018-02-05", "close": 36.1, "volume": 110573.0}, {"date": "2018-02-06", "close": 35.2, "volume": 110799.0}, {"date": "2018-02-07", "close": 37.28, "volume": 126373.0}, {"date": "2018-02-08", "close": 35.27, "volume": 184762.0}, {"date": "2018-02-09", "close": 35.17, "volume": 116288.0}, {"date": "2018-02-12", "close": 35.92, "volume": 99023.0}, {"date": "2018-02-13", "close": 35.95, "volume": 62464.0}, {"date": "2018-02-14", "close": 37.86, "volume": 97158.0}, {"date": "2018-02-15", "close": 37.59, "volume": 107790.0}, {"date": "2018-02-16", "close": 36.86, "volume": 77917.0}, {"date": "2018-02-20", "close": 36.26, "volume": 32305.0}, {"date": "2018-02-21", "close": 36.31, "volume": 44137.0}, {"date": "2018-02-22", "close": 36.13, "volume": 75333.0}, {"date": "2018-02-23", "close": 36.49, "volume": 81601.0}, {"date": "2018-02-26", "close": 37.56, "volume": 87098.0}, {"date": "2018-02-27", "close": 34.0, "volume": 389966.0}, {"date": "2018-02-28", "close": 34.94, "volume": 460557.0}, {"date": "2018-03-01", "close": 34.84, "volume": 2844377.0}, {"date": "2018-03-02", "close": 35.02, "volume": 701229.0}, {"date": "2018-03-05", "close": 35.4, "volume": 224071.0}, {"date": "2018-03-06", "close": 35.63, "volume": 213940.0}, {"date": "2018-03-07", "close": 36.04, "volume": 246507.0}, {"date": "2018-03-08", "close": 36.01, "volume": 220342.0}, {"date": "2018-03-09", "close": 36.99, "volume": 238748.0}, {"date": "2018-03-12", "close": 38.1, "volume": 197614.0}, {"date": "2018-03-13", "close": 38.07, "volume": 211413.0}, {"date": "2018-03-14", "close": 37.01, "volume": 214547.0}, {"date": "2018-03-15", "close": 36.43, "volume": 170049.0}, {"date": "2018-03-16", "close": 37.78, "volume": 692542.0}, {"date": "2018-03-19", "close": 36.82, "volume": 111401.0}, {"date": "2018-03-20", "close": 37.37, "volume": 79291.0}, {"date": "2018-03-21", "close": 38.12, "volume": 117022.0}, {"date": "2018-03-22", "close": 36.94, "volume": 120939.0}, {"date": "2018-03-23", "close": 36.78, "volume": 185196.0}, {"date": "2018-03-26", "close": 38.29, "volume": 119360.0}, {"date": "2018-03-27", "close": 37.48, "volume": 149689.0}, {"date": "2018-03-28", "close": 36.42, "volume": 203449.0}, {"date": "2018-03-29", "close": 37.23, "volume": 327636.0}, {"date": "2018-04-02", "close": 36.51, "volume": 153729.0}, {"date": "2018-04-03", "close": 36.91, "volume": 147822.0}, {"date": "2018-04-04", "close": 37.66, "volume": 109086.0}, {"date": "2018-04-05", "close": 37.75, "volume": 204234.0}, {"date": "2018-04-06", "close": 36.98, "volume": 232352.0}, {"date": "2018-04-09", "close": 37.66, "volume": 123813.0}, {"date": "2018-04-10", "close": 38.28, "volume": 134179.0}, {"date": "2018-04-11", "close": 39.27, "volume": 123777.0}, {"date": "2018-04-12", "close": 39.16, "volume": 256936.0}, {"date": "2018-04-13", "close": 38.56, "volume": 130397.0}, {"date": "2018-04-16", "close": 39.25, "volume": 68517.0}, {"date": "2018-04-17", "close": 39.29, "volume": 162248.0}, {"date": "2018-04-18", "close": 39.55, "volume": 132107.0}, {"date": "2018-04-19", "close": 40.2, "volume": 71164.0}, {"date": "2018-04-20", "close": 40.18, "volume": 111911.0}, {"date": "2018-04-23", "close": 40.8, "volume": 112664.0}, {"date": "2018-04-24", "close": 40.91, "volume": 172578.0}, {"date": "2018-04-25", "close": 40.97, "volume": 199625.0}, {"date": "2018-04-26", "close": 41.24, "volume": 145913.0}, {"date": "2018-04-27", "close": 41.58, "volume": 120471.0}, {"date": "2018-04-30", "close": 41.85, "volume": 196549.0}, {"date": "2018-05-01", "close": 41.37, "volume": 159617.0}, {"date": "2018-05-02", "close": 42.37, "volume": 115189.0}, {"date": "2018-05-03", "close": 43.03, "volume": 111108.0}, {"date": "2018-05-04", "close": 43.76, "volume": 85721.0}, {"date": "2018-05-07", "close": 44.6, "volume": 73813.0}, {"date": "2018-05-08", "close": 44.54, "volume": 85660.0}, {"date": "2018-05-09", "close": 44.73, "volume": 98687.0}, {"date": "2018-05-10", "close": 45.17, "volume": 104382.0}, {"date": "2018-05-11", "close": 45.78, "volume": 161060.0}, {"date": "2018-05-14", "close": 45.19, "volume": 221801.0}, {"date": "2018-05-15", "close": 44.58, "volume": 148095.0}, {"date": "2018-05-16", "close": 45.04, "volume": 181233.0}, {"date": "2018-05-17", "close": 45.52, "volume": 161496.0}, {"date": "2018-05-18", "close": 46.15, "volume": 134237.0}, {"date": "2018-05-21", "close": 46.74, "volume": 127041.0}, {"date": "2018-05-22", "close": 46.53, "volume": 111185.0}, {"date": "2018-05-23", "close": 46.3, "volume": 128021.0}, {"date": "2018-05-24", "close": 46.2, "volume": 107216.0}, {"date": "2018-05-25", "close": 45.74, "volume": 125006.0}, {"date": "2018-05-29", "close": 45.41, "volume": 254212.0}, {"date": "2018-05-30", "close": 46.62, "volume": 203684.0}, {"date": "2018-05-31", "close": 46.76, "volume": 136973.0}, {"date": "2018-06-01", "close": 48.39, "volume": 147810.0}, {"date": "2018-06-04", "close": 48.21, "volume": 161306.0}, {"date": "2018-06-05", "close": 48.55, "volume": 146346.0}, {"date": "2018-06-06", "close": 48.76, "volume": 137945.0}, {"date": "2018-06-07", "close": 48.96, "volume": 383863.0}, {"date": "2018-06-08", "close": 48.96, "volume": 184120.0}, {"date": "2018-06-11", "close": 47.93, "volume": 166527.0}, {"date": "2018-06-12", "close": 47.33, "volume": 179876.0}, {"date": "2018-06-13", "close": 47.49, "volume": 307784.0}, {"date": "2018-06-14", "close": 47.14, "volume": 164613.0}, {"date": "2018-06-15", "close": 46.24, "volume": 232233.0}, {"date": "2018-06-18", "close": 46.56, "volume": 154889.0}, {"date": "2018-06-19", "close": 46.33, "volume": 164591.0}, {"date": "2018-06-20", "close": 45.99, "volume": 191516.0}, {"date": "2018-06-21", "close": 46.09, "volume": 196338.0}, {"date": "2018-06-22", "close": 46.97, "volume": 498071.0}, {"date": "2018-06-25", "close": 46.36, "volume": 157368.0}, {"date": "2018-06-26", "close": 47.47, "volume": 177034.0}, {"date": "2018-06-27", "close": 47.33, "volume": 175054.0}, {"date": "2018-06-28", "close": 48.61, "volume": 154089.0}, {"date": "2018-06-29", "close": 47.97, "volume": 210080.0}, {"date": "2018-07-02", "close": 48.78, "volume": 148743.0}, {"date": "2018-07-03", "close": 48.0, "volume": 101657.0}, {"date": "2018-07-05", "close": 48.82, "volume": 128812.0}, {"date": "2018-07-06", "close": 49.35, "volume": 87159.0}, {"date": "2018-07-09", "close": 50.0, "volume": 158770.0}, {"date": "2018-07-10", "close": 50.17, "volume": 163118.0}, {"date": "2018-07-11", "close": 49.36, "volume": 145045.0}, {"date": "2018-07-12", "close": 49.61, "volume": 96345.0}, {"date": "2018-07-13", "close": 49.23, "volume": 75518.0}, {"date": "2018-07-16", "close": 50.08, "volume": 52778.0}, {"date": "2018-07-17", "close": 50.88, "volume": 82656.0}, {"date": "2018-07-18", "close": 52.1, "volume": 130604.0}, {"date": "2018-07-19", "close": 51.6, "volume": 145626.0}, {"date": "2018-07-20", "close": 51.2, "volume": 213379.0}, {"date": "2018-07-23", "close": 51.26, "volume": 156604.0}, {"date": "2018-07-24", "close": 49.98, "volume": 116805.0}, {"date": "2018-07-25", "close": 49.99, "volume": 141046.0}, {"date": "2018-07-26", "close": 49.97, "volume": 144023.0}, {"date": "2018-07-27", "close": 49.1, "volume": 110855.0}, {"date": "2018-07-30", "close": 48.71, "volume": 147595.0}, {"date": "2018-07-31", "close": 48.97, "volume": 113650.0}, {"date": "2018-08-01", "close": 49.29, "volume": 115829.0}, {"date": "2018-08-02", "close": 48.87, "volume": 134141.0}, {"date": "2018-08-03", "close": 47.72, "volume": 135786.0}, {"date": "2018-08-06", "close": 48.12, "volume": 194660.0}, {"date": "2018-08-07", "close": 45.01, "volume": 587105.0}, {"date": "2018-08-08", "close": 46.74, "volume": 169740.0}, {"date": "2018-08-09", "close": 46.47, "volume": 188012.0}, {"date": "2018-08-10", "close": 46.28, "volume": 114163.0}, {"date": "2018-08-13", "close": 46.35, "volume": 87367.0}, {"date": "2018-08-14", "close": 47.23, "volume": 111374.0}, {"date": "2018-08-15", "close": 46.45, "volume": 136571.0}, {"date": "2018-08-16", "close": 46.58, "volume": 108308.0}, {"date": "2018-08-17", "close": 47.03, "volume": 144200.0}, {"date": "2018-08-20", "close": 46.66, "volume": 89941.0}, {"date": "2018-08-21", "close": 46.34, "volume": 121489.0}, {"date": "2018-08-22", "close": 46.46, "volume": 121021.0}, {"date": "2018-08-23", "close": 46.19, "volume": 89412.0}, {"date": "2018-08-24", "close": 46.35, "volume": 90252.0}, {"date": "2018-08-27", "close": 47.87, "volume": 79368.0}, {"date": "2018-08-28", "close": 48.2, "volume": 102840.0}, {"date": "2018-08-29", "close": 48.53, "volume": 139954.0}, {"date": "2018-08-30", "close": 48.25, "volume": 159882.0}, {"date": "2018-08-31", "close": 48.78, "volume": 56984.0}, {"date": "2018-09-04", "close": 49.25, "volume": 119008.0}, {"date": "2018-09-05", "close": 48.53, "volume": 162717.0}, {"date": "2018-09-06", "close": 48.43, "volume": 114079.0}, {"date": "2018-09-07", "close": 48.52, "volume": 86673.0}, {"date": "2018-09-10", "close": 49.19, "volume": 85750.0}, {"date": "2018-09-11", "close": 48.92, "volume": 42016.0}, {"date": "2018-09-12", "close": 49.71, "volume": 204044.0}, {"date": "2018-09-13", "close": 46.5, "volume": 1823935.0}, {"date": "2018-09-14", "close": 46.52, "volume": 232356.0}, {"date": "2018-09-17", "close": 46.55, "volume": 421556.0}, {"date": "2018-09-18", "close": 47.39, "volume": 217966.0}, {"date": "2018-09-19", "close": 46.96, "volume": 286567.0}, {"date": "2018-09-20", "close": 46.62, "volume": 211413.0}, {"date": "2018-09-21", "close": 47.45, "volume": 409860.0}, {"date": "2018-09-24", "close": 46.67, "volume": 240668.0}, {"date": "2018-09-25", "close": 45.78, "volume": 280328.0}, {"date": "2018-09-26", "close": 45.63, "volume": 159873.0}, {"date": "2018-09-27", "close": 44.89, "volume": 172632.0}, {"date": "2018-09-28", "close": 44.28, "volume": 291111.0}, {"date": "2018-10-01", "close": 43.03, "volume": 164913.0}, {"date": "2018-10-02", "close": 41.76, "volume": 177889.0}, {"date": "2018-10-03", "close": 42.8, "volume": 119877.0}, {"date": "2018-10-04", "close": 42.15, "volume": 163938.0}, {"date": "2018-10-05", "close": 40.89, "volume": 214415.0}, {"date": "2018-10-08", "close": 39.36, "volume": 326888.0}, {"date": "2018-10-09", "close": 39.51, "volume": 284182.0}, {"date": "2018-10-10", "close": 37.76, "volume": 391430.0}, {"date": "2018-10-11", "close": 37.77, "volume": 314631.0}, {"date": "2018-10-12", "close": 38.66, "volume": 458307.0}, {"date": "2018-10-15", "close": 39.04, "volume": 244867.0}, {"date": "2018-10-16", "close": 40.2, "volume": 208036.0}, {"date": "2018-10-17", "close": 40.25, "volume": 119114.0}, {"date": "2018-10-18", "close": 39.54, "volume": 178640.0}, {"date": "2018-10-19", "close": 39.04, "volume": 125857.0}, {"date": "2018-10-22", "close": 39.48, "volume": 125859.0}, {"date": "2018-10-23", "close": 38.44, "volume": 98046.0}, {"date": "2018-10-24", "close": 36.36, "volume": 173877.0}, {"date": "2018-10-25", "close": 37.22, "volume": 179289.0}, {"date": "2018-10-26", "close": 37.34, "volume": 134140.0}, {"date": "2018-10-29", "close": 37.39, "volume": 146330.0}, {"date": "2018-10-30", "close": 37.4, "volume": 181074.0}, {"date": "2018-10-31", "close": 38.38, "volume": 187985.0}, {"date": "2018-11-01", "close": 33.04, "volume": 1217775.0}, {"date": "2018-11-02", "close": 35.41, "volume": 905415.0}, {"date": "2018-11-05", "close": 35.94, "volume": 219565.0}, {"date": "2018-11-06", "close": 38.82, "volume": 268295.0}, {"date": "2018-11-07", "close": 38.84, "volume": 167666.0}, {"date": "2018-11-08", "close": 38.8, "volume": 211224.0}, {"date": "2018-11-09", "close": 37.79, "volume": 149479.0}, {"date": "2018-11-12", "close": 37.22, "volume": 127854.0}, {"date": "2018-11-13", "close": 36.96, "volume": 154237.0}, {"date": "2018-11-14", "close": 36.52, "volume": 246711.0}, {"date": "2018-11-15", "close": 37.54, "volume": 76110.0}, {"date": "2018-11-16", "close": 38.2, "volume": 115644.0}, {"date": "2018-11-19", "close": 37.54, "volume": 85089.0}, {"date": "2018-11-20", "close": 36.58, "volume": 81935.0}, {"date": "2018-11-21", "close": 37.42, "volume": 69191.0}, {"date": "2018-11-23", "close": 37.75, "volume": 31227.0}, {"date": "2018-11-26", "close": 38.42, "volume": 107213.0}, {"date": "2018-11-27", "close": 37.38, "volume": 82006.0}, {"date": "2018-11-28", "close": 38.0, "volume": 158563.0}, {"date": "2018-11-29", "close": 37.7, "volume": 191857.0}, {"date": "2018-11-30", "close": 37.82, "volume": 144047.0}, {"date": "2018-12-03", "close": 38.44, "volume": 363071.0}, {"date": "2018-12-04", "close": 36.72, "volume": 94734.0}, {"date": "2018-12-06", "close": 35.99, "volume": 221262.0}, {"date": "2018-12-07", "close": 35.11, "volume": 129487.0}, {"date": "2018-12-10", "close": 34.76, "volume": 187934.0}, {"date": "2018-12-11", "close": 34.89, "volume": 230210.0}, {"date": "2018-12-12", "close": 34.9, "volume": 86629.0}, {"date": "2018-12-13", "close": 34.47, "volume": 233279.0}, {"date": "2018-12-14", "close": 33.95, "volume": 170793.0}, {"date": "2018-12-17", "close": 33.9, "volume": 174062.0}, {"date": "2018-12-18", "close": 34.21, "volume": 166946.0}, {"date": "2018-12-19", "close": 33.65, "volume": 141842.0}, {"date": "2018-12-20", "close": 34.28, "volume": 172030.0}, {"date": "2018-12-21", "close": 34.32, "volume": 564840.0}, {"date": "2018-12-24", "close": 33.62, "volume": 95979.0}, {"date": "2018-12-26", "close": 35.36, "volume": 142631.0}, {"date": "2018-12-27", "close": 36.29, "volume": 198929.0}, {"date": "2018-12-28", "close": 36.49, "volume": 138541.0}, {"date": "2018-12-31", "close": 37.0, "volume": 119985.0}, {"date": "2019-01-02", "close": 36.24, "volume": 124512.0}, {"date": "2019-01-03", "close": 35.98, "volume": 86755.0}, {"date": "2019-01-04", "close": 36.92, "volume": 131942.0}, {"date": "2019-01-07", "close": 36.54, "volume": 89035.0}, {"date": "2019-01-08", "close": 36.42, "volume": 117003.0}, {"date": "2019-01-09", "close": 36.11, "volume": 119000.0}, {"date": "2019-01-10", "close": 36.48, "volume": 108345.0}, {"date": "2019-01-11", "close": 35.64, "volume": 150972.0}, {"date": "2019-01-14", "close": 34.96, "volume": 164976.0}, {"date": "2019-01-15", "close": 35.78, "volume": 57713.0}, {"date": "2019-01-16", "close": 36.73, "volume": 125588.0}, {"date": "2019-01-17", "close": 35.31, "volume": 92310.0}, {"date": "2019-01-18", "close": 36.29, "volume": 75610.0}, {"date": "2019-01-22", "close": 36.01, "volume": 128828.0}, {"date": "2019-01-23", "close": 36.24, "volume": 62416.0}, {"date": "2019-01-24", "close": 36.3, "volume": 63117.0}, {"date": "2019-01-25", "close": 36.79, "volume": 41195.0}, {"date": "2019-01-28", "close": 36.49, "volume": 52137.0}, {"date": "2019-01-29", "close": 36.59, "volume": 54415.0}, {"date": "2019-01-30", "close": 36.39, "volume": 91200.0}, {"date": "2019-01-31", "close": 36.27, "volume": 77647.0}, {"date": "2019-02-01", "close": 37.07, "volume": 114074.0}, {"date": "2019-02-04", "close": 37.64, "volume": 69808.0}, {"date": "2019-02-05", "close": 41.27, "volume": 206894.0}, {"date": "2019-02-06", "close": 42.15, "volume": 88811.0}, {"date": "2019-02-07", "close": 42.77, "volume": 151224.0}, {"date": "2019-02-08", "close": 43.1, "volume": 79590.0}, {"date": "2019-02-11", "close": 43.39, "volume": 102332.0}, {"date": "2019-02-12", "close": 43.37, "volume": 65377.0}, {"date": "2019-02-13", "close": 43.5, "volume": 89737.0}, {"date": "2019-02-14", "close": 42.99, "volume": 75924.0}, {"date": "2019-02-15", "close": 44.0, "volume": 96761.0}, {"date": "2019-02-19", "close": 43.94, "volume": 71348.0}, {"date": "2019-02-20", "close": 44.33, "volume": 59083.0}, {"date": "2019-02-21", "close": 44.5, "volume": 91239.0}, {"date": "2019-02-22", "close": 45.64, "volume": 101384.0}, {"date": "2019-02-25", "close": 45.18, "volume": 95453.0}, {"date": "2019-02-26", "close": 45.81, "volume": 84795.0}, {"date": "2019-02-27", "close": 46.38, "volume": 86836.0}, {"date": "2019-02-28", "close": 46.68, "volume": 58289.0}, {"date": "2019-03-01", "close": 46.97, "volume": 59502.0}, {"date": "2019-03-04", "close": 46.92, "volume": 161706.0}, {"date": "2019-03-05", "close": 47.39, "volume": 162935.0}, {"date": "2019-03-06", "close": 46.78, "volume": 121915.0}, {"date": "2019-03-07", "close": 45.84, "volume": 112406.0}, {"date": "2019-03-08", "close": 45.96, "volume": 93047.0}, {"date": "2019-03-11", "close": 46.56, "volume": 97024.0}, {"date": "2019-03-12", "close": 44.5, "volume": 475327.0}, {"date": "2019-03-13", "close": 43.55, "volume": 