{"ticker": "IBP", "overview": {"cik": "1580905", "ticker": "IBP", "name": "Installed Building Products, Inc.", "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "sic": "1520", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060927", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000554", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001580905-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053848", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043030", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036932", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036931", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036930", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036928", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036925", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036923", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036922", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036921", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036136", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035156", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034268", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034265", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034263", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034261", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001580905-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031702", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-030640", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000417", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001628280-26-026323", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001628280-26-026321", "price_sensitive": false}]}, "description": "Installed Building Products, Inc. trades as IBP on the NYSE and is registered in the United States, classified under General Bldg Contractors - Residential Bldgs (SIC 1520). Privy Trades holds 20 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $257.45K. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 257447.16, "net": -257447.16, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "IBP", "has_prices": true, "as_of": "2026-08-07", "last": 244.05, "prev_close": 241.97, "change": 2.0800000000000125, "change_pct": 0.008596106955407747, "session_volume": 380964.0, "vwap_5": 239.5871340264392, "vwap_20": 230.59771280539604, "vwap_60": 219.11086764566173, "vwap_250": 257.7872686617453, "high_52w": 344.19, "low_52w": 195.65, "avg_volume_20": 405424.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035471-T0", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "unt Cap.\nGains >\n$200?\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor files a buy in IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035471.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80138}, {"id": "0001628280-26-060927", "src": "INSIDERS", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Janet E. Jackson", "who_key": "Jackson Janet E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 257447.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Boardroom sells $257K of IBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1599712/000162828026060927/0001628280-26-060927-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87338}, {"id": "HOUSE-2026-20035289-T1", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "kerage #1 (Home Grown)\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035289.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0000080255-26-000554", "src": "13DG", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Installed Building Products, Inc.", "who_key": "Installed Building Products, 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Installed Building Products, Inc. moves to a 4.3% passive stake in IBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1580905/0000080255-26-000554-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "HOUSE-2026-20034897-T1", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "01(k) - Dave\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034897.pdf", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202538}, {"id": "13DG-0001628280-26-030640", "src": "13DG", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Jeffrey W. Edwards", "who_key": "Edwards Jeffrey W.", "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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Edwards Jeffrey W. adjusts its stake in IBP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598688/0001628280-26-030640-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261578}, {"id": "13DG-0002100121-26-000417", "src": "13DG", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Installed Building Products, Inc.", "who_key": "Installed Building Products, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Installed Building Products, Inc. crosses 5% of IBP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580905/0002100121-26-000417-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-001613", "src": "13DG", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Installed Building Products, Inc.", "who_key": "Installed Building Products, 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Installed Building Products, Inc. adjusts its stake in IBP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580905/0000102909-26-001613-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}, {"id": "HOUSE-2026-20034280-T0", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "unt Cap.\nGains >\n$200?\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034280.pdf", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322058}, {"id": "HOUSE-2026-20034207-T4", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "eady Mix 401(k) - Dave\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034207.pdf", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339338}, {"id": "HOUSE-2026-20034138-T11", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "eady Mix 401(k) - Dave\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359498}, {"id": "HOUSE-2026-20033916-T13", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "eady Mix 401(k) - Dave\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399818}, {"id": "HOUSE-2026-20033916-T12", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "eady Mix 401(k) - Dave\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418538}, {"id": "HOUSE-2026-20033918-T1", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "kerage #1 (Home Grown)\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033918.pdf", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418538}, {"id": "HOUSE-2025-20033495-T3", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "kerage #1 (Home Grown)\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor files a buy in IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033495.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525098}, {"id": "HOUSE-2025-20030782-T3", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "kerage #1 (Home Grown)\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor sells IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030782.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643178}, {"id": "HOUSE-2025-20030782-T4", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "eady Mix 401(k) - Dave\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor sells IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030782.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651818}, {"id": "HOUSE-2025-20030402-T2", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "eady Mix 401(k) - Dave\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor files a buy in IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030402.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772778}, {"id": "HOUSE-2025-20029069-T0", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "unt Cap.\nGains >\n$200?\nInstalled Building Products, Inc.\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor files a buy in IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029069.pdf", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915338}, {"id": "HOUSE-2025-20024346-T44", "src": "CONGRESS", "ticker": "IBP", "cik": "", "company": "Installed Building Products, Inc.", "company_raw": "nership LPL Account\nJT Installed Building Products, Inc.\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads IBP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948458}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000554", "src": "13DG", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Installed Building Products, Inc.", "who_key": "Installed Building Products, 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Installed Building Products, Inc. moves to a 4.3% passive stake in IBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1580905/0000080255-26-000554-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0001628280-26-030640", "src": "13DG", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Jeffrey W. Edwards", "who_key": "Edwards Jeffrey W.", "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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Edwards Jeffrey W. adjusts its stake in IBP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598688/0001628280-26-030640-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261578}, {"id": "13DG-0002100121-26-000417", "src": "13DG", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Installed Building Products, Inc.", "who_key": "Installed Building Products, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Installed Building Products, Inc. crosses 5% of IBP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580905/0002100121-26-000417-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-001613", "src": "13DG", "ticker": "IBP", "cik": "1580905", "company": "Installed Building Products, Inc.", "company_raw": "Installed Building Products, Inc.", "who": "Installed Building Products, Inc.", "who_key": "Installed Building Products, 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": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Installed Building Products, Inc. adjusts its stake in IBP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580905/0000102909-26-001613-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Installed Building Products, Inc. Common Stock", "new_value": "Installed Building Products, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001580905", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001580905", "applied": 1, "detected_at": "2026-10-25T02:45:47.952111"}]}, "key_people": [{"who": "Janet E. Jackson", "who_key": "Jackson Janet E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 257447.16, "net": -257447.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 257447.16, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599712/000162828026060927/0001628280-26-060927-index.htm"}], "latest": {"action": "SELL", "amount": 257447.16, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599712/000162828026060927/0001628280-26-060927-index.htm"}}, {"who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 9009.0, "sold": 5005.0, "net": 4004.0, "trades": 14, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035471.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035289.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034897.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034280.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034207.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033918.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033495.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030782.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030782.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030402.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029069.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035471.