435436.0}, {"date": "2019-03-14", "close": 42.64, "volume": 161459.0}, {"date": "2019-03-15", "close": 42.65, "volume": 346282.0}, {"date": "2019-03-18", "close": 43.06, "volume": 95198.0}, {"date": "2019-03-19", "close": 43.67, "volume": 190024.0}, {"date": "2019-03-20", "close": 43.54, "volume": 100652.0}, {"date": "2019-03-21", "close": 43.54, "volume": 72523.0}, {"date": "2019-03-22", "close": 41.42, "volume": 162633.0}, {"date": "2019-03-25", "close": 42.05, "volume": 188414.0}, {"date": "2019-03-26", "close": 42.85, "volume": 76825.0}, {"date": "2019-03-27", "close": 42.89, "volume": 86941.0}, {"date": "2019-03-28", "close": 43.71, "volume": 113710.0}, {"date": "2019-03-29", "close": 43.58, "volume": 152823.0}, {"date": "2019-04-01", "close": 44.07, "volume": 70411.0}, {"date": "2019-04-02", "close": 44.89, "volume": 240948.0}, {"date": "2019-04-03", "close": 45.05, "volume": 107864.0}, {"date": "2019-04-04", "close": 44.81, "volume": 77192.0}, {"date": "2019-04-05", "close": 45.08, "volume": 85155.0}, {"date": "2019-04-08", "close": 44.48, "volume": 67920.0}, {"date": "2019-04-09", "close": 43.96, "volume": 48378.0}, {"date": "2019-04-10", "close": 44.51, "volume": 95409.0}, {"date": "2019-04-11", "close": 46.84, "volume": 240029.0}, {"date": "2019-04-12", "close": 47.75, "volume": 247884.0}, {"date": "2019-04-15", "close": 47.04, "volume": 83643.0}, {"date": "2019-04-16", "close": 48.14, "volume": 109007.0}, {"date": "2019-04-17", "close": 48.2, "volume": 112054.0}, {"date": "2019-04-18", "close": 47.82, "volume": 98339.0}, {"date": "2019-04-22", "close": 47.72, "volume": 107100.0}, {"date": "2019-04-23", "close": 49.12, "volume": 198448.0}, {"date": "2019-04-24", "close": 49.01, "volume": 192558.0}, {"date": "2019-04-25", "close": 49.2, "volume": 124817.0}, {"date": "2019-04-26", "close": 48.62, "volume": 88121.0}, {"date": "2019-04-29", "close": 49.1, "volume": 124637.0}, {"date": "2019-04-30", "close": 48.86, "volume": 112461.0}, {"date": "2019-05-01", "close": 49.6, "volume": 122365.0}, {"date": "2019-05-02", "close": 50.37, "volume": 169374.0}, {"date": "2019-05-03", "close": 51.99, "volume": 209210.0}, {"date": "2019-05-06", "close": 51.61, "volume": 184495.0}, {"date": "2019-05-07", "close": 50.31, "volume": 133037.0}, {"date": "2019-05-08", "close": 50.2, "volume": 82291.0}, {"date": "2019-05-09", "close": 49.85, "volume": 111262.0}, {"date": "2019-05-10", "close": 49.54, "volume": 132790.0}, {"date": "2019-05-13", "close": 47.82, "volume": 84038.0}, {"date": "2019-05-14", "close": 48.43, "volume": 74561.0}, {"date": "2019-05-15", "close": 48.94, "volume": 123190.0}, {"date": "2019-05-16", "close": 50.39, "volume": 91606.0}, {"date": "2019-05-17", "close": 50.51, "volume": 88489.0}, {"date": "2019-05-20", "close": 50.53, "volume": 67921.0}, {"date": "2019-05-21", "close": 50.9, "volume": 99282.0}, {"date": "2019-05-22", "close": 50.25, "volume": 53568.0}, {"date": "2019-05-23", "close": 49.22, "volume": 92545.0}, {"date": "2019-05-24", "close": 49.33, "volume": 87554.0}, {"date": "2019-05-28", "close": 49.28, "volume": 316574.0}, {"date": "2019-05-29", "close": 49.87, "volume": 247451.0}, {"date": "2019-05-30", "close": 48.5, "volume": 224739.0}, {"date": "2019-05-31", "close": 49.16, "volume": 240164.0}, {"date": "2019-06-03", "close": 50.07, "volume": 213498.0}, {"date": "2019-06-04", "close": 51.55, "volume": 176092.0}, {"date": "2019-06-05", "close": 52.55, "volume": 222193.0}, {"date": "2019-06-06", "close": 52.98, "volume": 158995.0}, {"date": "2019-06-07", "close": 52.92, "volume": 143352.0}, {"date": "2019-06-10", "close": 52.39, "volume": 332835.0}, {"date": "2019-06-11", "close": 52.51, "volume": 214481.0}, {"date": "2019-06-12", "close": 52.31, "volume": 126030.0}, {"date": "2019-06-13", "close": 52.5, "volume": 125546.0}, {"date": "2019-06-14", "close": 53.38, "volume": 150790.0}, {"date": "2019-06-17", "close": 54.52, "volume": 148448.0}, {"date": "2019-06-18", "close": 55.5, "volume": 168886.0}, {"date": "2019-06-19", "close": 56.43, "volume": 180024.0}, {"date": "2019-06-20", "close": 56.39, "volume": 129795.0}, {"date": "2019-06-21", "close": 56.77, "volume": 200040.0}, {"date": "2019-06-24", "close": 55.53, "volume": 137736.0}, {"date": "2019-06-25", "close": 55.45, "volume": 212375.0}, {"date": "2019-06-26", "close": 55.66, "volume": 169349.0}, {"date": "2019-06-27", "close": 56.79, "volume": 170230.0}, {"date": "2019-06-28", "close": 57.06, "volume": 842580.0}, {"date": "2019-07-01", "close": 57.43, "volume": 210185.0}, {"date": "2019-07-02", "close": 57.88, "volume": 121804.0}, {"date": "2019-07-03", "close": 59.19, "volume": 68534.0}, {"date": "2019-07-05", "close": 59.49, "volume": 94515.0}, {"date": "2019-07-08", "close": 59.68, "volume": 190769.0}, {"date": "2019-07-09", "close": 60.8, "volume": 160577.0}, {"date": "2019-07-10", "close": 61.91, "volume": 209414.0}, {"date": "2019-07-11", "close": 58.4, "volume": 193113.0}, {"date": "2019-07-12", "close": 58.62, "volume": 197918.0}, {"date": "2019-07-15", "close": 58.47, "volume": 178284.0}, {"date": "2019-07-16", "close": 58.95, "volume": 156836.0}, {"date": "2019-07-17", "close": 58.03, "volume": 95098.0}, {"date": "2019-07-18", "close": 58.71, "volume": 145752.0}, {"date": "2019-07-19", "close": 57.88, "volume": 90886.0}, {"date": "2019-07-22", "close": 57.05, "volume": 215920.0}, {"date": "2019-07-23", "close": 58.01, "volume": 129828.0}, {"date": "2019-07-24", "close": 58.68, "volume": 142750.0}, {"date": "2019-07-25", "close": 60.15, "volume": 113073.0}, {"date": "2019-07-26", "close": 60.54, "volume": 119502.0}, {"date": "2019-07-29", "close": 59.67, "volume": 81812.0}, {"date": "2019-07-30", "close": 59.1, "volume": 133720.0}, {"date": "2019-07-31", "close": 58.7, "volume": 119158.0}, {"date": "2019-08-01", "close": 58.0, "volume": 130213.0}, {"date": "2019-08-02", "close": 58.44, "volume": 132014.0}, {"date": "2019-08-05", "close": 56.88, "volume": 148869.0}, {"date": "2019-08-06", "close": 55.62, "volume": 270650.0}, {"date": "2019-08-07", "close": 55.16, "volume": 189507.0}, {"date": "2019-08-08", "close": 56.32, "volume": 147424.0}, {"date": "2019-08-09", "close": 56.32, "volume": 106150.0}, {"date": "2019-08-12", "close": 54.57, "volume": 89250.0}, {"date": "2019-08-13", "close": 55.98, "volume": 95317.0}, {"date": "2019-08-14", "close": 54.99, "volume": 117083.0}, {"date": "2019-08-15", "close": 55.25, "volume": 57188.0}, {"date": "2019-08-16", "close": 55.51, "volume": 53277.0}, {"date": "2019-08-19", "close": 55.98, "volume": 133830.0}, {"date": "2019-08-20", "close": 55.98, "volume": 183071.0}, {"date": "2019-08-21", "close": 56.56, "volume": 185551.0}, {"date": "2019-08-22", "close": 57.39, "volume": 134363.0}, {"date": "2019-08-23", "close": 56.12, "volume": 196820.0}, {"date": "2019-08-26", "close": 57.95, "volume": 134563.0}, {"date": "2019-08-27", "close": 59.68, "volume": 184245.0}, {"date": "2019-08-28", "close": 60.63, "volume": 194749.0}, {"date": "2019-08-29", "close": 62.33, "volume": 224409.0}, {"date": "2019-08-30", "close": 62.14, "volume": 258828.0}, {"date": "2019-09-03", "close": 62.0, "volume": 103234.0}, {"date": "2019-09-04", "close": 62.04, "volume": 189984.0}, {"date": "2019-09-05", "close": 63.88, "volume": 212409.0}, {"date": "2019-09-06", "close": 63.16, "volume": 162475.0}, {"date": "2019-09-09", "close": 62.26, "volume": 222764.0}, {"date": "2019-09-10", "close": 57.64, "volume": 1068150.0}, {"date": "2019-09-11", "close": 58.64, "volume": 341022.0}, {"date": "2019-09-12", "close": 59.63, "volume": 355013.0}, {"date": "2019-09-13", "close": 60.49, "volume": 344991.0}, {"date": "2019-09-16", "close": 59.95, "volume": 197883.0}, {"date": "2019-09-17", "close": 60.35, "volume": 172387.0}, {"date": "2019-09-18", "close": 60.35, "volume": 107777.0}, {"date": "2019-09-19", "close": 61.27, "volume": 295676.0}, {"date": "2019-09-20", "close": 61.11, "volume": 546669.0}, {"date": "2019-09-23", "close": 60.75, "volume": 156296.0}, {"date": "2019-09-24", "close": 59.45, "volume": 141354.0}, {"date": "2019-09-25", "close": 59.47, "volume": 153588.0}, {"date": "2019-09-26", "close": 58.68, "volume": 93506.0}, {"date": "2019-09-27", "close": 57.5, "volume": 146617.0}, {"date": "2019-09-30", "close": 56.96, "volume": 175515.0}, {"date": "2019-10-01", "close": 56.46, "volume": 165138.0}, {"date": "2019-10-02", "close": 55.83, "volume": 153918.0}, {"date": "2019-10-03", "close": 56.39, "volume": 156332.0}, {"date": "2019-10-04", "close": 56.41, "volume": 104297.0}, {"date": "2019-10-07", "close": 55.73, "volume": 120459.0}, {"date": "2019-10-08", "close": 54.34, "volume": 137865.0}, {"date": "2019-10-09", "close": 54.97, "volume": 132622.0}, {"date": "2019-10-10", "close": 55.34, "volume": 119138.0}, {"date": "2019-10-11", "close": 56.26, "volume": 288056.0}, {"date": "2019-10-14", "close": 56.06, "volume": 170413.0}, {"date": "2019-10-15", "close": 56.59, "volume": 126868.0}, {"date": "2019-10-16", "close": 56.53, "volume": 88380.0}, {"date": "2019-10-17", "close": 58.49, "volume": 275951.0}, {"date": "2019-10-18", "close": 58.37, "volume": 87885.0}, {"date": "2019-10-21", "close": 59.06, "volume": 111451.0}, {"date": "2019-10-22", "close": 59.21, "volume": 101071.0}, {"date": "2019-10-23", "close": 58.71, "volume": 50532.0}, {"date": "2019-10-24", "close": 58.64, "volume": 66520.0}, {"date": "2019-10-25", "close": 58.64, "volume": 53959.0}, {"date": "2019-10-28", "close": 60.24, "volume": 69536.0}, {"date": "2019-10-29", "close": 60.69, "volume": 102776.0}, {"date": "2019-10-30", "close": 60.0, "volume": 98576.0}, {"date": "2019-10-31", "close": 59.62, "volume": 145311.0}, {"date": "2019-11-01", "close": 60.0, "volume": 120406.0}, {"date": "2019-11-04", "close": 60.46, "volume": 212032.0}, {"date": "2019-11-05", "close": 57.12, "volume": 460592.0}, {"date": "2019-11-06", "close": 55.07, "volume": 215737.0}, {"date": "2019-11-07", "close": 55.47, "volume": 91617.0}, {"date": "2019-11-08", "close": 55.41, "volume": 85792.0}, {"date": "2019-11-11", "close": 55.6, "volume": 62957.0}, {"date": "2019-11-12", "close": 55.97, "volume": 171122.0}, {"date": "2019-11-13", "close": 55.99, "volume": 153297.0}, {"date": "2019-11-14", "close": 55.73, "volume": 91432.0}, {"date": "2019-11-15", "close": 56.09, "volume": 122135.0}, {"date": "2019-11-18", "close": 54.92, "volume": 113021.0}, {"date": "2019-11-19", "close": 55.87, "volume": 137583.0}, {"date": "2019-11-20", "close": 56.78, "volume": 237862.0}, {"date": "2019-11-21", "close": 56.53, "volume": 96171.0}, {"date": "2019-11-22", "close": 55.53, "volume": 125708.0}, {"date": "2019-11-25", "close": 57.59, "volume": 110698.0}, {"date": "2019-11-26", "close": 58.4, "volume": 110114.0}, {"date": "2019-11-27", "close": 57.82, "volume": 88450.0}, {"date": "2019-11-29", "close": 58.0, "volume": 46414.0}, {"date": "2019-12-02", "close": 57.14, "volume": 95689.0}, {"date": "2019-12-03", "close": 55.54, "volume": 143017.0}, {"date": "2019-12-04", "close": 56.55, "volume": 76967.0}, {"date": "2019-12-05", "close": 57.6, "volume": 95382.0}, {"date": "2019-12-06", "close": 58.09, "volume": 95039.0}, {"date": "2019-12-09", "close": 58.19, "volume": 100400.0}, {"date": "2019-12-10", "close": 57.84, "volume": 82815.0}, {"date": "2019-12-11", "close": 58.16, "volume": 142824.0}, {"date": "2019-12-12", "close": 58.62, "volume": 133603.0}, {"date": "2019-12-13", "close": 57.58, "volume": 74650.0}, {"date": "2019-12-16", "close": 57.79, "volume": 117302.0}, {"date": "2019-12-17", "close": 59.29, "volume": 229073.0}, {"date": "2019-12-18", "close": 60.22, "volume": 212700.0}, {"date": "2019-12-19", "close": 61.8, "volume": 130911.0}, {"date": "2019-12-20", "close": 61.07, "volume": 231206.0}, {"date": "2019-12-23", "close": 59.93, "volume": 137938.0}, {"date": "2019-12-24", "close": 60.4, "volume": 56631.0}, {"date": "2019-12-26", "close": 61.35, "volume": 55456.0}, {"date": "2019-12-27", "close": 61.18, "volume": 83552.0}, {"date": "2019-12-30", "close": 60.525, "volume": 88043.0}, {"date": "2019-12-31", "close": 59.6, "volume": 134694.0}, {"date": "2020-01-02", "close": 60.35, "volume": 93970.0}, {"date": "2020-01-03", "close": 60.09, "volume": 106828.0}, {"date": "2020-01-06", "close": 60.5, "volume": 78159.0}, {"date": "2020-01-07", "close": 61.56, "volume": 83264.0}, {"date": "2020-01-08", "close": 62.15, "volume": 127784.0}, {"date": "2020-01-09", "close": 61.42, "volume": 143720.0}, {"date": "2020-01-10", "close": 62.07, "volume": 104032.0}, {"date": "2020-01-13", "close": 63.97, "volume": 61961.0}, {"date": "2020-01-14", "close": 64.045, "volume": 128073.0}, {"date": "2020-01-15", "close": 64.96, "volume": 75014.0}, {"date": "2020-01-16", "close": 67.23, "volume": 76788.0}, {"date": "2020-01-17", "close": 67.23, "volume": 108416.0}, {"date": "2020-01-21", "close": 67.35, "volume": 120195.0}, {"date": "2020-01-22", "close": 68.56, "volume": 99447.0}, {"date": "2020-01-23", "close": 69.17, "volume": 106147.0}, {"date": "2020-01-24", "close": 67.37, "volume": 83306.0}, {"date": "2020-01-27", "close": 65.87, "volume": 131650.0}, {"date": "2020-01-28", "close": 65.8, "volume": 101027.0}, {"date": "2020-01-29", "close": 65.88, "volume": 263411.0}, {"date": "2020-01-30", "close": 65.46, "volume": 134072.0}, {"date": "2020-01-31", "close": 64.95, "volume": 158952.0}, {"date": "2020-02-03", "close": 65.66, "volume": 257744.0}, {"date": "2020-02-04", "close": 66.6, "volume": 326922.0}, {"date": "2020-02-05", "close": 67.26, "volume": 170485.0}, {"date": "2020-02-06", "close": 67.44, "volume": 79101.0}, {"date": "2020-02-07", "close": 69.41, "volume": 140824.0}, {"date": "2020-02-10", "close": 71.19, "volume": 143856.0}, {"date": "2020-02-11", "close": 72.79, "volume": 138549.0}, {"date": "2020-02-12", "close": 72.535, "volume": 109732.0}, {"date": "2020-02-13", "close": 73.06, "volume": 103416.0}, {"date": "2020-02-14", "close": 71.8, "volume": 89920.0}, {"date": "2020-02-18", "close": 71.95, "volume": 67695.0}, {"date": "2020-02-19", "close": 72.21, "volume": 76736.0}, {"date": "2020-02-20", "close": 71.4, "volume": 128191.0}, {"date": "2020-02-21", "close": 70.19, "volume": 100836.0}, {"date": "2020-02-24", "close": 68.55, "volume": 130917.0}, {"date": "2020-02-25", "close": 66.51, "volume": 116495.0}, {"date": "2020-02-26", "close": 66.76, "volume": 78607.0}, {"date": "2020-02-27", "close": 64.37, "volume": 240385.0}, {"date": "2020-02-28", "close": 62.14, "volume": 548281.0}, {"date": "2020-03-02", "close": 66.33, "volume": 175941.0}, {"date": "2020-03-03", "close": 64.56, "volume": 179385.0}, {"date": "2020-03-04", "close": 64.57, "volume": 110742.0}, {"date": "2020-03-05", "close": 62.71, "volume": 125351.0}, {"date": "2020-03-06", "close": 62.0, "volume": 114396.0}, {"date": "2020-03-09", "close": 57.78, "volume": 435893.0}, {"date": "2020-03-10", "close": 58.02, "volume": 238727.0}, {"date": "2020-03-11", "close": 56.9, "volume": 178253.0}, {"date": "2020-03-12", "close": 52.33, "volume": 258514.0}, {"date": "2020-03-13", "close": 58.26, "volume": 270560.0}, {"date": "2020-03-16", "close": 48.4, "volume": 353024.0}, {"date": "2020-03-17", "close": 51.53, "volume": 231639.0}, {"date": "2020-03-18", "close": 41.21, "volume": 494190.0}, {"date": "2020-03-19", "close": 46.99, "volume": 279770.0}, {"date": "2020-03-20", "close": 44.03, "volume": 466484.0}, {"date": "2020-03-23", "close": 44.5, "volume": 303046.0}, {"date": "2020-03-24", "close": 48.91, "volume": 285430.0}, {"date": "2020-03-25", "close": 49.51, "volume": 356238.0}, {"date": "2020-03-26", "close": 56.71, "volume": 344736.0}, {"date": "2020-03-27", "close": 55.61, "volume": 201874.0}, {"date": "2020-03-30", "close": 57.1, "volume": 194973.0}, {"date": "2020-03-31", "close": 55.31, "volume": 184551.0}, {"date": "2020-04-01", "close": 50.78, "volume": 326504.0}, {"date": "2020-04-02", "close": 50.77, "volume": 112430.0}, {"date": "2020-04-03", "close": 49.11, "volume": 163739.0}, {"date": "2020-04-06", "close": 54.42, "volume": 226360.0}, {"date": "2020-04-07", "close": 55.79, "volume": 230351.0}, {"date": "2020-04-08", "close": 55.26, "volume": 235551.0}, {"date": "2020-04-09", "close": 58.99, "volume": 175490.0}, {"date": "2020-04-13", "close": 56.04, "volume": 168640.0}, {"date": "2020-04-14", "close": 56.1, "volume": 124760.0}, {"date": "2020-04-15", "close": 55.62, "volume": 124322.0}, {"date": "2020-04-16", "close": 56.1, "volume": 125315.0}, {"date": "2020-04-17", "close": 57.84, "volume": 138924.0}, {"date": "2020-04-20", "close": 55.87, "volume": 73007.0}, {"date": "2020-04-21", "close": 54.59, "volume": 96980.0}, {"date": "2020-04-22", "close": 57.0, "volume": 104638.0}, {"date": "2020-04-23", "close": 57.4, "volume": 139726.0}, {"date": "2020-04-24", "close": 57.99, "volume": 71877.0}, {"date": "2020-04-27", "close": 61.49, "volume": 185932.0}, {"date": "2020-04-28", "close": 62.33, "volume": 161619.0}, {"date": "2020-04-29", "close": 65.44, "volume": 197458.0}, {"date": "2020-04-30", "close": 64.85, "volume": 230564.0}, {"date": "2020-05-01", "close": 61.7, "volume": 122010.0}, {"date": "2020-05-04", "close": 62.1, "volume": 114594.0}, {"date": "2020-05-05", "close": 64.67, "volume": 166717.0}, {"date": "2020-05-06", "close": 65.43, "volume": 111107.0}, {"date": "2020-05-07", "close": 66.05, "volume": 125245.0}, {"date": "2020-05-08", "close": 65.99, "volume": 160066.0}, {"date": "2020-05-11", "close": 65.48, "volume": 250312.0}, {"date": "2020-05-12", "close": 63.27, "volume": 215825.0}, {"date": "2020-05-13", "close": 62.67, "volume": 187266.0}, {"date": "2020-05-14", "close": 63.32, "volume": 266810.0}, {"date": "2020-05-15", "close": 63.14, "volume": 179097.0}, {"date": "2020-05-18", "close": 65.09, "volume": 167117.0}, {"date": "2020-05-19", "close": 64.16, "volume": 143851.0}, {"date": "2020-05-20", "close": 64.98, "volume": 202423.0}, {"date": "2020-05-21", "close": 66.28, "volume": 150984.0}, {"date": "2020-05-22", "close": 68.02, "volume": 119636.0}, {"date": "2020-05-26", "close": 69.97, "volume": 274349.0}, {"date": "2020-05-27", "close": 72.34, "volume": 204660.0}, {"date": "2020-05-28", "close": 71.98, "volume": 312704.0}, {"date": "2020-05-29", "close": 73.17, "volume": 232768.0}, {"date": "2020-06-01", "close": 75.07, "volume": 297492.0}, {"date": "2020-06-02", "close": 73.39, "volume": 225444.0}, {"date": "2020-06-03", "close": 69.93, "volume": 1201430.0}, {"date": "2020-06-04", "close": 69.85, "volume": 487923.0}, {"date": "2020-06-05", "close": 68.54, "volume": 396493.0}, {"date": "2020-06-08", "close": 66.35, "volume": 345113.0}, {"date": "2020-06-09", "close": 65.07, "volume": 242682.0}, {"date": "2020-06-10", "close": 65.37, "volume": 244283.0}, {"date": "2020-06-11", "close": 62.96, "volume": 424500.0}, {"date": "2020-06-12", "close": 62.69, "volume": 368989.0}, {"date": "2020-06-15", "close": 62.89, "volume": 195511.0}, {"date": "2020-06-16", "close": 63.67, "volume": 326653.0}, {"date": "2020-06-17", "close": 65.13, "volume": 276496.0}, {"date": "2020-06-18", "close": 65.0, "volume": 314801.0}, {"date": "2020-06-19", "close": 64.6, "volume": 277339.0}, {"date": "2020-06-22", "close": 65.33, "volume": 228803.0}, {"date": "2020-06-23", "close": 64.3, "volume": 222008.0}, {"date": "2020-06-24", "close": 62.75, "volume": 180898.0}, {"date": "2020-06-25", "close": 64.77, "volume": 176088.0}, {"date": "2020-06-26", "close": 63.485, "volume": 339978.0}, {"date": "2020-06-29", "close": 64.74, "volume": 219607.0}, {"date": "2020-06-30", "close": 67.37, "volume": 177165.0}, {"date": "2020-07-01", "close": 67.43, "volume": 137290.0}, {"date": "2020-07-02", "close": 67.78, "volume": 141245.0}, {"date": "2020-07-06", "close": 68.07, "volume": 194694.0}, {"date": "2020-07-07", "close": 67.14, "volume": 118490.0}, {"date": "2020-07-08", "close": 68.3, "volume": 135885.0}, {"date": "2020-07-09", "close": 67.69, "volume": 125694.0}, {"date": "2020-07-10", "close": 68.03, "volume": 95988.0}, {"date": "2020-07-13", "close": 66.23, "volume": 209617.0}, {"date": "2020-07-14", "close": 67.45, "volume": 130709.0}, {"date": "2020-07-15", "close": 68.74, "volume": 148535.0}, {"date": "2020-07-16", "close": 69.57, "volume": 132733.0}, {"date": "2020-07-17", "close": 71.06, "volume": 146519.0}, {"date": "2020-07-20", "close": 72.44, "volume": 117230.0}, {"date": "2020-07-21", "close": 72.3, "volume": 102090.0}, {"date": "2020-07-22", "close": 73.79, "volume": 104075.0}, {"date": "2020-07-23", "close": 72.52, "volume": 193760.0}, {"date": "2020-07-24", "close": 71.47, "volume": 106804.0}, {"date": "2020-07-27", "close": 72.68, "volume": 124999.0}, {"date": "2020-07-28", "close": 70.58, "volume": 99139.0}, {"date": "2020-07-29", "close": 71.78, "volume": 100423.0}, {"date": "2020-07-30", "close": 71.43, "volume": 71451.0}, {"date": "2020-07-31", "close": 72.24, "volume": 108814.0}, {"date": "2020-08-03", "close": 72.65, "volume": 143837.0}, {"date": "2020-08-04", "close": 69.29, "volume": 484535.0}, {"date": "2020-08-05", "close": 72.49, "volume": 216547.0}, {"date": "2020-08-06", "close": 72.17, "volume": 158566.0}, {"date": "2020-08-07", "close": 72.64, "volume": 170814.0}, {"date": "2020-08-10", "close": 70.27, "volume": 210543.0}, {"date": "2020-08-11", "close": 70.26, "volume": 189316.0}, {"date": "2020-08-12", "close": 69.89, "volume": 210735.0}, {"date": "2020-08-13", "close": 70.27, "volume": 217300.0}, {"date": "2020-08-14", "close": 70.42, "volume": 145718.0}, {"date": "2020-08-17", "close": 69.96, "volume": 94858.0}, {"date": "2020-08-18", "close": 69.73, "volume": 178703.0}, {"date": "2020-08-19", "close": 70.53, "volume": 198115.0}, {"date": "2020-08-20", "close": 69.41, "volume": 154325.0}, {"date": "2020-08-21", "close": 69.82, "volume": 101980.0}, {"date": "2020-08-24", "close": 71.4, "volume": 230783.0}, {"date": "2020-08-25", "close": 71.58, "volume": 175741.0}, {"date": "2020-08-26", "close": 71.38, "volume": 215763.0}, {"date": "2020-08-27", "close": 71.77, "volume": 139974.0}, {"date": "2020-08-28", "close": 73.35, "volume": 197132.0}, {"date": "2020-08-31", "close": 73.11, "volume": 269486.0}, {"date": "2020-09-01", "close": 75.02, "volume": 262496.0}, {"date": "2020-09-02", "close": 70.85, "volume": 1355830.0}, {"date": "2020-09-03", "close": 68.19, "volume": 531865.0}, {"date": "2020-09-04", "close": 67.27, "volume": 315916.0}, {"date": "2020-09-08", "close": 65.63, "volume": 281421.0}, {"date": "2020-09-09", "close": 64.92, "volume": 474114.0}, {"date": "2020-09-10", "close": 61.29, "volume": 533263.0}, {"date": "2020-09-11", "close": 61.09, "volume": 438075.0}, {"date": "2020-09-14", "close": 61.1, "volume": 261333.0}, {"date": "2020-09-15", "close": 62.08, "volume": 294757.0}, {"date": "2020-09-16", "close": 63.79, "volume": 367882.0}, {"date": "2020-09-17", "close": 64.81, "volume": 369629.0}, {"date": "2020-09-18", "close": 63.33, "volume": 1599573.0}, {"date": "2020-09-21", "close": 61.06, "volume": 261948.0}, {"date": "2020-09-22", "close": 61.98, "volume": 208852.0}, {"date": "2020-09-23", "close": 61.51, "volume": 245658.0}, {"date": "2020-09-24", "close": 60.13, "volume": 249321.0}, {"date": "2020-09-25", "close": 61.81, "volume": 429551.0}, {"date": "2020-09-28", "close": 63.14, "volume": 128211.0}, {"date": "2020-09-29", "close": 63.25, "volume": 214692.0}, {"date": "2020-09-30", "close": 64.59, "volume": 277195.0}, {"date": "2020-10-01", "close": 65.45, "volume": 135181.0}, {"date": "2020-10-02", "close": 66.14, "volume": 209240.0}, {"date": "2020-10-05", "close": 68.14, "volume": 165955.0}, {"date": "2020-10-06", "close": 67.15, "volume": 125064.0}, {"date": "2020-10-07", "close": 68.07, "volume": 110304.0}, {"date": "2020-10-08", "close": 67.74, "volume": 202376.0}, {"date": "2020-10-09", "close": 69.83, "volume": 134551.0}, {"date": "2020-10-12", "close": 69.57, "volume": 129168.0}, {"date": "2020-10-13", "close": 69.0, "volume": 480483.0}, {"date": "2020-10-14", "close": 68.47, "volume": 203114.0}, {"date": "2020-10-15", "close": 68.29, "volume": 101073.0}, {"date": "2020-10-16", "close": 67.99, "volume": 108794.0}, {"date": "2020-10-19", "close": 67.71, "volume": 150790.0}, {"date": "2020-10-20", "close": 68.89, "volume": 142474.0}, {"date": "2020-10-21", "close": 69.99, "volume": 143744.0}, {"date": "2020-10-22", "close": 70.52, "volume": 115446.0}, {"date": "2020-10-23", "close": 71.3, "volume": 404283.0}, {"date": "2020-10-26", "close": 71.0, "volume": 208798.0}, {"date": "2020-10-27", "close": 73.02, "volume": 281318.0}, {"date": "2020-10-28", "close": 72.0, "volume": 292440.0}, {"date": "2020-10-29", "close": 71.5, "volume": 504895.0}, {"date": "2020-10-30", "close": 69.7, "volume": 199768.0}, {"date": "2020-11-02", "close": 70.82, "volume": 140431.0}, {"date": "2020-11-03", "close": 73.32, "volume": 201399.0}, {"date": "2020-11-04", "close": 73.57, "volume": 384278.0}, {"date": "2020-11-05", "close": 71.47, "volume": 208924.0}, {"date": "2020-11-06", "close": 72.14, "volume": 140207.0}, {"date": "2020-11-09", "close": 71.38, "volume": 330362.0}, {"date": "2020-11-10", "close": 74.53, "volume": 237988.0}, {"date": "2020-11-11", "close": 74.87, "volume": 170162.0}, {"date": "2020-11-12", "close": 74.09, "volume": 236424.0}, {"date": "2020-11-13", "close": 75.51, "volume": 134794.0}, {"date": "2020-11-16", "close": 76.18, "volume": 135336.0}, {"date": "2020-11-17", "close": 74.95, "volume": 135502.0}, {"date": "2020-11-18", "close": 73.43, "volume": 99629.0}, {"date": "2020-11-19", "close": 72.44, "volume": 172932.0}, {"date": "2020-11-20", "close": 71.01, "volume": 169091.0}, {"date": "2020-11-23", "close": 71.09, "volume": 202766.0}, {"date": "2020-11-24", "close": 70.77, "volume": 172477.0}, {"date": "2020-11-25", "close": 71.74, "volume": 159208.0}, {"date": "2020-11-27", "close": 72.11, "volume": 39225.0}, {"date": "2020-11-30", "close": 69.88, "volume": 215074.0}, {"date": "2020-12-01", "close": 69.71, "volume": 195943.0}, {"date": "2020-12-02", "close": 69.35, "volume": 157412.0}, {"date": "2020-12-03", "close": 70.71, "volume": 172364.0}, {"date": "2020-12-04", "close": 71.37, "volume": 166171.0}, {"date": "2020-12-07", "close": 71.82, "volume": 174040.0}, {"date": "2020-12-08", "close": 72.89, "volume": 153619.0}, {"date": "2020-12-09", "close": 73.18, "volume": 109126.0}, {"date": "2020-12-10", "close": 73.28, "volume": 131902.0}, {"date": "2020-12-11", "close": 73.29, "volume": 120078.0}, {"date": "2020-12-14", "close": 73.01, "volume": 106733.0}, {"date": "2020-12-15", "close": 74.98, "volume": 137894.0}, {"date": "2020-12-16", "close": 77.05, "volume": 258601.0}, {"date": "2020-12-17", "close": 81.46, "volume": 232514.0}, {"date": "2020-12-18", "close": 81.28, "volume": 717525.0}, {"date": "2020-12-21", "close": 78.69, "volume": 197451.0}, {"date": "2020-12-22", "close": 79.88, "volume": 193115.0}, {"date": "2020-12-23", "close": 79.72, "volume": 186122.0}, {"date": "2020-12-24", "close": 78.67, "volume": 105145.0}, {"date": "2020-12-28", "close": 78.45, "volume": 175536.0}, {"date": "2020-12-29", "close": 77.47, "volume": 91105.0}, {"date": "2020-12-30", "close": 76.87, "volume": 82763.0}, {"date": "2020-12-31", "close": 78.05, "volume": 182296.0}, {"date": "2021-01-04", "close": 75.74, "volume": 186129.0}, {"date": "2021-01-05", "close": 77.11, "volume": 258914.0}, {"date": "2021-01-06", "close": 77.46, "volume": 242297.0}, {"date": "2021-01-07", "close": 79.93, "volume": 176879.0}, {"date": "2021-01-08", "close": 80.06, "volume": 197085.0}, {"date": "2021-01-11", "close": 80.97, "volume": 94684.0}, {"date": "2021-01-12", "close": 82.07, "volume": 140775.0}, {"date": "2021-01-13", "close": 81.34, "volume": 250553.0}, {"date": "2021-01-14", "close": 82.87, "volume": 178783.0}, {"date": "2021-01-15", "close": 81.96, "volume": 126015.0}, {"date": "2021-01-19", "close": 80.81, "volume": 249294.0}, {"date": "2021-01-20", "close": 81.81, "volume": 130634.0}, {"date": "2021-01-21", "close": 81.87, "volume": 190008.0}, {"date": "2021-01-22", "close": 81.46, "volume": 141456.0}, {"date": "2021-01-25", "close": 79.14, "volume": 97491.0}, {"date": "2021-01-26", "close": 77.27, "volume": 185186.0}, {"date": "2021-01-27", "close": 75.42, "volume": 203449.0}, {"date": "2021-01-28", "close": 77.49, "volume": 158300.0}, {"date": "2021-01-29", "close": 75.37, "volume": 190716.0}, {"date": "2021-02-01", "close": 77.65, "volume": 164032.0}, {"date": "2021-02-02", "close": 77.56, "volume": 330797.0}, {"date": "2021-02-03", "close": 77.84, "volume": 426451.0}, {"date": "2021-02-04", "close": 80.94, "volume": 234639.0}, {"date": "2021-02-05", "close": 82.75, "volume": 190816.0}, {"date": "2021-02-08", "close": 84.86, "volume": 251840.0}, {"date": "2021-02-09", "close": 86.25, "volume": 301115.0}, {"date": "2021-02-10", "close": 86.16, "volume": 176807.0}, {"date": "2021-02-11", "close": 87.47, "volume": 129935.0}, {"date": "2021-02-12", "close": 89.15, "volume": 141217.0}, {"date": "2021-02-16", "close": 89.57, "volume": 156555.0}, {"date": "2021-02-17", "close": 87.35, "volume": 202537.0}, {"date": "2021-02-18", "close": 88.6, "volume": 329594.0}, {"date": "2021-02-19", "close": 94.19, "volume": 973977.0}, {"date": "2021-02-22", "close": 96.45, "volume": 353715.0}, {"date": "2021-02-23", "close": 95.0, "volume": 396652.0}, {"date": "2021-02-24", "close": 92.11, "volume": 259650.0}, {"date": "2021-02-25", "close": 91.35, "volume": 245413.0}, {"date": "2021-02-26", "close": 89.4, "volume": 236226.0}, {"date": "2021-03-01", "close": 91.9, "volume": 162277.0}, {"date": "2021-03-02", "close": 86.61, "volume": 1164912.0}, {"date": "2021-03-03", "close": 88.0, "volume": 431212.0}, {"date": "2021-03-04", "close": 84.03, "volume": 416450.0}, {"date": "2021-03-05", "close": 84.1, "volume": 256445.0}, {"date": "2021-03-08", "close": 83.67, "volume": 225719.0}, {"date": "2021-03-09", "close": 85.63, "volume": 276168.0}, {"date": "2021-03-10", "close": 87.66, "volume": 197578.0}, {"date": "2021-03-11", "close": 87.98, "volume": 152641.0}, {"date": "2021-03-12", "close": 87.1, "volume": 170343.0}, {"date": "2021-03-15", "close": 88.07, "volume": 217606.0}, {"date": "2021-03-16", "close": 88.1, "volume": 176105.0}, {"date": "2021-03-17", "close": 88.69, "volume": 136945.0}, {"date": "2021-03-18", "close": 85.95, "volume": 158484.0}, {"date": "2021-03-19", "close": 86.14, "volume": 437663.0}, {"date": "2021-03-22", "close": 84.71, "volume": 176104.0}, {"date": "2021-03-23", "close": 85.17, "volume": 235012.0}, {"date": "2021-03-24", "close": 84.61, "volume": 193871.0}, {"date": "2021-03-25", "close": 83.69, "volume": 161337.0}, {"date": "2021-03-26", "close": 86.12, "volume": 141063.0}, {"date": "2021-03-29", "close": 85.24, "volume": 141513.0}, {"date": "2021-03-30", "close": 87.15, "volume": 173945.0}, {"date": "2021-03-31", "close": 88.56, "volume": 181041.0}, {"date": "2021-04-01", "close": 91.2, "volume": 144258.0}, {"date": "2021-04-05", "close": 93.0, "volume": 178816.0}, {"date": "2021-04-06", "close": 91.98, "volume": 285233.0}, {"date": "2021-04-07", "close": 91.17, "volume": 127401.0}, {"date": "2021-04-08", "close": 93.07, "volume": 216498.0}, {"date": "2021-04-09", "close": 92.69, "volume": 130307.0}, {"date": "2021-04-12", "close": 94.18, "volume": 121773.0}, {"date": "2021-04-13", "close": 93.16, "volume": 119282.0}, {"date": "2021-04-14", "close": 92.98, "volume": 160256.0}, {"date": "2021-04-15", "close": 92.48, "volume": 211363.0}, {"date": "2021-04-16", "close": 92.59, "volume": 167140.0}, {"date": "2021-04-19", "close": 90.69, "volume": 79423.0}, {"date": "2021-04-20", "close": 89.23, "volume": 116515.0}, {"date": "2021-04-21", "close": 89.69, "volume": 151089.0}, {"date": "2021-04-22", "close": 90.47, "volume": 234774.0}, {"date": "2021-04-23", "close": 91.99, "volume": 370655.0}, {"date": "2021-04-26", "close": 94.02, "volume": 217834.0}, {"date": "2021-04-27", "close": 93.63, "volume": 169611.0}, {"date": "2021-04-28", "close": 93.67, "volume": 110239.0}, {"date": "2021-04-29", "close": 92.31, "volume": 129974.0}, {"date": "2021-04-30", "close": 90.45, "volume": 227922.0}, {"date": "2021-05-03", "close": 89.52, "volume": 151829.0}, {"date": "2021-05-04", "close": 88.2, "volume": 237310.0}, {"date": "2021-05-05", "close": 90.86, "volume": 176312.0}, {"date": "2021-05-06", "close": 91.27, "volume": 119794.0}, {"date": "2021-05-07", "close": 91.35, "volume": 122438.0}, {"date": "2021-05-10", "close": 89.76, "volume": 82822.0}, {"date": "2021-05-11", "close": 88.03, "volume": 100773.0}, {"date": "2021-05-12", "close": 86.17, "volume": 111375.0}, {"date": "2021-05-13", "close": 87.64, "volume": 181590.0}, {"date": "2021-05-14", "close": 89.55, "volume": 115975.0}, {"date": "2021-05-17", "close": 90.56, "volume": 133156.0}, {"date": "2021-05-18", "close": 88.34, "volume": 158249.0}, {"date": "2021-05-19", "close": 88.01, "volume": 125283.0}, {"date": "2021-05-20", "close": 89.11, "volume": 93917.0}, {"date": "2021-05-21", "close": 89.34, "volume": 83083.0}, {"date": "2021-05-24", "close": 91.4, "volume": 133006.0}, {"date": "2021-05-25", "close": 92.61, "volume": 232111.0}, {"date": "2021-05-26", "close": 93.8, "volume": 192185.0}, {"date": "2021-05-27", "close": 93.15, "volume": 211279.0}, {"date": "2021-05-28", "close": 90.37, "volume": 173976.0}, {"date": "2021-06-01", "close": 89.11, "volume": 153773.0}, {"date": "2021-06-02", "close": 88.36, "volume": 183763.0}, {"date": "2021-06-03", "close": 86.55, "volume": 92834.0}, {"date": "2021-06-04", "close": 87.59, "volume": 114520.0}, {"date": "2021-06-07", "close": 89.38, "volume": 144637.0}, {"date": "2021-06-08", "close": 90.41, "volume": 177081.0}, {"date": "2021-06-09", "close": 89.64, "volume": 102847.0}, {"date": "2021-06-10", "close": 89.5, "volume": 166699.0}, {"date": "2021-06-11", "close": 90.58, "volume": 97871.0}, {"date": "2021-06-14", "close": 90.12, "volume": 73409.0}, {"date": "2021-06-15", "close": 90.16, "volume": 124709.0}, {"date": "2021-06-16", "close": 91.32, "volume": 156849.0}, {"date": "2021-06-17", "close": 88.97, "volume": 176791.0}, {"date": "2021-06-18", "close": 87.51, "volume": 317787.0}, {"date": "2021-06-21", "close": 90.59, "volume": 147907.0}, {"date": "2021-06-22", "close": 90.37, "volume": 150472.0}, {"date": "2021-06-23", "close": 90.98, "volume": 168512.0}, {"date": "2021-06-24", "close": 91.2, "volume": 126954.0}, {"date": "2021-06-25", "close": 90.4, "volume": 374359.0}, {"date": "2021-06-28", "close": 86.37, "volume": 263917.0}, {"date": "2021-06-29", "close": 90.41, "volume": 357049.0}, {"date": "2021-06-30", "close": 91.12, "volume": 164434.0}, {"date": "2021-07-01", "close": 92.51, "volume": 108900.0}, {"date": "2021-07-02", "close": 92.6, "volume": 98951.0}, {"date": "2021-07-06", "close": 92.67, "volume": 110545.0}, {"date": "2021-07-07", "close": 92.73, "volume": 122624.0}, {"date": "2021-07-08", "close": 90.51, "volume": 66531.0}, {"date": "2021-07-09", "close": 91.6, "volume": 124319.0}, {"date": "2021-07-12", "close": 93.75, "volume": 169466.0}, {"date": "2021-07-13", "close": 92.81, "volume": 242858.0}, {"date": "2021-07-14", "close": 91.7, "volume": 68118.0}, {"date": "2021-07-15", "close": 91.63, "volume": 63988.0}, {"date": "2021-07-16", "close": 92.0, "volume": 76930.0}, {"date": "2021-07-19", "close": 89.8, "volume": 68422.0}, {"date": "2021-07-20", "close": 92.08, "volume": 126865.0}, {"date": "2021-07-21", "close": 92.46, "volume": 114228.0}, {"date": "2021-07-22", "close": 92.63, "volume": 161402.0}, {"date": "2021-07-23", "close": 93.25, "volume": 113470.0}, {"date": "2021-07-26", "close": 93.15, "volume": 107868.0}, {"date": "2021-07-27", "close": 90.85, "volume": 100554.0}, {"date": "2021-07-28", "close": 92.25, "volume": 181097.0}, {"date": "2021-07-29", "close": 92.94, "volume": 152185.0}, {"date": "2021-07-30", "close": 93.0, "volume": 109278.0}, {"date": "2021-08-02", "close": 93.06, "volume": 273153.0}, {"date": "2021-08-03", "close": 87.09, "volume": 304320.0}, {"date": "2021-08-04", "close": 85.7, "volume": 304847.0}, {"date": "2021-08-05", "close": 90.0, "volume": 450118.0}, {"date": "2021-08-06", "close": 92.3, "volume": 258685.0}, {"date": "2021-08-09", "close": 92.72, "volume": 246108.0}, {"date": "2021-08-10", "close": 92.3, "volume": 127837.0}, {"date": "2021-08-11", "close": 91.08, "volume": 135088.0}, {"date": "2021-08-12", "close": 90.22, "volume": 135922.0}, {"date": "2021-08-13", "close": 90.64, "volume": 49969.0}, {"date": "2021-08-16", "close": 90.37, "volume": 88760.0}, {"date": "2021-08-17", "close": 89.15, "volume": 74031.0}, {"date": "2021-08-18", "close": 88.7, "volume": 97471.0}, {"date": "2021-08-19", "close": 88.0, "volume": 165993.0}, {"date": "2021-08-20", "close": 88.7, "volume": 114235.0}, {"date": "2021-08-23", "close": 89.05, "volume": 53319.0}, {"date": "2021-08-24", "close": 89.56, "volume": 66489.0}, {"date": "2021-08-25", "close": 89.13, "volume": 83823.0}, {"date": "2021-08-26", "close": 88.5, "volume": 58607.0}, {"date": "2021-08-27", "close": 90.42, "volume": 111977.0}, {"date": "2021-08-30", "close": 88.66, "volume": 177586.0}, {"date": "2021-08-31", "close": 86.07, "volume": 263627.0}, {"date": "2021-09-01", "close": 85.16, "volume": 168319.0}, {"date": "2021-09-02", "close": 87.01, "volume": 174012.0}, {"date": "2021-09-03", "close": 85.63, "volume": 132685.0}, {"date": "2021-09-07", "close": 87.0, "volume": 138903.0}, {"date": "2021-09-08", "close": 84.75, "volume": 504299.0}, {"date": "2021-09-09", "close": 85.26, "volume": 311240.0}, {"date": "2021-09-10", "close": 87.45, "volume": 358393.0}, {"date": "2021-09-13", "close": 87.93, "volume": 177296.0}, {"date": "2021-09-14", "close": 85.68, "volume": 212144.0}, {"date": "2021-09-15", "close": 85.61, "volume": 156888.0}, {"date": "2021-09-16", "close": 85.13, "volume": 117653.0}, {"date": "2021-09-17", "close": 88.26, "volume": 484658.0}, {"date": "2021-09-20", "close": 85.05, "volume": 235399.0}, {"date": "2021-09-21", "close": 87.11, "volume": 192727.0}, {"date": "2021-09-22", "close": 86.97, "volume": 258748.0}, {"date": "2021-09-23", "close": 88.52, "volume": 250925.0}, {"date": "2021-09-24", "close": 88.5, "volume": 118065.0}, {"date": "2021-09-27", "close": 90.01, "volume": 129640.0}, {"date": "2021-09-28", "close": 88.19, "volume": 206972.0}, {"date": "2021-09-29", "close": 87.24, "volume": 164212.0}, {"date": "2021-09-30", "close": 84.82, "volume": 163677.0}, {"date": "2021-10-01", "close": 85.63, "volume": 134393.0}, {"date": "2021-10-04", "close": 87.3, "volume": 449886.0}, {"date": "2021-10-05", "close": 89.32, "volume": 163030.0}, {"date": "2021-10-06", "close": 90.32, "volume": 175338.0}, {"date": "2021-10-07", "close": 89.65, "volume": 303878.0}, {"date": "2021-10-08", "close": 90.31, "volume": 77195.0}, {"date": "2021-10-11", "close": 89.13, "volume": 80024.0}, {"date": "2021-10-12", "close": 87.52, "volume": 95244.0}, {"date": "2021-10-13", "close": 89.15, "volume": 114798.0}, {"date": "2021-10-14", "close": 90.47, "volume": 109551.0}, {"date": "2021-10-15", "close": 91.19, "volume": 158069.0}, {"date": "2021-10-18", "close": 92.71, "volume": 140776.0}, {"date": "2021-10-19", "close": 94.6, "volume": 154564.0}, {"date": "2021-10-20", "close": 95.82, "volume": 137292.0}, {"date": "2021-10-21", "close": 97.51, "volume": 385803.0}, {"date": "2021-10-22", "close": 99.0, "volume": 131470.0}, {"date": "2021-10-25", "close": 101.1, "volume": 218422.0}, {"date": "2021-10-26", "close": 104.18, "volume": 270328.0}, {"date": "2021-10-27", "close": 99.98, "volume": 216895.0}, {"date": "2021-10-28", "close": 101.93, "volume": 181050.0}, {"date": "2021-10-29", "close": 104.51, "volume": 205027.0}, {"date": "2021-11-01", "close": 107.2, "volume": 199885.0}, {"date": "2021-11-02", "close": 109.99, "volume": 273116.0}, {"date": "2021-11-03", "close": 112.13, "volume": 169957.0}, {"date": "2021-11-04", "close": 112.82, "volume": 150312.0}, {"date": "2021-11-05", "close": 112.81, "volume": 172680.0}, {"date": "2021-11-08", "close": 111.44, "volume": 170224.0}, {"date": "2021-11-09", "close": 109.53, "volume": 254450.0}, {"date": "2021-11-10", "close": 107.41, "volume": 158605.0}, {"date": "2021-11-11", "close": 108.84, "volume": 132155.0}, {"date": "2021-11-12", "close": 109.53, "volume": 179381.0}, {"date": "2021-11-15", "close": 112.0, "volume": 287338.0}, {"date": "2021-11-16", "close": 111.83, "volume": 261970.0}, {"date": "2021-11-17", "close": 111.79, "volume": 92291.0}, {"date": "2021-11-18", "close": 111.51, "volume": 111104.0}, {"date": "2021-11-19", "close": 113.49, "volume": 254664.0}, {"date": "2021-11-22", "close": 111.38, "volume": 175631.0}, {"date": "2021-11-23", "close": 110.99, "volume": 108251.0}, {"date": "2021-11-24", "close": 111.39, "volume": 126737.0}, {"date": "2021-11-26", "close": 106.18, "volume": 90414.0}, {"date": "2021-11-29", "close": 107.09, "volume": 170690.0}, {"date": "2021-11-30", "close": 105.77, "volume": 161591.0}, {"date": "2021-12-01", "close": 103.42, "volume": 226787.0}, {"date": "2021-12-02", "close": 107.5, "volume": 100810.0}, {"date": "2021-12-03", "close": 106.09, "volume": 107050.0}, {"date": "2021-12-06", "close": 107.19, "volume": 98275.0}, {"date": "2021-12-07", "close": 109.81, "volume": 257641.0}, {"date": "2021-12-08", "close": 108.2, "volume": 159571.0}, {"date": "2021-12-09", "close": 105.49, "volume": 112267.0}, {"date": "2021-12-10", "close": 104.41, "volume": 137753.0}, {"date": "2021-12-13", "close": 103.98, "volume": 169495.0}, {"date": "2021-12-14", "close": 103.26, "volume": 243405.0}, {"date": "2021-12-15", "close": 102.28, "volume": 194540.0}, {"date": "2021-12-16", "close": 101.74, "volume": 215677.0}, {"date": "2021-12-17", "close": 99.38, "volume": 324377.0}, {"date": "2021-12-20", "close": 95.16, "volume": 282449.0}, {"date": "2021-12-21", "close": 96.42, "volume": 371419.0}, {"date": "2021-12-22", "close": 100.92, "volume": 198564.0}, {"date": "2021-12-23", "close": 103.73, "volume": 120256.0}, {"date": "2021-12-27", "close": 105.9, "volume": 122547.0}, {"date": "2021-12-28", "close": 105.92, "volume": 97525.0}, {"date": "2021-12-29", "close": 104.08, "volume": 72096.0}, {"date": "2021-12-30", "close": 104.45, "volume": 85938.0}, {"date": "2021-12-31", "close": 103.62, "volume": 137382.0}, {"date": "2022-01-03", "close": 102.67, "volume": 107056.0}, {"date": "2022-01-04", "close": 104.61, "volume": 201664.0}, {"date": "2022-01-05", "close": 98.66, "volume": 118108.0}, {"date": "2022-01-06", "close": 98.8, "volume": 173217.0}, {"date": "2022-01-07", "close": 99.0, "volume": 118891.0}, {"date": "2022-01-10", "close": 97.95, "volume": 149297.0}, {"date": "2022-01-11", "close": 99.8, "volume": 98520.0}, {"date": "2022-01-12", "close": 98.0, "volume": 133442.0}, {"date": "2022-01-13", "close": 99.42, "volume": 183574.0}, {"date": "2022-01-14", "close": 94.76, "volume": 247865.0}, {"date": "2022-01-18", "close": 91.08, "volume": 208622.0}, {"date": "2022-01-19", "close": 90.6, "volume": 125051.0}, {"date": "2022-01-20", "close": 88.47, "volume": 244955.0}, {"date": "2022-01-21", "close": 84.93, "volume": 258620.0}, {"date": "2022-01-24", "close": 84.75, "volume": 487880.0}, {"date": "2022-01-25", "close": 81.93, "volume": 342933.0}, {"date": "2022-01-26", "close": 82.01, "volume": 302764.0}, {"date": "2022-01-27", "close": 81.89, "volume": 295246.0}, {"date": "2022-01-28", "close": 85.42, "volume": 241438.0}, {"date": "2022-01-31", "close": 90.46, "volume": 380228.0}, {"date": "2022-02-01", "close": 91.01, "volume": 298415.0}, {"date": "2022-02-02", "close": 89.5, "volume": 531817.0}, {"date": "2022-02-03", "close": 85.33, "volume": 470932.0}, {"date": "2022-02-04", "close": 85.24, "volume": 445199.0}, {"date": "2022-02-07", "close": 83.88, "volume": 234420.0}, {"date": "2022-02-08", "close": 83.99, "volume": 236332.0}, {"date": "2022-02-09", "close": 84.66, "volume": 301593.0}, {"date": "2022-02-10", "close": 81.41, "volume": 196236.0}, {"date": "2022-02-11", "close": 79.97, "volume": 225346.0}, {"date": "2022-02-14", "close": 78.0, "volume": 308127.0}, {"date": "2022-02-15", "close": 80.36, "volume": 636276.0}, {"date": "2022-02-16", "close": 80.24, "volume": 210201.0}, {"date": "2022-02-17", "close": 77.08, "volume": 170796.0}, {"date": "2022-02-18", "close": 76.98, "volume": 133117.0}, {"date": "2022-02-22", "close": 75.51, "volume": 204042.0}, {"date": "2022-02-23", "close": 74.71, "volume": 221434.0}, {"date": "2022-02-24", "close": 77.72, "volume": 329696.0}, {"date": "2022-02-25", "close": 78.87, "volume": 207745.0}, {"date": "2022-02-28", "close": 78.1, "volume": 247118.0}, {"date": "2022-03-01", "close": 75.91, "volume": 254419.0}, {"date": "2022-03-02", "close": 79.49, "volume": 218195.0}, {"date": "2022-03-03", "close": 78.51, "volume": 275025.0}, {"date": "2022-03-04", "close": 77.91, "volume": 276333.0}, {"date": "2022-03-07", "close": 72.86, "volume": 370122.0}, {"date": "2022-03-08", "close": 73.68, "volume": 256168.0}, {"date": "2022-03-09", "close": 77.07, "volume": 153619.0}, {"date": "2022-03-10", "close": 76.0, "volume": 173330.0}, {"date": "2022-03-11", "close": 75.78, "volume": 250468.0}, {"date": "2022-03-14", "close": 73.4, "volume": 216643.0}, {"date": "2022-03-15", "close": 74.33, "volume": 306477.0}, {"date": "2022-03-16", "close": 78.45, "volume": 255659.0}, {"date": "2022-03-17", "close": 79.44, "volume": 143755.0}, {"date": "2022-03-18", "close": 79.89, "volume": 279414.0}, {"date": "2022-03-21", "close": 77.84, "volume": 213122.0}, {"date": "2022-03-22", "close": 79.31, "volume": 159315.0}, {"date": "2022-03-23", "close": 77.25, "volume": 203161.0}, {"date": "2022-03-24", "close": 77.79, "volume": 146662.0}, {"date": "2022-03-25", "close": 76.43, "volume": 152940.0}, {"date": "2022-03-28", "close": 75.63, "volume": 301802.0}, {"date": "2022-03-29", "close": 79.16, "volume": 220992.0}, {"date": "2022-03-30", "close": 77.84, "volume": 170072.0}, {"date": "2022-03-31", "close": 77.29, "volume": 258322.0}, {"date": "2022-04-01", "close": 78.2, "volume": 135197.0}, {"date": "2022-04-04", "close": 77.64, "volume": 216063.0}, {"date": "2022-04-05", "close": 76.1, "volume": 178390.0}, {"date": "2022-04-06", "close": 73.56, "volume": 203096.0}, {"date": "2022-04-07", "close": 73.4, "volume": 207931.0}, {"date": "2022-04-08", "close": 72.37, "volume": 145896.0}, {"date": "2022-04-11", "close": 71.8, "volume": 188110.0}, {"date": "2022-04-12", "close": 72.51, "volume": 240262.0}, {"date": "2022-04-13", "close": 73.58, "volume": 134605.0}, {"date": "2022-04-14", "close": 73.48, "volume": 207331.0}, {"date": "2022-04-18", "close": 71.2, "volume": 213571.0}, {"date": "2022-04-19", "close": 74.2, "volume": 143702.0}, {"date": "2022-04-20", "close": 74.68, "volume": 142894.0}, {"date": "2022-04-21", "close": 71.14, "volume": 169712.0}, {"date": "2022-04-22", "close": 70.37, "volume": 155278.0}, {"date": "2022-04-25", "close": 72.47, "volume": 202807.0}, {"date": "2022-04-26", "close": 69.65, "volume": 236582.0}, {"date": "2022-04-27", "close": 70.26, "volume": 336591.0}, {"date": "2022-04-28", "close": 71.11, "volume": 236644.0}, {"date": "2022-04-29", "close": 68.58, "volume": 207604.0}, {"date": "2022-05-02", "close": 70.94, "volume": 177671.0}, {"date": "2022-05-03", "close": 70.47, "volume": 151602.0}, {"date": "2022-05-04", "close": 72.74, "volume": 168020.0}, {"date": "2022-05-05", "close": 69.58, "volume": 181281.0}, {"date": "2022-05-06", "close": 67.4, "volume": 215117.0}, {"date": "2022-05-09", "close": 64.98, "volume": 230153.0}, {"date": "2022-05-10", "close": 65.01, "volume": 308401.0}, {"date": "2022-05-11", "close": 63.25, "volume": 189992.0}, {"date": "2022-05-12", "close": 63.59, "volume": 232656.0}, {"date": "2022-05-13", "close": 65.15, "volume": 289547.0}, {"date": "2022-05-16", "close": 64.13, "volume": 173732.0}, {"date": "2022-05-17", "close": 66.32, "volume": 306144.0}, {"date": "2022-05-18", "close": 64.04, "volume": 164690.0}, {"date": "2022-05-19", "close": 64.35, "volume": 193089.0}, {"date": "2022-05-20", "close": 64.5, "volume": 246715.0}, {"date": "2022-05-23", "close": 64.94, "volume": 291815.0}, {"date": "2022-05-24", "close": 64.97, "volume": 224481.0}, {"date": "2022-05-25", "close": 66.87, "volume": 438177.0}, {"date": "2022-05-26", "close": 69.2, "volume": 303113.0}, {"date": "2022-05-27", "close": 70.25, "volume": 370616.0}, {"date": "2022-05-31", "close": 69.55, "volume": 292031.0}, {"date": "2022-06-01", "close": 68.06, "volume": 249028.0}, {"date": "2022-06-02", "close": 69.86, "volume": 253155.0}, {"date": "2022-06-03", "close": 68.79, "volume": 232180.0}, {"date": "2022-06-06", "close": 70.39, "volume": 143753.0}, {"date": "2022-06-07", "close": 69.96, "volume": 132209.0}, {"date": "2022-06-08", "close": 69.4, "volume": 170357.0}, {"date": "2022-06-09", "close": 68.95, "volume": 450883.0}, {"date": "2022-06-10", "close": 66.92, "volume": 200718.0}, {"date": "2022-06-13", "close": 64.1, "volume": 186351.0}, {"date": "2022-06-14", "close": 62.0, "volume": 451877.0}, {"date": "2022-06-15", "close": 64.35, "volume": 260568.0}, {"date": "2022-06-16", "close": 63.05, "volume": 259222.0}, {"date": "2022-06-17", "close": 63.95, "volume": 313355.0}, {"date": "2022-06-21", "close": 65.66, "volume": 197016.0}, {"date": "2022-06-22", "close": 65.75, "volume": 145110.0}, {"date": "2022-06-23", "close": 68.27, "volume": 173130.0}, {"date": "2022-06-24", "close": 70.69, "volume": 296010.0}, {"date": "2022-06-27", "close": 70.0, "volume": 126928.0}, {"date": "2022-06-28", "close": 69.03, "volume": 142837.0}, {"date": "2022-06-29", "close": 67.08, "volume": 227057.0}, {"date": "2022-06-30", "close": 67.18, "volume": 182585.0}, {"date": "2022-07-01", "close": 68.06, "volume": 139425.0}, {"date": "2022-07-05", "close": 70.26, "volume": 181614.0}, {"date": "2022-07-06", "close": 69.39, "volume": 123007.0}, {"date": "2022-07-07", "close": 70.97, "volume": 173895.0}, {"date": "2022-07-08", "close": 70.15, "volume": 223436.0}, {"date": "2022-07-11", "close": 67.57, "volume": 193439.0}, {"date": "2022-07-12", "close": 66.96, "volume": 138148.0}, {"date": "2022-07-13", "close": 65.18, "volume": 145755.0}, {"date": "2022-07-14", "close": 64.6, "volume": 237845.0}, {"date": "2022-07-15", "close": 66.1, "volume": 288181.0}, {"date": "2022-07-18", "close": 66.46, "volume": 261865.0}, {"date": "2022-07-19", "close": 68.49, "volume": 160035.0}, {"date": "2022-07-20", "close": 69.69, "volume": 242976.0}, {"date": "2022-07-21", "close": 71.89, "volume": 205414.0}, {"date": "2022-07-22", "close": 71.83, "volume": 197370.0}, {"date": "2022-07-25", "close": 72.52, "volume": 281826.0}, {"date": "2022-07-26", "close": 70.83, "volume": 181366.0}, {"date": "2022-07-27", "close": 72.54, "volume": 150645.0}, {"date": "2022-07-28", "close": 75.37, "volume": 267012.0}, {"date": "2022-07-29", "close": 75.57, "volume": 143929.0}, {"date": "2022-08-01", "close": 75.52, "volume": 275630.0}, {"date": "2022-08-02", "close": 72.52, "volume": 291787.0}, {"date": "2022-08-03", "close": 73.63, "volume": 170630.0}, {"date": "2022-08-04", "close": 74.51, "volume": 187141.0}, {"date": "2022-08-05", "close": 73.35, "volume": 98434.0}, {"date": "2022-08-08", "close": 73.46, "volume": 132764.0}, {"date": "2022-08-09", "close": 71.96, "volume": 144946.0}, {"date": "2022-08-10", "close": 74.65, "volume": 144565.0}, {"date": "2022-08-11", "close": 75.76, "volume": 185735.0}, {"date": "2022-08-12", "close": 77.63, "volume": 156703.0}, {"date": "2022-08-15", "close": 79.01, "volume": 175487.0}, {"date": "2022-08-16", "close": 78.22, "volume": 143382.0}, {"date": "2022-08-17", "close": 77.82, "volume": 131464.0}, {"date": "2022-08-18", "close": 77.52, "volume": 216962.0}, {"date": "2022-08-19", "close": 75.74, "volume": 141214.0}, {"date": "2022-08-22", "close": 74.08, "volume": 96531.0}, {"date": "2022-08-23", "close": 73.73, "volume": 144869.0}, {"date": "2022-08-24", "close": 73.72, "volume": 89443.0}, {"date": "2022-08-25", "close": 74.94, "volume": 122300.0}, {"date": "2022-08-26", "close": 70.19, "volume": 108128.0}, {"date": "2022-08-29", "close": 69.05, "volume": 128117.0}, {"date": "2022-08-30", "close": 69.54, "volume": 121540.0}, {"date": "2022-08-31", "close": 69.58, "volume": 131530.0}, {"date": "2022-09-01", "close": 68.32, "volume": 161610.0}, {"date": "2022-09-02", "close": 67.08, "volume": 104287.0}, {"date": "2022-09-06", "close": 69.41, "volume": 241670.0}, {"date": "2022-09-07", "close": 69.81, "volume": 152669.0}, {"date": "2022-09-08", "close": 71.07, "volume": 178833.0}, {"date": "2022-09-09", "close": 72.61, "volume": 142529.0}, {"date": "2022-09-12", "close": 73.87, "volume": 232223.0}, {"date": "2022-09-13", "close": 70.64, "volume": 196067.0}, {"date": "2022-09-14", "close": 70.76, "volume": 151426.0}, {"date": "2022-09-15", "close": 69.67, "volume": 175061.0}, {"date": "2022-09-16", "close": 69.64, "volume": 256055.0}, {"date": "2022-09-19", "close": 71.26, "volume": 121884.0}, {"date": "2022-09-20", "close": 69.61, "volume": 124397.0}, {"date": "2022-09-21", "close": 68.72, "volume": 133573.0}, {"date": "2022-09-22", "close": 65.7, "volume": 190185.0}, {"date": "2022-09-23", "close": 64.48, "volume": 171839.0}, {"date": "2022-09-26", "close": 63.48, "volume": 172394.0}, {"date": "2022-09-27", "close": 62.24, "volume": 217763.0}, {"date": "2022-09-28", "close": 62.44, "volume": 270138.0}, {"date": "2022-09-29", "close": 61.59, "volume": 160459.0}, {"date": "2022-09-30", "close": 59.61, "volume": 271141.0}, {"date": "2022-10-03", "close": 62.44, "volume": 202754.0}, {"date": "2022-10-04", "close": 65.51, "volume": 151222.0}, {"date": "2022-10-05", "close": 64.92, "volume": 123662.0}, {"date": "2022-10-06", "close": 63.86, "volume": 114540.0}, {"date": "2022-10-07", "close": 60.37, "volume": 148599.0}, {"date": "2022-10-10", "close": 59.86, "volume": 119205.0}, {"date": "2022-10-11", "close": 58.67, "volume": 190523.0}, {"date": "2022-10-12", "close": 58.48, "volume": 128113.0}, {"date": "2022-10-13", "close": 60.12, "volume": 125136.0}, {"date": "2022-10-14", "close": 57.87, "volume": 133529.0}, {"date": "2022-10-17", "close": 60.44, "volume": 97574.0}, {"date": "2022-10-18", "close": 61.21, "volume": 141457.0}, {"date": "2022-10-19", "close": 59.19, "volume": 229317.0}, {"date": "2022-10-20", "close": 57.33, "volume": 178562.0}, {"date": "2022-10-21", "close": 59.09, "volume": 203606.0}, {"date": "2022-10-24", "close": 58.27, "volume": 645929.0}, {"date": "2022-10-25", "close": 59.83, "volume": 269877.0}, {"date": "2022-10-26", "close": 58.81, "volume": 294935.0}, {"date": "2022-10-27", "close": 59.0, "volume": 184692.0}, {"date": "2022-10-28", "close": 61.0, "volume": 205837.0}, {"date": "2022-10-31", "close": 59.82, "volume": 205461.0}, {"date": "2022-11-01", "close": 62.0, "volume": 572995.0}, {"date": "2022-11-02", "close": 63.91, "volume": 631924.0}, {"date": "2022-11-03", "close": 63.19, "volume": 286561.0}, {"date": "2022-11-04", "close": 65.29, "volume": 327871.0}, {"date": "2022-11-07", "close": 66.9, "volume": 159616.0}, {"date": "2022-11-08", "close": 67.72, "volume": 266187.0}, {"date": "2022-11-09", "close": 66.29, "volume": 206204.0}, {"date": "2022-11-10", "close": 72.7, "volume": 235879.0}, {"date": "2022-11-11", "close": 76.12, "volume": 265584.0}, {"date": "2022-11-14", "close": 72.57, "volume": 252999.0}, {"date": "2022-11-15", "close": 73.9, "volume": 191774.0}, {"date": "2022-11-16", "close": 74.32, "volume": 206988.0}, {"date": "2022-11-17", "close": 73.02, "volume": 158302.0}, {"date": "2022-11-18", "close": 73.65, "volume": 170793.0}, {"date": "2022-11-21", "close": 73.69, "volume": 199643.0}, {"date": "2022-11-22", "close": 74.77, "volume": 263310.0}, {"date": "2022-11-23", "close": 74.31, "volume": 100786.0}, {"date": "2022-11-25", "close": 74.42, "volume": 99810.0}, {"date": "2022-11-28", "close": 73.25, "volume": 136096.0}, {"date": "2022-11-29", "close": 72.71, "volume": 110283.0}, {"date": "2022-11-30", "close": 73.88, "volume": 435089.0}, {"date": "2022-12-01", "close": 72.87, "volume": 239291.0}, {"date": "2022-12-02", "close": 72.83, "volume": 160173.0}, {"date": "2022-12-05", "close": 70.63, "volume": 146062.0}, {"date": "2022-12-06", "close": 69.37, "volume": 160339.0}, {"date": "2022-12-07", "close": 68.95, "volume": 178056.0}, {"date": "2022-12-08", "close": 70.06, "volume": 159060.0}, {"date": "2022-12-09", "close": 69.9, "volume": 142241.0}, {"date": "2022-12-12", "close": 71.26, "volume": 171496.0}, {"date": "2022-12-13", "close": 72.82, "volume": 215599.0}, {"date": "2022-12-14", "close": 71.8, "volume": 207879.0}, {"date": "2022-12-15", "close": 69.83, "volume": 216483.0}, {"date": "2022-12-16", "close": 67.31, "volume": 427778.0}, {"date": "2022-12-19", "close": 65.66, "volume": 177950.0}, {"date": "2022-12-20", "close": 66.64, "volume": 150512.0}, {"date": "2022-12-21", "close": 67.59, "volume": 181127.0}, {"date": "2022-12-22", "close": 65.77, "volume": 125345.0}, {"date": "2022-12-23", "close": 65.54, "volume": 155974.0}, {"date": "2022-12-27", "close": 64.95, "volume": 121067.0}, {"date": "2022-12-28", "close": 63.62, "volume": 155578.0}, {"date": "2022-12-29", "close": 64.32, "volume": 206108.0}, {"date": "2022-12-30", "close": 63.88, "volume": 182421.0}, {"date": "2023-01-03", "close": 64.94, "volume": 227725.0}, {"date": "2023-01-04", "close": 65.68, "volume": 236396.0}, {"date": "2023-01-05", "close": 64.25, "volume": 117849.0}, {"date": "2023-01-06", "close": 65.6, "volume": 111588.0}, {"date": "2023-01-09", "close": 66.89, "volume": 174759.0}, {"date": "2023-01-10", "close": 68.52, "volume": 117782.0}, {"date": "2023-01-11", "close": 70.69, "volume": 149003.0}, {"date": "2023-01-12", "close": 72.38, "volume": 172823.0}, {"date": "2023-01-13", "close": 73.36, "volume": 138900.0}, {"date": "2023-01-17", "close": 73.13, "volume": 174893.0}, {"date": "2023-01-18", "close": 72.42, "volume": 117207.0}, {"date": "2023-01-19", "close": 71.79, "volume": 149563.0}, {"date": "2023-01-20", "close": 73.58, "volume": 205752.0}, {"date": "2023-01-23", "close": 75.0, "volume": 188387.0}, {"date": "2023-01-24", "close": 75.07, "volume": 140547.0}, {"date": "2023-01-25", "close": 74.86, "volume": 166786.0}, {"date": "2023-01-26", "close": 75.95, "volume": 220633.0}, {"date": "2023-01-27", "close": 77.19, "volume": 154284.0}, {"date": "2023-01-30", "close": 76.9, "volume": 123019.0}, {"date": "2023-01-31", "close": 77.86, "volume": 178671.0}, {"date": "2023-02-01", "close": 78.62, "volume": 145997.0}, {"date": "2023-02-02", "close": 79.55, "volume": 145249.0}, {"date": "2023-02-03", "close": 79.87, "volume": 157063.0}, {"date": "2023-02-06", "close": 78.61, "volume": 333456.0}, {"date": "2023-02-07", "close": 77.46, "volume": 407025.0}, {"date": "2023-02-08", "close": 78.12, "volume": 231429.0}, {"date": "2023-02-09", "close": 75.91, "volume": 173709.0}, {"date": "2023-02-10", "close": 77.21, "volume": 190639.0}, {"date": "2023-02-13", "close": 79.17, "volume": 156661.0}, {"date": "2023-02-14", "close": 79.78, "volume": 136085.0}, {"date": "2023-02-15", "close": 80.75, "volume": 121081.0}, {"date": "2023-02-16", "close": 80.52, "volume": 150584.0}, {"date": "2023-02-17", "close": 80.95, "volume": 128739.0}, {"date": "2023-02-21", "close": 78.95, "volume": 293007.0}, {"date": "2023-02-22", "close": 77.59, "volume": 180432.0}, {"date": "2023-02-23", "close": 78.14, "volume": 92923.0}, {"date": "2023-02-24", "close": 77.49, "volume": 85775.0}, {"date": "2023-02-27", "close": 78.0, "volume": 104762.0}, {"date": "2023-02-28", "close": 77.8, "volume": 160935.0}, {"date": "2023-03-01", "close": 77.64, "volume": 130092.0}, {"date": "2023-03-02", "close": 77.29, "volume": 82129.0}, {"date": "2023-03-03", "close": 77.54, "volume": 107556.0}, {"date": "2023-03-06", "close": 77.94, "volume": 143838.0}, {"date": "2023-03-07", "close": 75.96, "volume": 356275.0}, {"date": "2023-03-08", "close": 77.5, "volume": 220691.0}, {"date": "2023-03-09", "close": 73.29, "volume": 188428.0}, {"date": "2023-03-10", "close": 65.44, "volume": 875248.0}, {"date": "2023-03-13", "close": 64.76, "volume": 550278.0}, {"date": "2023-03-14", "close": 65.63, "volume": 556273.0}, {"date": "2023-03-15", "close": 66.75, "volume": 408071.0}, {"date": "2023-03-16", "close": 68.81, "volume": 281015.0}, {"date": "2023-03-17", "close": 68.86, "volume": 531435.0}, {"date": "2023-03-20", "close": 69.13, "volume": 212439.0}, {"date": "2023-03-21", "close": 71.27, "volume": 121396.0}, {"date": "2023-03-22", "close": 69.87, "volume": 198554.0}, {"date": "2023-03-23", "close": 71.17, "volume": 219318.0}, {"date": "2023-03-24", "close": 71.14, "volume": 147199.0}, {"date": "2023-03-27", "close": 71.79, "volume": 110505.0}, {"date": "2023-03-28", "close": 71.69, "volume": 88674.0}, {"date": "2023-03-29", "close": 71.53, "volume": 97870.0}, {"date": "2023-03-30", "close": 71.35, "volume": 149885.0}, {"date": "2023-03-31", "close": 73.98, "volume": 221242.0}, {"date": "2023-04-03", "close": 72.28, "volume": 237175.0}, {"date": "2023-04-04", "close": 70.65, "volume": 184002.0}, {"date": "2023-04-05", "close": 70.73, "volume": 212722.0}, {"date": "2023-04-06", "close": 70.87, "volume": 139696.0}, {"date": "2023-04-10", "close": 70.58, "volume": 261973.0}, {"date": "2023-04-11", "close": 71.66, "volume": 171329.0}, {"date": "2023-04-12", "close": 71.76, "volume": 129117.0}, {"date": "2023-04-13", "close": 72.49, "volume": 153127.0}, {"date": "2023-04-14", "close": 71.95, "volume": 133129.0}, {"date": "2023-04-17", "close": 72.18, "volume": 132951.0}, {"date": "2023-04-18", "close": 73.93, "volume": 270642.0}, {"date": "2023-04-19", "close": 74.44, "volume": 189285.0}, {"date": "2023-04-20", "close": 73.12, "volume": 200436.0}, {"date": "2023-04-21", "close": 73.85, "volume": 202362.0}, {"date": "2023-04-24", "close": 73.83, "volume": 102702.0}, {"date": "2023-04-25", "close": 73.08, "volume": 176834.0}, {"date": "2023-04-26", "close": 71.92, "volume": 161672.0}, {"date": "2023-04-27", "close": 72.77, "volume": 161345.0}, {"date": "2023-04-28", "close": 73.68, "volume": 194345.0}, {"date": "2023-05-01", "close": 72.5, "volume": 122938.0}, {"date": "2023-05-02", "close": 71.18, "volume": 121434.0}, {"date": "2023-05-03", "close": 70.02, "volume": 123890.0}, {"date": "2023-05-04", "close": 66.5, "volume": 260715.0}, {"date": "2023-05-05", "close": 67.3, "volume": 206252.0}, {"date": "2023-05-08", "close": 66.6, "volume": 186416.0}, {"date": "2023-05-09", "close": 66.71, "volume": 67577.0}, {"date": "2023-05-10", "close": 66.4, "volume": 113600.0}, {"date": "2023-05-11", "close": 64.6, "volume": 142659.0}, {"date": "2023-05-12", "close": 64.19, "volume": 105851.0}, {"date": "2023-05-15", "close": 65.81, "volume": 190744.0}, {"date": "2023-05-16", "close": 64.48, "volume": 140114.0}, {"date": "2023-05-17", "close": 66.41, "volume": 298661.0}, {"date": "2023-05-18", "close": 67.42, "volume": 297544.0}, {"date": "2023-05-19", "close": 67.31, "volume": 185217.0}, {"date": "2023-05-22", "close": 68.97, "volume": 270211.0}, {"date": "2023-05-23", "close": 67.85, "volume": 245938.0}, {"date": "2023-05-24", "close": 66.61, "volume": 249481.0}, {"date": "2023-05-25", "close": 65.87, "volume": 306931.0}, {"date": "2023-05-26", "close": 66.15, "volume": 204961.0}, {"date": "2023-05-30", "close": 67.09, "volume": 185195.0}, {"date": "2023-05-31", "close": 67.91, "volume": 424127.0}, {"date": "2023-06-01", "close": 69.9, "volume": 296965.0}, {"date": "2023-06-02", "close": 71.76, "volume": 245654.0}, {"date": "2023-06-05", "close": 71.15, "volume": 146164.0}, {"date": "2023-06-06", "close": 74.51, "volume": 236671.0}, {"date": "2023-06-07", "close": 76.31, "volume": 321487.0}, {"date": "2023-06-08", "close": 76.45, "volume": 286282.0}, {"date": "2023-06-09", "close": 75.45, "volume": 160690.0}, {"date": "2023-06-12", "close": 75.36, "volume": 237369.0}, {"date": "2023-06-13", "close": 76.36, "volume": 268419.0}, {"date": "2023-06-14", "close": 76.85, "volume": 273375.0}, {"date": "2023-06-15", "close": 78.77, "volume": 180570.0}, {"date": "2023-06-16", "close": 77.87, "volume": 248297.0}, {"date": "2023-06-20", "close": 77.53, "volume": 133234.0}, {"date": "2023-06-21", "close": 77.79, "volume": 218705.0}, {"date": "2023-06-22", "close": 77.2, "volume": 249395.0}, {"date": "2023-06-23", "close": 75.61, "volume": 726475.0}, {"date": "2023-06-26", "close": 76.07, "volume": 163581.0}, {"date": "2023-06-27", "close": 77.5, "volume": 198130.0}, {"date": "2023-06-28", "close": 77.75, "volume": 165321.0}, {"date": "2023-06-29", "close": 79.67, "volume": 170721.0}, {"date": "2023-06-30", "close": 79.98, "volume": 126631.0}, {"date": "2023-07-03", "close": 79.81, "volume": 78672.0}, {"date": "2023-07-05", "close": 78.83, "volume": 110822.0}, {"date": "2023-07-06", "close": 78.05, "volume": 114372.0}, {"date": "2023-07-07", "close": 78.22, "volume": 157630.0}, {"date": "2023-07-10", "close": 78.56, "volume": 101807.0}, {"date": "2023-07-11", "close": 80.85, "volume": 167500.0}, {"date": "2023-07-12", "close": 82.3, "volume": 126875.0}, {"date": "2023-07-13", "close": 84.69, "volume": 101142.0}, {"date": "2023-07-14", "close": 84.15, "volume": 109093.0}, {"date": "2023-07-17", "close": 85.94, "volume": 196144.0}, {"date": "2023-07-18", "close": 86.11, "volume": 368309.0}, {"date": "2023-07-19", "close": 87.02, "volume": 211950.0}, {"date": "2023-07-20", "close": 86.95, "volume": 120713.0}, {"date": "2023-07-21", "close": 86.44, "volume": 118228.0}, {"date": "2023-07-24", "close": 87.28, "volume": 114233.0}, {"date": "2023-07-25", "close": 88.0, "volume": 197583.0}, {"date": "2023-07-26", "close": 88.63, "volume": 156158.0}, {"date": "2023-07-27", "close": 87.36, "volume": 182196.0}, {"date": "2023-07-28", "close": 86.71, "volume": 265934.0}, {"date": "2023-07-31", "close": 88.43, "volume": 279976.0}, {"date": "2023-08-01", "close": 88.21, "volume": 254868.0}, {"date": "2023-08-02", "close": 90.56, "volume": 331689.0}, {"date": "2023-08-03", "close": 91.78, "volume": 213498.0}, {"date": "2023-08-04", "close": 91.52, "volume": 306523.0}, {"date": "2023-08-07", "close": 92.98, "volume": 212701.0}, {"date": "2023-08-08", "close": 91.94, "volume": 231476.0}, {"date": "2023-08-09", "close": 91.47, "volume": 125220.0}, {"date": "2023-08-10", "close": 93.05, "volume": 424598.0}, {"date": "2023-08-11", "close": 92.84, "volume": 239738.0}, {"date": "2023-08-14", "close": 93.2, "volume": 282158.0}, {"date": "2023-08-15", "close": 91.86, "volume": 348104.0}, {"date": "2023-08-16", "close": 92.15, "volume": 284756.0}, {"date": "2023-08-17", "close": 90.63, "volume": 106801.0}, {"date": "2023-08-18", "close": 91.69, "volume": 170252.0}, {"date": "2023-08-21", "close": 91.44, "volume": 157456.0}, {"date": "2023-08-22", "close": 90.36, "volume": 151959.0}, {"date": "2023-08-23", "close": 91.3, "volume": 173560.0}, {"date": "2023-08-24", "close": 89.82, "volume": 164957.0}, {"date": "2023-08-25", "close": 89.89, "volume": 115672.0}, {"date": "2023-08-28", "close": 91.34, "volume": 144106.0}, {"date": "2023-08-29", "close": 93.0, "volume": 144002.0}, {"date": "2023-08-30", "close": 92.58, "volume": 148461.0}, {"date": "2023-08-31", "close": 92.79, "volume": 218576.0}, {"date": "2023-09-01", "close": 93.16, "volume": 179381.0}, {"date": "2023-09-05", "close": 92.43, "volume": 155755.0}, {"date": "2023-09-06", "close": 91.35, "volume": 135140.0}, {"date": "2023-09-07", "close": 91.27, "volume": 240567.0}, {"date": "2023-09-08", "close": 91.04, "volume": 148730.0}, {"date": "2023-09-11", "close": 90.87, "volume": 143572.0}, {"date": "2023-09-12", "close": 91.74, "volume": 127147.0}, {"date": "2023-09-13", "close": 91.86, "volume": 133391.0}, {"date": "2023-09-14", "close": 91.17, "volume": 140616.0}, {"date": "2023-09-15", "close": 91.94, "volume": 350549.0}, {"date": "2023-09-18", "close": 91.43, "volume": 82480.0}, {"date": "2023-09-19", "close": 90.95, "volume": 91667.0}, {"date": "2023-09-20", "close": 91.38, "volume": 153161.0}, {"date": "2023-09-21", "close": 89.745, "volume": 142758.0}, {"date": "2023-09-22", "close": 89.24, "volume": 122871.0}, {"date": "2023-09-25", "close": 90.57, "volume": 131125.0}, {"date": "2023-09-26", "close": 90.17, "volume": 144841.0}, {"date": "2023-09-27", "close": 90.02, "volume": 285152.0}, {"date": "2023-09-28", "close": 90.7, "volume": 242458.0}, {"date": "2023-09-29", "close": 90.44, "volume": 203095.0}, {"date": "2023-10-02", "close": 89.2, "volume": 118364.0}, {"date": "2023-10-03", "close": 87.61, "volume": 220283.0}, {"date": "2023-10-04", "close": 87.98, "volume": 218909.0}, {"date": "2023-10-05", "close": 88.41, "volume": 205159.0}, {"date": "2023-10-06", "close": 89.05, "volume": 211991.0}, {"date": "2023-10-09", "close": 88.04, "volume": 127742.0}, {"date": "2023-10-10", "close": 87.58, "volume": 160701.0}, {"date": "2023-10-11", "close": 88.53, "volume": 136221.0}, {"date": "2023-10-12", "close": 86.98, "volume": 138419.0}, {"date": "2023-10-13", "close": 85.86, "volume": 133093.0}, {"date": "2023-10-16", "close": 86.62, "volume": 175114.0}, {"date": "2023-10-17", "close": 85.97, "volume": 195032.0}, {"date": "2023-10-18", "close": 83.04, "volume": 149686.0}, {"date": "2023-10-19", "close": 81.68, "volume": 114085.0}, {"date": "2023-10-20", "close": 79.83, "volume": 167703.0}, {"date": "2023-10-23", "close": 80.91, "volume": 177063.0}, {"date": "2023-10-24", "close": 81.76, "volume": 149310.0}, {"date": "2023-10-25", "close": 80.15, "volume": 98695.0}, {"date": "2023-10-26", "close": 81.25, "volume": 122717.0}, {"date": "2023-10-27", "close": 80.76, "volume": 106975.0}, {"date": "2023-10-30", "close": 83.63, "volume": 169267.0}, {"date": "2023-10-31", "close": 84.12, "volume": 146451.0}, {"date": "2023-11-01", "close": 85.22, "volume": 157946.0}, {"date": "2023-11-02", "close": 88.1, "volume": 288836.0}, {"date": "2023-11-03", "close": 91.94, "volume": 305544.0}, {"date": "2023-11-06", "close": 89.36, "volume": 356530.0}, {"date": "2023-11-07", "close": 87.54, "volume": 281025.0}, {"date": "2023-11-08", "close": 90.37, "volume": 169837.0}, {"date": "2023-11-09", "close": 89.54, "volume": 217262.0}, {"date": "2023-11-10", "close": 90.3, "volume": 190572.0}, {"date": "2023-11-13", "close": 89.7, "volume": 110710.0}, {"date": "2023-11-14", "close": 92.08, "volume": 233187.0}, {"date": "2023-11-15", "close": 93.83, "volume": 197544.0}, {"date": "2023-11-16", "close": 92.31, "volume": 194738.0}, {"date": "2023-11-17", "close": 93.09, "volume": 184818.0}, {"date": "2023-11-20", "close": 93.73, "volume": 156112.0}, {"date": "2023-11-21", "close": 93.31, "volume": 128443.0}, {"date": "2023-11-22", "close": 93.99, "volume": 70662.0}, {"date": "2023-11-24", "close": 94.9, "volume": 36128.0}, {"date": "2023-11-27", "close": 95.39, "volume": 140620.0}, {"date": "2023-11-28", "close": 94.46, "volume": 113773.0}, {"date": "2023-11-29", "close": 97.34, "volume": 254024.0}, {"date": "2023-11-30", "close": 97.85, "volume": 372015.0}, {"date": "2023-12-01", "close": 98.66, "volume": 268724.0}, {"date": "2023-12-04", "close": 99.78, "volume": 252367.0}, {"date": "2023-12-05", "close": 99.59, "volume": 144172.0}, {"date": "2023-12-06", "close": 102.05, "volume": 229171.0}, {"date": "2023-12-07", "close": 101.58, "volume": 227044.0}, {"date": "2023-12-08", "close": 103.69, "volume": 106384.0}, {"date": "2023-12-11", "close": 104.98, "volume": 139637.0}, {"date": "2023-12-12", "close": 105.05, "volume": 195536.0}, {"date": "2023-12-13", "close": 107.62, "volume": 327059.0}, {"date": "2023-12-14", "close": 109.4, "volume": 589838.0}, {"date": "2023-12-15", "close": 108.99, "volume": 598321.0}, {"date": "2023-12-18", "close": 110.05, "volume": 163737.0}, {"date": "2023-12-19", "close": 111.49, "volume": 184507.0}, {"date": "2023-12-20", "close": 109.5, "volume": 234643.0}, {"date": "2023-12-21", "close": 111.02, "volume": 227841.0}, {"date": "2023-12-22", "close": 112.2, "volume": 147569.0}, {"date": "2023-12-26", "close": 114.7, "volume": 101709.0}, {"date": "2023-12-27", "close": 115.7, "volume": 152172.0}, {"date": "2023-12-28", "close": 115.19, "volume": 120096.0}, {"date": "2023-12-29", "close": 113.44, "volume": 102159.0}, {"date": "2024-01-02", "close": 111.79, "volume": 168679.0}, {"date": "2024-01-03", "close": 108.24, "volume": 216619.0}, {"date": "2024-01-04", "close": 107.77, "volume": 120519.0}, {"date": "2024-01-05", "close": 107.81, "volume": 136730.0}, {"date": "2024-01-08", "close": 110.25, "volume": 129124.0}, {"date": "2024-01-09", "close": 108.95, "volume": 118370.0}, {"date": "2024-01-10", "close": 111.14, "volume": 131162.0}, {"date": "2024-01-11", "close": 110.36, "volume": 185353.0}, {"date": "2024-01-12", "close": 112.53, "volume": 261501.0}, {"date": "2024-01-16", "close": 113.46, "volume": 162398.0}, {"date": "2024-01-17", "close": 114.06, "volume": 153853.0}, {"date": "2024-01-18", "close": 115.3, "volume": 157003.0}, {"date": "2024-01-19", "close": 118.71, "volume": 205003.0}, {"date": "2024-01-22", "close": 119.83, "volume": 242440.0}, {"date": "2024-01-23", "close": 116.88, "volume": 293444.0}, {"date": "2024-01-24", "close": 114.5, "volume": 555022.0}, {"date": "2024-01-25", "close": 115.76, "volume": 225153.0}, {"date": "2024-01-26", "close": 115.6, "volume": 110411.0}, {"date": "2024-01-29", "close": 118.12, "volume": 114963.0}, {"date": "2024-01-30", "close": 117.9, "volume": 90596.0}, {"date": "2024-01-31", "close": 115.94, "volume": 158095.0}, {"date": "2024-02-01", "close": 118.5, "volume": 130979.0}, {"date": "2024-02-02", "close": 119.76, "volume": 176501.0}, {"date": "2024-02-05", "close": 119.05, "volume": 172936.0}, {"date": "2024-02-06", "close": 112.29, "volume": 546884.0}, {"date": "2024-02-07", "close": 114.12, "volume": 291048.0}, {"date": "2024-02-08", "close": 113.18, "volume": 278787.0}, {"date": "2024-02-09", "close": 115.88, "volume": 338976.0}, {"date": "2024-02-12", "close": 116.62, "volume": 258529.0}, {"date": "2024-02-13", "close": 110.87, "volume": 302515.0}, {"date": "2024-02-14", "close": 116.26, "volume": 275194.0}, {"date": "2024-02-15", "close": 118.28, "volume": 304808.0}, {"date": "2024-02-16", "close": 119.44, "volume": 249106.0}, {"date": "2024-02-20", "close": 117.61, "volume": 220283.0}, {"date": "2024-02-21", "close": 116.91, "volume": 210363.0}, {"date": "2024-02-22", "close": 119.44, "volume": 178579.0}, {"date": "2024-02-23", "close": 119.05, "volume": 143099.0}, {"date": "2024-02-26", "close": 116.72, "volume": 260930.0}, {"date": "2024-02-27", "close": 116.95, "volume": 441271.0}, {"date": "2024-02-28", "close": 114.44, "volume": 242152.0}, {"date": "2024-02-29", "close": 114.85, "volume": 454588.0}, {"date": "2024-03-01", "close": 114.74, "volume": 184644.0}, {"date": "2024-03-04", "close": 112.7, "volume": 316129.0}, {"date": "2024-03-05", "close": 107.81, "volume": 1517502.0}, {"date": "2024-03-06", "close": 107.03, "volume": 583097.0}, {"date": "2024-03-07", "close": 108.77, "volume": 567897.0}, {"date": "2024-03-08", "close": 108.09, "volume": 319878.0}, {"date": "2024-03-11", "close": 108.34, "volume": 243118.0}, {"date": "2024-03-12", "close": 108.22, "volume": 197759.0}, {"date": "2024-03-13", "close": 107.8, "volume": 201692.0}, {"date": "2024-03-14", "close": 106.3, "volume": 319845.0}, {"date": "2024-03-15", "close": 106.13, "volume": 335996.0}, {"date": "2024-03-18", "close": 105.77, "volume": 144779.0}, {"date": "2024-03-19", "close": 105.93, "volume": 142505.0}, {"date": "2024-03-20", "close": 107.96, "volume": 201358.0}, {"date": "2024-03-21", "close": 108.97, "volume": 266265.0}, {"date": "2024-03-22", "close": 107.82, "volume": 124588.0}, {"date": "2024-03-25", "close": 107.22, "volume": 151579.0}, {"date": "2024-03-26", "close": 110.05, "volume": 312390.0}, {"date": "2024-03-27", "close": 110.87, "volume": 209627.0}, {"date": "2024-03-28", "close": 112.76, "volume": 346329.0}, {"date": "2024-04-01", "close": 111.29, "volume": 212998.0}, {"date": "2024-04-02", "close": 110.59, "volume": 197020.0}, {"date": "2024-04-03", "close": 113.2, "volume": 378324.0}, {"date": "2024-04-04", "close": 110.94, "volume": 264096.0}, {"date": "2024-04-05", "close": 112.77, "volume": 180953.0}, {"date": "2024-04-08", "close": 116.43, "volume": 288300.0}, {"date": "2024-04-09", "close": 116.52, "volume": 177895.0}, {"date": "2024-04-10", "close": 115.17, "volume": 249781.0}, {"date": "2024-04-11", "close": 114.22, "volume": 272090.0}, {"date": "2024-04-12", "close": 110.53, "volume": 157609.0}, {"date": "2024-04-15", "close": 110.19, "volume": 133998.0}, {"date": "2024-04-16", "close": 110.32, "volume": 152475.0}, {"date": "2024-04-17", "close": 110.24, "volume": 175439.0}, {"date": "2024-04-18", "close": 109.65, "volume": 231065.0}, {"date": "2024-04-19", "close": 110.08, "volume": 241547.0}, {"date": "2024-04-22", "close": 111.48, "volume": 205012.0}, {"date": "2024-04-23", "close": 113.49, "volume": 168736.0}, {"date": "2024-04-24", "close": 113.34, "volume": 148432.0}, {"date": "2024-04-25", "close": 113.38, "volume": 180088.0}, {"date": "2024-04-26", "close": 114.53, "volume": 160552.0}, {"date": "2024-04-29", "close": 114.22, "volume": 127746.0}, {"date": "2024-04-30", "close": 111.72, "volume": 143084.0}, {"date": "2024-05-01", "close": 112.54, "volume": 193308.0}, {"date": "2024-05-02", "close": 115.33, "volume": 145115.0}, {"date": "2024-05-03", "close": 115.67, "volume": 216404.0}, {"date": "2024-05-06", "close": 117.81, "volume": 97824.0}, {"date": "2024-05-07", "close": 117.52, "volume": 111588.0}, {"date": "2024-05-08", "close": 116.5, "volume": 114160.0}, {"date": "2024-05-09", "close": 115.84, "volume": 184647.0}, {"date": "2024-05-10", "close": 115.0, "volume": 413962.0}, {"date": "2024-05-13", "close": 114.74, "volume": 139896.0}, {"date": "2024-05-14", "close": 115.47, "volume": 222826.0}, {"date": "2024-05-15", "close": 117.99, "volume": 772309.0}, {"date": "2024-05-16", "close": 117.75, "volume": 168510.0}, {"date": "2024-05-17", "close": 115.6, "volume": 253473.0}, {"date": "2024-05-20", "close": 118.47, "volume": 271928.0}, {"date": "2024-05-21", "close": 119.39, "volume": 147042.0}, {"date": "2024-05-22", "close": 119.21, "volume": 308026.0}, {"date": "2024-05-23", "close": 124.22, "volume": 444462.0}, {"date": "2024-05-24", "close": 126.95, "volume": 486911.0}, {"date": "2024-05-28", "close": 130.0, "volume": 440931.0}, {"date": "2024-05-29", "close": 123.97, "volume": 337090.0}, {"date": "2024-05-30", "close": 124.0, "volume": 268684.0}, {"date": "2024-05-31", "close": 125.49, "volume": 532488.0}, {"date": "2024-06-03", "close": 123.43, "volume": 195327.0}, {"date": "2024-06-04", "close": 120.79, "volume": 166709.0}, {"date": "2024-06-05", "close": 123.4, "volume": 152765.0}, {"date": "2024-06-06", "close": 121.0, "volume": 164404.0}, {"date": "2024-06-07", "close": 118.57, "volume": 269958.0}, {"date": "2024-06-10", "close": 120.57, "volume": 197710.0}, {"date": "2024-06-11", "close": 121.73, "volume": 140971.0}, {"date": "2024-06-12", "close": 122.94, "volume": 163308.0}, {"date": "2024-06-13", "close": 118.22, "volume": 223466.0}, {"date": "2024-06-14", "close": 116.22, "volume": 240742.0}, {"date": "2024-06-17", "close": 115.52, "volume": 186924.0}, {"date": "2024-06-18", "close": 116.49, "volume": 293106.0}, {"date": "2024-06-20", "close": 117.86, "volume": 247885.0}, {"date": "2024-06-21", "close": 117.53, "volume": 407009.0}, {"date": "2024-06-24", "close": 116.86, "volume": 191730.0}, {"date": "2024-06-25", "close": 117.97, "volume": 234189.0}, {"date": "2024-06-26", "close": 117.73, "volume": 295104.0}, {"date": "2024-06-27", "close": 121.31, "volume": 337868.0}, {"date": "2024-06-28", "close": 123.58, "volume": 1464761.0}, {"date": "2024-07-01", "close": 123.12, "volume": 244936.0}, {"date": "2024-07-02", "close": 127.26, "volume": 224028.0}, {"date": "2024-07-03", "close": 126.14, "volume": 130573.0}, {"date": "2024-07-05", "close": 127.02, "volume": 252840.0}, {"date": "2024-07-08", "close": 126.0, "volume": 233217.0}, {"date": "2024-07-09", "close": 126.0, "volume": 258906.0}, {"date": "2024-07-10", "close": 129.12, "volume": 230217.0}, {"date": "2024-07-11", "close": 134.76, "volume": 471302.0}, {"date": "2024-07-12", "close": 137.39, "volume": 256108.0}, {"date": "2024-07-15", "close": 137.24, "volume": 394633.0}, {"date": "2024-07-16", "close": 141.58, "volume": 495179.0}, {"date": "2024-07-17", "close": 142.13, "volume": 381036.0}, {"date": "2024-07-18", "close": 141.01, "volume": 429450.0}, {"date": "2024-07-19", "close": 139.89, "volume": 261204.0}, {"date": "2024-07-22", "close": 143.09, "volume": 338773.0}, {"date": "2024-07-23", "close": 141.88, "volume": 301409.0}, {"date": "2024-07-24", "close": 139.19, "volume": 259671.0}, {"date": "2024-07-25", "close": 141.85, "volume": 331394.0}, {"date": "2024-07-26", "close": 144.11, "volume": 295252.0}, {"date": "2024-07-29", "close": 142.63, "volume": 199037.0}, {"date": "2024-07-30", "close": 143.4, "volume": 222702.0}, {"date": "2024-07-31", "close": 144.37, "volume": 359370.0}, {"date": "2024-08-01", "close": 140.17, "volume": 340427.0}, {"date": "2024-08-02", "close": 133.07, "volume": 437078.0}, {"date": "2024-08-05", "close": 126.2, "volume": 422812.0}, {"date": "2024-08-06", "close": 133.27, "volume": 510013.0}, {"date": "2024-08-07", "close": 131.64, "volume": 274334.0}, {"date": "2024-08-08", "close": 136.75, "volume": 303422.0}, {"date": "2024-08-09", "close": 137.08, "volume": 293606.0}, {"date": "2024-08-12", "close": 136.01, "volume": 226549.0}, {"date": "2024-08-13", "close": 139.15, "volume": 265638.0}, {"date": "2024-08-14", "close": 139.82, "volume": 269348.0}, {"date": "2024-08-15", "close": 142.03, "volume": 164729.0}, {"date": "2024-08-16", "close": 143.09, "volume": 187726.0}, {"date": "2024-08-19", "close": 145.15, "volume": 173102.0}, {"date": "2024-08-20", "close": 142.8, "volume": 140764.0}, {"date": "2024-08-21", "close": 145.13, "volume": 149918.0}, {"date": "2024-08-22", "close": 147.25, "volume": 179073.0}, {"date": "2024-08-23", "close": 151.45, "volume": 229078.0}, {"date": "2024-08-26", "close": 152.91, "volume": 208658.0}, {"date": "2024-08-27", "close": 153.6, "volume": 230858.0}, {"date": "2024-08-28", "close": 149.94, "volume": 201965.0}, {"date": "2024-08-29", "close": 150.08, "volume": 178242.0}, {"date": "2024-08-30", "close": 152.84, "volume": 232124.0}, {"date": "2024-09-03", "close": 148.54, "volume": 228436.0}, {"date": "2024-09-04", "close": 149.15, "volume": 259326.0}, {"date": "2024-09-05", "close": 148.28, "volume": 191921.0}, {"date": "2024-09-06", "close": 145.74, "volume": 228896.0}, {"date": "2024-09-09", "close": 151.89, "volume": 1234788.0}, {"date": "2024-09-10", "close": 148.57, "volume": 547835.0}, {"date": "2024-09-11", "close": 147.67, "volume": 408516.0}, {"date": "2024-09-12", "close": 150.0, "volume": 383479.0}, {"date": "2024-09-13", "close": 152.87, "volume": 378518.0}, {"date": "2024-09-16", "close": 153.23, "volume": 515639.0}, {"date": "2024-09-17", "close": 157.37, "volume": 506010.0}, {"date": "2024-09-18", "close": 158.62, "volume": 986452.0}, {"date": "2024-09-19", "close": 161.25, "volume": 708119.0}, {"date": "2024-09-20", "close": 163.25, "volume": 5945406.0}, {"date": "2024-09-23", "close": 164.78, "volume": 509955.0}, {"date": "2024-09-24", "close": 166.88, "volume": 573482.0}, {"date": "2024-09-25", "close": 165.72, "volume": 338471.0}, {"date": "2024-09-26", "close": 167.2, "volume": 274154.0}, {"date": "2024-09-27", "close": 166.67, "volume": 250071.0}, {"date": "2024-09-30", "close": 168.39, "volume": 289476.0}, {"date": "2024-10-01", "close": 168.0, "volume": 337804.0}, {"date": "2024-10-02", "close": 168.43, "volume": 175751.0}, {"date": "2024-10-03", "close": 170.83, "volume": 249936.0}, {"date": "2024-10-04", "close": 173.6, "volume": 245097.0}, {"date": "2024-10-07", "close": 172.02, "volume": 349555.0}, {"date": "2024-10-08", "close": 173.01, "volume": 292152.0}, {"date": "2024-10-09", "close": 175.14, "volume": 449702.0}, {"date": "2024-10-10", "close": 172.58, "volume": 401564.0}, {"date": "2024-10-11", "close": 174.74, "volume": 340893.0}, {"date": "2024-10-14", "close": 177.16, "volume": 211893.0}, {"date": "2024-10-15", "close": 176.13, "volume": 236340.0}, {"date": "2024-10-16", "close": 178.275, "volume": 206950.0}, {"date": "2024-10-17", "close": 181.0, "volume": 295658.0}, {"date": "2024-10-18", "close": 180.92, "volume": 232474.0}, {"date": "2024-10-21", "close": 179.13, "volume": 217617.0}, {"date": "2024-10-22", "close": 177.78, "volume": 249006.0}, {"date": "2024-10-23", "close": 175.64, "volume": 252118.0}, {"date": "2024-10-24", "close": 177.93, "volume": 239006.0}, {"date": "2024-10-25", "close": 177.85, "volume": 193608.0}, {"date": "2024-10-28", "close": 182.61, "volume": 475713.0}, {"date": "2024-10-29", "close": 182.82, "volume": 330056.0}, {"date": "2024-10-30", "close": 182.22, "volume": 291462.0}, {"date": "2024-10-31", "close": 179.64, "volume": 255399.0}, {"date": "2024-11-01", "close": 179.9, "volume": 340854.0}, {"date": "2024-11-04", "close": 178.65, "volume": 341145.0}, {"date": "2024-11-05", "close": 180.24, "volume": 450985.0}, {"date": "2024-11-06", "close": 192.63, "volume": 1015084.0}, {"date": "2024-11-07", "close": 189.42, "volume": 461216.0}, {"date": "2024-11-08", "close": 194.47, "volume": 450922.0}, {"date": "2024-11-11", "close": 201.62, "volume": 285175.0}, {"date": "2024-11-12", "close": 196.9, "volume": 359560.0}, {"date": "2024-11-13", "close": 190.39, "volume": 361481.0}, {"date": "2024-11-14", "close": 193.18, "volume": 300295.0}, {"date": "2024-11-15", "close": 191.88, "volume": 249700.0}, {"date": "2024-11-18", "close": 191.33, "volume": 227610.0}, {"date": "2024-11-19", "close": 194.41, "volume": 265887.0}, {"date": "2024-11-20", "close": 194.48, "volume": 157887.0}, {"date": "2024-11-21", "close": 198.17, "volume": 211850.0}, {"date": "2024-11-22", "close": 199.55, "volume": 264915.0}, {"date": "2024-11-25", "close": 201.57, "volume": 265012.0}, {"date": "2024-11-26", "close": 199.36, "volume": 204483.0}, {"date": "2024-11-27", "close": 192.02, "volume": 406288.0}, {"date": "2024-11-29", "close": 192.4, "volume": 184886.0}, {"date": "2024-12-02", "close": 191.92, "volume": 241533.0}, {"date": "2024-12-03", "close": 191.96, "volume": 254874.0}, {"date": "2024-12-04", "close": 190.7, "volume": 235846.0}, {"date": "2024-12-05", "close": 185.47, "volume": 416931.0}, {"date": "2024-12-06", "close": 181.48, "volume": 433942.0}, {"date": "2024-12-09", "close": 176.8, "volume": 481001.0}, {"date": "2024-12-10", "close": 174.55, "volume": 545844.0}, {"date": "2024-12-11", "close": 173.99, "volume": 476083.0}, {"date": "2024-12-12", "close": 171.23, "volume": 934718.0}, {"date": "2024-12-13", "close": 169.24, "volume": 510141.0}, {"date": "2024-12-16", "close": 167.52, "volume": 1111259.0}, {"date": "2024-12-17", "close": 163.41, "volume": 708307.0}, {"date": "2024-12-18", "close": 152.51, "volume": 802376.0}, {"date": "2024-12-19", "close": 151.4, "volume": 773061.0}, {"date": "2024-12-20", "close": 150.68, "volume": 1662623.0}, {"date": "2024-12-23", "close": 150.07, "volume": 529868.0}, {"date": "2024-12-24", "close": 150.58, "volume": 238105.0}, {"date": "2024-12-26", "close": 154.0, "volume": 344516.0}, {"date": "2024-12-27", "close": 151.55, "volume": 301598.0}, {"date": "2024-12-30", "close": 147.78, "volume": 290581.0}, {"date": "2024-12-31", "close": 148.05, "volume": 268403.0}, {"date": "2025-01-02", "close": 149.15, "volume": 333011.0}, {"date": "2025-01-03", "close": 150.27, "volume": 349201.0}, {"date": "2025-01-06", "close": 146.74, "volume": 402721.0}, {"date": "2025-01-07", "close": 147.265, "volume": 428978.0}, {"date": "2025-01-08", "close": 147.93, "volume": 338492.0}, {"date": "2025-01-10", "close": 139.76, "volume": 300891.0}, {"date": "2025-01-13", "close": 138.05, "volume": 475426.0}, {"date": "2025-01-14", "close": 141.14, "volume": 564830.0}, {"date": "2025-01-15", "close": 144.61, "volume": 272192.0}, {"date": "2025-01-16", "close": 149.59, "volume": 353412.0}, {"date": "2025-01-17", "close": 150.26, "volume": 457867.0}, {"date": "2025-01-21", "close": 157.13, "volume": 428630.0}, {"date": "2025-01-22", "close": 160.14, "volume": 552383.0}, {"date": "2025-01-23", "close": 159.86, "volume": 356997.0}, {"date": "2025-01-24", "close": 160.99, "volume": 302379.0}, {"date": "2025-01-27", "close": 158.63, "volume": 448722.0}, {"date": "2025-01-28", "close": 159.6, "volume": 386896.0}, {"date": "2025-01-29", "close": 157.38, "volume": 327016.0}, {"date": "2025-01-30", "close": 159.46, "volume": 212830.0}, {"date": "2025-01-31", "close": 159.18, "volume": 294793.0}, {"date": "2025-02-03", "close": 158.0, "volume": 536242.0}, {"date": "2025-02-04", "close": 161.4, "volume": 890514.0}, {"date": "2025-02-05", "close": 170.18, "volume": 727105.0}, {"date": "2025-02-06", "close": 166.83, "volume": 500632.0}, {"date": "2025-02-07", "close": 167.19, "volume": 445072.0}, {"date": "2025-02-10", "close": 166.39, "volume": 350579.0}, {"date": "2025-02-11", "close": 156.59, "volume": 2030735.0}, {"date": "2025-02-12", "close": 153.87, "volume": 656643.0}, {"date": "2025-02-13", "close": 151.83, "volume": 463246.0}, {"date": "2025-02-14", "close": 156.19, "volume": 413127.0}, {"date": "2025-02-18", "close": 159.52, "volume": 445034.0}, {"date": "2025-02-19", "close": 159.96, "volume": 517878.0}, {"date": "2025-02-20", "close": 157.26, "volume": 844043.0}, {"date": "2025-02-21", "close": 151.46, "volume": 641616.0}, {"date": "2025-02-24", "close": 153.14, "volume": 775101.0}, {"date": "2025-02-25", "close": 153.98, "volume": 449798.0}, {"date": "2025-02-26", "close": 153.78, "volume": 500716.0}, {"date": "2025-02-27", "close": 151.65, "volume": 430584.0}, {"date": "2025-02-28", "close": 156.32, "volume": 621524.0}, {"date": "2025-03-03", "close": 152.59, "volume": 479342.0}, {"date": "2025-03-04", "close": 146.94, "volume": 454552.0}, {"date": "2025-03-05", "close": 153.03, "volume": 466543.0}, {"date": "2025-03-06", "close": 147.59, "volume": 509068.0}, {"date": "2025-03-07", "close": 145.94, "volume": 718095.0}, {"date": "2025-03-10", "close": 137.87, "volume": 587446.0}, {"date": "2025-03-11", "close": 140.05, "volume": 614224.0}, {"date": "2025-03-12", "close": 141.47, "volume": 763986.0}, {"date": "2025-03-13", "close": 139.01, "volume": 744651.0}, {"date": "2025-03-14", "close": 142.56, "volume": 585176.0}, {"date": "2025-03-17", "close": 145.15, "volume": 498984.0}, {"date": "2025-03-18", "close": 144.74, "volume": 312873.0}, {"date": "2025-03-19", "close": 150.57, "volume": 397275.0}, {"date": "2025-03-20", "close": 149.2, "volume": 469358.0}, {"date": "2025-03-21", "close": 150.64, "volume": 1209451.0}, {"date": "2025-03-24", "close": 155.89, "volume": 458511.0}, {"date": "2025-03-25", "close": 157.61, "volume": 371258.0}, {"date": "2025-03-26", "close": 154.02, "volume": 309185.0}, {"date": "2025-03-27", "close": 150.81, "volume": 357387.0}, {"date": "2025-03-28", "close": 147.08, "volume": 382110.0}, {"date": "2025-03-31", "close": 148.67, "volume": 399818.0}, {"date": "2025-04-01", "close": 151.92, "volume": 413614.0}, {"date": "2025-04-02", "close": 155.48, "volume": 427267.0}, {"date": "2025-04-03", "close": 140.89, "volume": 657404.0}, {"date": "2025-04-04", "close": 135.66, "volume": 1098402.0}, {"date": "2025-04-07", "close": 134.12, "volume": 1176736.0}, {"date": "2025-04-08", "close": 126.65, "volume": 792481.0}, {"date": "2025-04-09", "close": 147.08, "volume": 1251958.0}, {"date": "2025-04-10", "close": 138.07, "volume": 558908.0}, {"date": "2025-04-11", "close": 137.21, "volume": 550071.0}, {"date": "2025-04-14", "close": 140.87, "volume": 574196.0}, {"date": "2025-04-15", "close": 141.35, "volume": 337491.0}, {"date": "2025-04-16", "close": 135.05, "volume": 923068.0}, {"date": "2025-04-17", "close": 137.73, "volume": 816917.0}, {"date": "2025-04-21", "close": 131.4, "volume": 403727.0}, {"date": "2025-04-22", "close": 136.68, "volume": 383028.0}, {"date": "2025-04-23", "close": 144.1, "volume": 569910.0}, {"date": "2025-04-24", "close": 148.01, "volume": 437255.0}, {"date": "2025-04-25", "close": 148.34, "volume": 367179.0}, {"date": "2025-04-28", "close": 150.59, "volume": 397075.0}, {"date": "2025-04-29", "close": 154.51, "volume": 401683.0}, {"date": "2025-04-30", "close": 154.49, "volume": 416846.0}, {"date": "2025-05-01", "close": 155.62, "volume": 334238.0}, {"date": "2025-05-02", "close": 160.59, "volume": 394377.0}, {"date": "2025-05-05", "close": 160.37, "volume": 308273.0}, {"date": "2025-05-06", "close": 157.71, "volume": 286246.0}, {"date": "2025-05-07", "close": 158.62, "volume": 309097.0}, {"date": "2025-05-08", "close": 162.7, "volume": 337587.0}, {"date": "2025-05-09", "close": 162.68, "volume": 311214.0}, {"date": "2025-05-12", "close": 172.95, "volume": 424284.0}, {"date": "2025-05-13", "close": 174.04, "volume": 367418.0}, {"date": "2025-05-14", "close": 174.82, "volume": 367332.0}, {"date": "2025-05-15", "close": 170.11, "volume": 448421.0}, {"date": "2025-05-16", "close": 172.74, "volume": 387017.0}, {"date": "2025-05-19", "close": 172.52, "volume": 335302.0}, {"date": "2025-05-20", "close": 169.7, "volume": 524393.0}, {"date": "2025-05-21", "close": 161.72, "volume": 410990.0}, {"date": "2025-05-22", "close": 163.86, "volume": 453882.0}, {"date": "2025-05-23", "close": 165.41, "volume": 401837.0}, {"date": "2025-05-27", "close": 172.6, "volume": 557125.0}, {"date": "2025-05-28", "close": 175.49, "volume": 1622206.0}, {"date": "2025-05-29", "close": 156.08, "volume": 1737620.0}, {"date": "2025-05-30", "close": 149.0, "volume": 1480590.0}, {"date": "2025-06-02", "close": 148.96, "volume": 770086.0}, {"date": "2025-06-03", "close": 149.51, "volume": 505319.0}, {"date": "2025-06-04", "close": 149.08, "volume": 475008.0}, {"date": "2025-06-05", "close": 150.63, "volume": 566672.0}, {"date": "2025-06-06", "close": 150.82, "volume": 609332.0}, {"date": "2025-06-09", "close": 151.73, "volume": 635252.0}, {"date": "2025-06-10", "close": 151.67, "volume": 543397.0}, {"date": "2025-06-11", "close": 147.34, "volume": 797793.0}, {"date": "2025-06-12", "close": 146.49, "volume": 855171.0}, {"date": "2025-06-13", "close": 138.95, "volume": 791537.0}, {"date": "2025-06-16", "close": 137.53, "volume": 1376351.0}, {"date": "2025-06-17", "close": 135.91, "volume": 905233.0}, {"date": "2025-06-18", "close": 136.98, "volume": 506550.0}, {"date": "2025-06-20", "close": 136.69, "volume": 780968.0}, {"date": "2025-06-23", "close": 138.84, "volume": 672565.0}, {"date": "2025-06-24", "close": 142.67, "volume": 524518.0}, {"date": "2025-06-25", "close": 142.52, "volume": 489239.0}, {"date": "2025-06-26", "close": 144.24, "volume": 625675.0}, {"date": "2025-06-27", "close": 144.14, "volume": 6424265.0}, {"date": "2025-06-30", "close": 142.12, "volume": 665817.0}, {"date": "2025-07-01", "close": 144.79, "volume": 543839.0}, {"date": "2025-07-02", "close": 145.15, "volume": 463402.0}, {"date": "2025-07-03", "close": 147.02, "volume": 201133.0}, {"date": "2025-07-07", "close": 146.1, "volume": 489579.0}, {"date": "2025-07-08", "close": 147.15, "volume": 495357.0}, {"date": "2025-07-09", "close": 149.09, "volume": 263395.0}, {"date": "2025-07-10", "close": 153.23, "volume": 457180.0}, {"date": "2025-07-11", "close": 151.38, "volume": 458339.0}, {"date": "2025-07-14", "close": 150.31, "volume": 368534.0}, {"date": "2025-07-15", "close": 145.72, "volume": 509815.0}, {"date": "2025-07-16", "close": 151.95, "volume": 353984.0}, {"date": "2025-07-17", "close": 159.1, "volume": 733183.0}, {"date": "2025-07-18", "close": 154.64, "volume": 432445.0}, {"date": "2025-07-21", "close": 151.87, "volume": 324063.0}, {"date": "2025-07-22", "close": 154.27, "volume": 448392.0}, {"date": "2025-07-23", "close": 155.52, "volume": 263016.0}, {"date": "2025-07-24", "close": 156.57, "volume": 274084.0}, {"date": "2025-07-25", "close": 156.86, "volume": 238241.0}, {"date": "2025-07-28", "close": 155.78, "volume": 354864.0}, {"date": "2025-07-29", "close": 155.09, "volume": 309554.0}, {"date": "2025-07-30", "close": 155.5, "volume": 348989.0}, {"date": "2025-07-31", "close": 152.3, "volume": 337357.0}, {"date": "2025-08-01", "close": 147.79, "volume": 538811.0}, {"date": "2025-08-04", "close": 150.9, "volume": 503267.0}, {"date": "2025-08-05", "close": 156.77, "volume": 618243.0}, {"date": "2025-08-06", "close": 156.57, "volume": 570536.0}, {"date": "2025-08-07", "close": 153.19, "volume": 314834.0}, {"date": "2025-08-08", "close": 154.54, "volume": 276637.0}, {"date": "2025-08-11", "close": 152.55, "volume": 311770.0}, {"date": "2025-08-12", "close": 158.67, "volume": 234563.0}, {"date": "2025-08-13", "close": 160.88, "volume": 277285.0}, {"date": "2025-08-14", "close": 158.44, "volume": 378096.0}, {"date": "2025-08-15", "close": 155.46, "volume": 403423.0}, {"date": "2025-08-18", "close": 155.4, "volume": 221703.0}, {"date": "2025-08-19", "close": 150.92, "volume": 696516.0}, {"date": "2025-08-20", "close": 150.42, "volume": 333758.0}, {"date": "2025-08-21", "close": 149.86, "volume": 245148.0}, {"date": "2025-08-22", "close": 156.75, "volume": 267956.0}, {"date": "2025-08-25", "close": 154.3, "volume": 407358.0}, {"date": "2025-08-26", "close": 154.34, "volume": 447523.0}, {"date": "2025-08-27", "close": 154.52, "volume": 281838.0}, {"date": "2025-08-28", "close": 154.86, "volume": 235619.0}, {"date": "2025-08-29", "close": 154.34, "volume": 299723.0}, {"date": "2025-09-02", "close": 150.65, "volume": 238217.0}, {"date": "2025-09-03", "close": 143.78, "volume": 757296.0}, {"date": "2025-09-04", "close": 147.04, "volume": 452194.0}, {"date": "2025-09-05", "close": 146.12, "volume": 318368.0}, {"date": "2025-09-08", "close": 148.66, "volume": 461837.0}, {"date": "2025-09-09", "close": 147.94, "volume": 332340.0}, {"date": "2025-09-10", "close": 149.25, "volume": 314914.0}, {"date": "2025-09-11", "close": 153.8, "volume": 316724.0}, {"date": "2025-09-12", "close": 148.79, "volume": 299411.0}, {"date": "2025-09-15", "close": 146.53, "volume": 295297.0}, {"date": "2025-09-16", "close": 147.58, "volume": 276770.0}, {"date": "2025-09-17", "close": 146.13, "volume": 236286.0}, {"date": "2025-09-18", "close": 150.985, "volume": 316187.0}, {"date": "2025-09-19", "close": 150.36, "volume": 1090538.0}, {"date": "2025-09-22", "close": 149.15, "volume": 367991.0}, {"date": "2025-09-23", "close": 149.9, "volume": 452869.0}, {"date": "2025-09-24", "close": 142.78, "volume": 547372.0}, {"date": "2025-09-25", "close": 139.66, "volume": 442192.0}, {"date": "2025-09-26", "close": 140.9, "volume": 213776.0}, {"date": "2025-09-29", "close": 139.0, "volume": 300434.0}, {"date": "2025-09-30", "close": 134.79, "volume": 320278.0}, {"date": "2025-10-01", "close": 128.8, "volume": 554201.0}, {"date": "2025-10-02", "close": 126.55, "volume": 593316.0}, {"date": "2025-10-03", "close": 127.6, "volume": 866740.0}, {"date": "2025-10-06", "close": 125.09, "volume": 679554.0}, {"date": "2025-10-07", "close": 122.6, "volume": 386481.0}, {"date": "2025-10-08", "close": 119.8, "volume": 480864.0}, {"date": "2025-10-09", "close": 118.85, "volume": 634645.0}, {"date": "2025-10-10", "close": 118.26, "volume": 1163306.0}, {"date": "2025-10-13", "close": 122.84, "volume": 751073.0}, {"date": "2025-10-14", "close": 124.92, "volume": 882166.0}, {"date": "2025-10-15", "close": 120.19, "volume": 518988.0}, {"date": "2025-10-16", "close": 117.61, "volume": 715933.0}, {"date": "2025-10-17", "close": 118.04, "volume": 303498.0}, {"date": "2025-10-20", "close": 119.81, "volume": 355224.0}, {"date": "2025-10-21", "close": 120.97, "volume": 374158.0}, {"date": "2025-10-22", "close": 119.59, "volume": 270303.0}, {"date": "2025-10-23", "close": 118.92, "volume": 342577.0}, {"date": "2025-10-24", "close": 118.78, "volume": 187351.0}, {"date": "2025-10-27", "close": 119.96, "volume": 270980.0}, {"date": "2025-10-28", "close": 117.89, "volume": 537927.0}, {"date": "2025-10-29", "close": 115.41, "volume": 341219.0}, {"date": "2025-10-30", "close": 114.1, "volume": 496758.0}, {"date": "2025-10-31", "close": 113.96, "volume": 403037.0}, {"date": "2025-11-03", "close": 114.93, "volume": 645127.0}, {"date": "2025-11-04", "close": 122.27, "volume": 927451.0}, {"date": "2025-11-05", "close": 123.98, "volume": 719252.0}, {"date": "2025-11-06", "close": 127.85, "volume": 899306.0}, {"date": "2025-11-07", "close": 131.04, "volume": 733098.0}, {"date": "2025-11-10", "close": 130.35, "volume": 527756.0}, {"date": "2025-11-11", "close": 132.3, "volume": 516849.0}, {"date": "2025-11-12", "close": 134.5, "volume": 571107.0}, {"date": "2025-11-13", "close": 131.15, "volume": 582348.0}, {"date": "2025-11-14", "close": 131.25, "volume": 371483.0}, {"date": "2025-11-17", "close": 126.87, "volume": 522069.0}, {"date": "2025-11-18", "close": 125.23, "volume": 696165.0}, {"date": "2025-11-19", "close": 125.27, "volume": 562326.0}, {"date": "2025-11-20", "close": 120.87, "volume": 485983.0}, {"date": "2025-11-21", "close": 122.11, "volume": 764254.0}, {"date": "2025-11-24", "close": 120.26, "volume": 420745.0}, {"date": "2025-11-25", "close": 123.06, "volume": 632410.0}, {"date": "2025-11-26", "close": 122.41, "volume": 368433.0}, {"date": "2025-11-28", "close": 123.935, "volume": 226691.0}, {"date": "2025-12-01", "close": 121.75, "volume": 457726.0}, {"date": "2025-12-02", "close": 121.15, "volume": 401453.0}, {"date": "2025-12-03", "close": 123.04, "volume": 390469.0}, {"date": "2025-12-04", "close": 123.28, "volume": 670037.0}, {"date": "2025-12-05", "close": 125.2, "volume": 731313.0}, {"date": "2025-12-08", "close": 126.95, "volume": 585933.0}, {"date": "2025-12-09", "close": 128.71, "volume": 496167.0}, {"date": "2025-12-10", "close": 132.03, "volume": 694049.0}, {"date": "2025-12-11", "close": 133.3, "volume": 452275.0}, {"date": "2025-12-12", "close": 130.19, "volume": 485843.0}, {"date": "2025-12-15", "close": 128.79, "volume": 427004.0}, {"date": "2025-12-16", "close": 131.85, "volume": 515758.0}, {"date": "2025-12-17", "close": 131.75, "volume": 686409.0}, {"date": "2025-12-18", "close": 133.71, "volume": 558472.0}, {"date": "2025-12-19", "close": 134.43, "volume": 1518287.0}, {"date": "2025-12-22", "close": 138.49, "volume": 545591.0}, {"date": "2025-12-23", "close": 138.45, "volume": 372619.0}, {"date": "2025-12-24", "close": 138.64, "volume": 231796.0}, {"date": "2025-12-26", "close": 138.47, "volume": 426854.0}, {"date": "2025-12-29", "close": 137.35, "volume": 375509.0}, {"date": "2025-12-30", "close": 135.83, "volume": 388320.0}, {"date": "2025-12-31", "close": 134.31, "volume": 309233.0}, {"date": "2026-01-02", "close": 136.66, "volume": 354948.0}, {"date": "2026-01-05", "close": 144.7, "volume": 940290.0}, {"date": "2026-01-06", "close": 146.83, "volume": 705415.0}, {"date": "2026-01-07", "close": 145.0, "volume": 421197.0}, {"date": "2026-01-08", "close": 146.7, "volume": 409893.0}, {"date": "2026-01-09", "close": 148.25, "volume": 420370.0}, {"date": "2026-01-12", "close": 150.95, "volume": 534594.0}, {"date": "2026-01-13", "close": 146.01, "volume": 388431.0}, {"date": "2026-01-14", "close": 148.21, "volume": 422330.0}, {"date": "2026-01-15", "close": 153.84, "volume": 396499.0}, {"date": "2026-01-16", "close": 152.79, "volume": 562481.0}, {"date": "2026-01-20", "close": 149.32, "volume": 610000.0}, {"date": "2026-01-21", "close": 152.92, "volume": 469576.0}, {"date": "2026-01-22", "close": 152.1, "volume": 354714.0}, {"date": "2026-01-23", "close": 149.45, "volume": 378622.0}, {"date": "2026-01-26", "close": 148.17, "volume": 427801.0}, {"date": "2026-01-27", "close": 147.36, "volume": 304659.0}, {"date": "2026-01-28", "close": 148.64, "volume": 266551.0}, {"date": "2026-01-29", "close": 142.42, "volume": 474443.0}, {"date": "2026-01-30", "close": 141.24, "volume": 506451.0}, {"date": "2026-02-02", "close": 141.38, "volume": 518570.0}, {"date": "2026-02-03", "close": 136.09, "volume": 1557096.0}, {"date": "2026-02-04", "close": 141.03, "volume": 720829.0}, {"date": "2026-02-05", "close": 131.72, "volume": 716570.0}, {"date": "2026-02-06", "close": 131.72, "volume": 606480.0}, {"date": "2026-02-09", "close": 134.07, "volume": 321154.0}, {"date": "2026-02-10", "close": 133.0, "volume": 435058.0}, {"date": "2026-02-11", "close": 127.77, "volume": 406455.0}, {"date": "2026-02-12", "close": 123.08, "volume": 473199.0}, {"date": "2026-02-13", "close": 122.76, "volume": 448185.0}, {"date": "2026-02-17", "close": 119.97, "volume": 409531.0}, {"date": "2026-02-18", "close": 123.19, "volume": 494331.0}, {"date": "2026-02-19", "close": 113.0, "volume": 1410374.0}, {"date": "2026-02-20", "close": 107.02, "volume": 1594152.0}, {"date": "2026-02-23", "close": 101.13, "volume": 1349576.0}, {"date": "2026-02-24", "close": 101.75, "volume": 1257848.0}, {"date": "2026-02-25", "close": 106.23, "volume": 1380969.0}, {"date": "2026-02-26", "close": 108.11, "volume": 950647.0}, {"date": "2026-02-27", "close": 104.94, "volume": 1048451.0}, {"date": "2026-03-02", "close": 106.83, "volume": 843283.0}, {"date": "2026-03-03", "close": 107.37, "volume": 1208942.0}, {"date": "2026-03-04", "close": 107.4, "volume": 534070.0}, {"date": "2026-03-05", "close": 110.02, "volume": 1061799.0}, {"date": "2026-03-06", "close": 106.57, "volume": 849394.0}, {"date": "2026-03-09", "close": 105.57, "volume": 764268.0}, {"date": "2026-03-10", "close": 104.48, "volume": 413012.0}, {"date": "2026-03-11", "close": 98.19, "volume": 1182386.0}, {"date": "2026-03-12", "close": 94.23, "volume": 1966992.0}, {"date": "2026-03-13", "close": 96.85, "volume": 809889.0}, {"date": "2026-03-16", "close": 97.16, "volume": 528677.0}, {"date": "2026-03-17", "close": 100.56, "volume": 489519.0}, {"date": "2026-03-18", "close": 102.68, "volume": 799063.0}, {"date": "2026-03-19", "close": 101.0, "volume": 727576.0}, {"date": "2026-03-20", "close": 99.59, "volume": 808207.0}, {"date": "2026-03-23", "close": 102.01, "volume": 889728.0}, {"date": "2026-03-24", "close": 99.55, "volume": 770198.0}, {"date": "2026-03-25", "close": 100.86, "volume": 837385.0}, {"date": "2026-03-26", "close": 97.53, "volume": 685142.0}, {"date": "2026-03-27", "close": 94.77, "volume": 398570.0}, {"date": "2026-03-30", "close": 97.89, "volume": 570689.0}, {"date": "2026-03-31", "close": 99.4, "volume": 458061.0}, {"date": "2026-04-01", "close": 97.01, "volume": 433760.0}, {"date": "2026-04-02", "close": 94.19, "volume": 775832.0}, {"date": "2026-04-06", "close": 95.36, "volume": 618825.0}, {"date": "2026-04-07", "close": 96.57, "volume": 600427.0}, {"date": "2026-04-08", "close": 97.11, "volume": 694143.0}, {"date": "2026-04-09", "close": 94.79, "volume": 630199.0}, {"date": "2026-04-10", "close": 92.28, "volume": 513743.0}, {"date": "2026-04-13", "close": 99.07, "volume": 1637698.0}, {"date": "2026-04-14", "close": 101.56, "volume": 821968.0}, {"date": "2026-04-15", "close": 105.12, "volume": 576130.0}, {"date": "2026-04-16", "close": 104.17, "volume": 724537.0}, {"date": "2026-04-17", "close": 106.78, "volume": 606052.0}, {"date": "2026-04-20", "close": 106.83, "volume": 837561.0}, {"date": "2026-04-21", "close": 106.13, "volume": 397061.0}, {"date": "2026-04-22", "close": 105.99, "volume": 433736.0}, {"date": "2026-04-23", "close": 103.16, "volume": 450852.0}, {"date": "2026-04-24", "close": 94.84, "volume": 2017312.0}, {"date": "2026-04-27", "close": 89.46, "volume": 2549979.0}, {"date": "2026-04-28", "close": 90.75, "volume": 1527711.0}, {"date": "2026-04-29", "close": 88.62, "volume": 1418929.0}, {"date": "2026-04-30", "close": 91.99, "volume": 1132546.0}, {"date": "2026-05-01", "close": 92.56, "volume": 988955.0}, {"date": "2026-05-04", "close": 91.12, "volume": 749127.0}, {"date": "2026-05-05", "close": 92.41, "volume": 1145685.0}, {"date": "2026-05-06", "close": 88.95, "volume": 1063264.0}, {"date": "2026-05-07", "close": 88.96, "volume": 1139610.0}, {"date": "2026-05-08", "close": 89.0, "volume": 766746.0}, {"date": "2026-05-11", "close": 88.56, "volume": 714239.0}, {"date": "2026-05-12", "close": 87.12, "volume": 693700.0}, {"date": "2026-05-13", "close": 86.74, "volume": 587441.0}, {"date": "2026-05-14", "close": 87.61, "volume": 676352.0}, {"date": "2026-05-15", "close": 85.16, "volume": 599496.0}, {"date": "2026-05-18", "close": 86.75, "volume": 633560.0}, {"date": "2026-05-19", "close": 84.11, "volume": 555103.0}, {"date": "2026-05-20", "close": 85.11, "volume": 617871.0}, {"date": "2026-05-21", "close": 88.59, "volume": 1013322.0}, {"date": "2026-05-22", "close": 90.32, "volume": 988472.0}, {"date": "2026-05-26", "close": 90.36, "volume": 1121715.0}, {"date": "2026-05-27", "close": 90.49, "volume": 1181076.0}, {"date": "2026-05-28", "close": 86.15, "volume": 1777989.0}, {"date": "2026-05-29", "close": 87.13, "volume": 1317462.0}, {"date": "2026-06-01", "close": 88.4, "volume": 850264.0}, {"date": "2026-06-02", "close": 84.86, "volume": 772055.0}, {"date": "2026-06-03", "close": 80.83, "volume": 1751475.0}, {"date": "2026-06-04", "close": 82.67, "volume": 1174733.0}, {"date": "2026-06-05", "close": 80.46, "volume": 748359.0}, {"date": "2026-06-08", "close": 79.97, "volume": 900716.0}, {"date": "2026-06-09", "close": 80.0, "volume": 1436308.0}, {"date": "2026-06-10", "close": 78.09, "volume": 948421.0}, {"date": "2026-06-11", "close": 78.74, "volume": 788318.0}, {"date": "2026-06-12", "close": 80.1, "volume": 911517.0}, {"date": "2026-06-15", "close": 81.99, "volume": 933339.0}, {"date": "2026-06-16", "close": 87.22, "volume": 893708.0}, {"date": "2026-06-17", "close": 81.4, "volume": 1244639.0}, {"date": "2026-06-18", "close": 82.22, "volume": 1258708.0}, {"date": "2026-06-22", "close": 79.51, "volume": 983454.0}, {"date": "2026-06-23", "close": 75.63, "volume": 863099.0}, {"date": "2026-06-24", "close": 73.79, "volume": 1036552.0}, {"date": "2026-06-25", "close": 76.22, "volume": 1049449.0}, {"date": "2026-06-26", "close": 77.77, "volume": 2829960.0}, {"date": "2026-06-29", "close": 75.0, "volume": 1024043.0}, {"date": "2026-06-30", "close": 78.83, "volume": 918349.0}, {"date": "2026-07-01", "close": 78.66, "volume": 881608.0}, {"date": "2026-07-02", "close": 79.76, "volume": 1080973.0}, {"date": "2026-07-06", "close": 82.46, "volume": 940451.0}, {"date": "2026-07-07", "close": 80.61, "volume": 810667.0}, {"date": "2026-07-08", "close": 78.96, "volume": 582863.0}, {"date": "2026-07-09", "close": 80.61, "volume": 589519.0}, {"date": "2026-07-10", "close": 81.09, "volume": 725445.0}, {"date": "2026-07-13", "close": 81.06, "volume": 460021.0}, {"date": "2026-07-14", "close": 82.42, "volume": 673380.0}, {"date": "2026-07-15", "close": 85.79, "volume": 658495.0}, {"date": "2026-07-16", "close": 85.9, "volume": 879468.0}, {"date": "2026-07-17", "close": 85.85, "volume": 590344.0}, {"date": "2026-07-20", "close": 84.6, "volume": 941945.0}, {"date": "2026-07-21", "close": 84.28, "volume": 571614.0}, {"date": "2026-07-22", "close": 81.14, "volume": 580150.0}, {"date": "2026-07-23", "close": 81.15, "volume": 510376.0}, {"date": "2026-07-24", "close": 83.16, "volume": 440667.0}, {"date": "2026-07-27", "close": 87.71, "volume": 1030073.0}, {"date": "2026-07-28", "close": 89.52, "volume": 889877.0}, {"date": "2026-07-29", "close": 88.69, "volume": 793392.0}, {"date": "2026-07-30", "close": 88.95, "volume": 868994.0}, {"date": "2026-07-31", "close": 88.91, "volume": 599502.0}, {"date": "2026-08-03", "close": 94.91, "volume": 1160172.0}, {"date": "2026-08-04", "close": 101.61, "volume": 1346512.0}, {"date": "2026-08-05", "close": 100.81, "volume": 1000041.0}, {"date": "2026-08-06", "close": 98.44, "volume": 669750.0}, {"date": "2026-08-07", "close": 101.03, "volume": 829200.0}, {"date": "2026-08-10", "close": 100.36, "volume": 561639.0}, {"date": "2026-08-11", "close": 104.84, "volume": 843549.0}, {"date": "2026-08-12", "close": 103.29, "volume": 728253.0}, {"date": "2026-08-13", "close": 107.19, "volume": 559483.0}, {"date": "2026-08-14", "close": 104.24, "volume": 560374.0}, {"date": "2026-08-17", "close": 100.84, "volume": 667076.0}, {"date": "2026-08-18", "close": 101.1, "volume": 419809.0}, {"date": "2026-08-19", "close": 104.86, "volume": 433931.0}, {"date": "2026-08-20", "close": 104.06, "volume": 511047.0}, {"date": "2026-08-21", "close": 105.35, "volume": 446052.0}, {"date": "2026-08-24", "close": 105.2, "volume": 513391.0}, {"date": "2026-08-25", "close": 106.83, "volume": 477581.0}, {"date": "2026-08-26", "close": 105.27, "volume": 459343.0}, {"date": "2026-08-27", "close": 106.88, "volume": 585794.0}, {"date": "2026-08-28", "close": 106.04, "volume": 340478.0}, {"date": "2026-08-31", "close": 108.82, "volume": 684739.0}, {"date": "2026-09-01", "close": 102.99, "volume": 737253.0}, {"date": "2026-09-02", "close": 103.16, "volume": 659206.0}, {"date": "2026-09-03", "close": 103.4, "volume": 399290.0}, {"date": "2026-09-04", "close": 103.06, "volume": 335454.0}, {"date": "2026-09-08", "close": 101.17, "volume": 635863.0}, {"date": "2026-09-09", "close": 98.88, "volume": 681942.0}, {"date": "2026-09-10", "close": 95.79, "volume": 387460.0}, {"date": "2026-09-11", "close": 95.98, "volume": 558053.0}, {"date": "2026-09-14", "close": 96.27, "volume": 443219.0}, {"date": "2026-09-15", "close": 93.03, "volume": 514105.0}, {"date": "2026-09-16", "close": 89.88, "volume": 739738.0}, {"date": "2026-09-17", "close": 88.3, "volume": 677242.0}, {"date": "2026-09-18", "close": 87.74, "volume": 947696.0}, {"date": "2026-09-21", "close": 88.34, "volume": 620591.0}, {"date": "2026-09-22", "close": 87.6, "volume": 990571.0}, {"date": "2026-09-23", "close": 85.7, "volume": 684584.0}, {"date": "2026-09-24", "close": 85.34, "volume": 776231.0}, {"date": "2026-09-25", "close": 86.21, "volume": 784920.0}, {"date": "2026-09-28", "close": 84.96, "volume": 418431.0}, {"date": "2026-09-29", "close": 85.87, "volume": 816934.0}, {"date": "2026-09-30", "close": 86.86, "volume": 729413.0}, {"date": "2026-10-01", "close": 88.57, "volume": 695186.0}, {"date": "2026-10-02", "close": 87.04, "volume": 699967.0}, {"date": "2026-10-05", "close": 87.33, "volume": 618697.0}, {"date": "2026-10-06", "close": 86.5, "volume": 459298.0}, {"date": "2026-10-07", "close": 85.2, "volume": 716824.0}, {"date": "2026-10-08", "close": 85.66, "volume": 642976.0}, {"date": "2026-10-09", "close": 85.67, "volume": 412704.0}, {"date": "2026-10-12", "close": 86.91, "volume": 447079.0}, {"date": "2026-10-13", "close": 82.92, "volume": 825008.0}, {"date": "2026-10-14", "close": 82.01, "volume": 714751.0}, {"date": "2026-10-15", "close": 83.5, "volume": 992041.0}, {"date": "2026-10-16", "close": 81.84, "volume": 766264.0}, {"date": "2026-10-19", "close": 82.26, "volume": 454889.0}, {"date": "2026-10-20", "close": 83.7, "volume": 481396.0}, {"date": "2026-10-21", "close": 82.46, "volume": 517806.0}, {"date": "2026-10-22", "close": 85.31, "volume": 877306.0}, {"date": "2026-10-23", "close": 82.27, "volume": 671498.0}, {"date": "2026-10-26", "close": 81.32, "volume": 439341.0}, {"date": "2026-10-27", "close": 81.32, "volume": 468415.0}, {"date": "2026-10-28", "close": 82.72, "volume": 431842.0}, {"date": "2026-10-29", "close": 85.66, "volume": 593821.0}, {"date": "2026-10-30", "close": 83.91, "volume": 419721.0}], "refreshing": true}