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}], "activity": [{"date": "2026-08-14", "net": 1001.0}, {"date": "2026-09-03", "net": -257447.16}, {"date": "2026-09-08", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060927", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000554", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001580905-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053848", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043030", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036932", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036931", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036930", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036928", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036925", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036923", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036922", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036921", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036136", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035156", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034268", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034265", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034263", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034261", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001580905-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031702", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-030640", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000417", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001628280-26-026323", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001628280-26-026321", "price_sensitive": false}], "performance": {"ticker": "IBP", "has_prices": true, "summary": {"n": 7, "avg": 0.08605950253893029, "win_rate": 0.5714285714285714, "best": 0.5015689411185628, "worst": -0.16612567055044933, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-09-08", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-08-14", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-06-15", "score": 0.0, "ref_price": 208.59, "return": 0.16999856177189707}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-03-24", "score": 0.0, "ref_price": 267.8, "return": -0.08868558625840178}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 272.11, "return": -0.1031200617397376}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 292.67, "return": -0.16612567055044933}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 240.09, "return": 0.016493814819442742}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 162.53, "return": 0.5015689411185628}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 191.82, "return": 0.2722865186111981}]}, "price_series": [{"date": "2016-08-08", "close": 30.87, "volume": 410345.0}, {"date": "2016-08-09", "close": 30.86, "volume": 256770.0}, {"date": "2016-08-10", "close": 31.01, "volume": 225798.0}, {"date": "2016-08-11", "close": 31.08, "volume": 233266.0}, {"date": "2016-08-12", "close": 30.69, "volume": 236186.0}, {"date": "2016-08-15", "close": 30.84, "volume": 252607.0}, {"date": "2016-08-16", "close": 31.01, "volume": 178049.0}, {"date": "2016-08-17", "close": 30.85, "volume": 185846.0}, {"date": "2016-08-18", "close": 30.96, "volume": 96937.0}, {"date": "2016-08-19", "close": 30.46, "volume": 147890.0}, {"date": "2016-08-22", "close": 30.72, "volume": 139521.0}, {"date": "2016-08-23", "close": 32.04, "volume": 282855.0}, {"date": "2016-08-24", "close": 32.1, "volume": 302740.0}, {"date": "2016-08-25", "close": 32.66, "volume": 249636.0}, {"date": "2016-08-26", "close": 32.56, "volume": 319919.0}, {"date": "2016-08-29", "close": 32.9, "volume": 259920.0}, {"date": "2016-08-30", "close": 33.11, "volume": 271553.0}, {"date": "2016-08-31", "close": 33.38, "volume": 358986.0}, {"date": "2016-09-01", "close": 33.92, "volume": 339321.0}, {"date": "2016-09-02", "close": 34.57, "volume": 344217.0}, {"date": "2016-09-06", "close": 35.4, "volume": 450943.0}, {"date": "2016-09-07", "close": 36.55, "volume": 464709.0}, {"date": "2016-09-08", "close": 37.39, "volume": 540485.0}, {"date": "2016-09-09", "close": 34.5, "volume": 481781.0}, {"date": "2016-09-12", "close": 35.45, "volume": 271923.0}, {"date": "2016-09-13", "close": 34.56, "volume": 241118.0}, {"date": "2016-09-14", "close": 34.7, "volume": 148353.0}, {"date": "2016-09-15", "close": 35.01, "volume": 195531.0}, {"date": "2016-09-16", "close": 34.56, "volume": 723456.0}, {"date": "2016-09-19", "close": 34.95, "volume": 137821.0}, {"date": "2016-09-20", "close": 34.94, "volume": 184720.0}, {"date": "2016-09-21", "close": 35.48, "volume": 185513.0}, {"date": "2016-09-22", "close": 36.34, "volume": 148375.0}, {"date": "2016-09-23", "close": 36.0, "volume": 186439.0}, {"date": "2016-09-26", "close": 35.8, "volume": 136730.0}, {"date": "2016-09-27", "close": 35.9, "volume": 84666.0}, {"date": "2016-09-28", "close": 36.56, "volume": 100946.0}, {"date": "2016-09-29", "close": 35.69, "volume": 99259.0}, {"date": "2016-09-30", "close": 35.87, "volume": 112867.0}, {"date": "2016-10-03", "close": 35.4, "volume": 121822.0}, {"date": "2016-10-04", "close": 35.49, "volume": 90766.0}, {"date": "2016-10-05", "close": 35.74, "volume": 100161.0}, {"date": "2016-10-06", "close": 36.48, "volume": 105908.0}, {"date": "2016-10-07", "close": 35.88, "volume": 195669.0}, {"date": "2016-10-10", "close": 36.45, "volume": 112632.0}, {"date": "2016-10-11", "close": 35.2, "volume": 149037.0}, {"date": "2016-10-12", "close": 35.9, "volume": 138940.0}, {"date": "2016-10-13", "close": 34.7, "volume": 132904.0}, {"date": "2016-10-14", "close": 34.1, "volume": 168485.0}, {"date": "2016-10-17", "close": 34.25, "volume": 132743.0}, {"date": "2016-10-18", "close": 34.4, "volume": 80968.0}, {"date": "2016-10-19", "close": 34.6, "volume": 160730.0}, {"date": "2016-10-20", "close": 33.35, "volume": 231667.0}, {"date": "2016-10-21", "close": 33.35, "volume": 111914.0}, {"date": "2016-10-24", "close": 33.45, "volume": 105027.0}, {"date": "2016-10-25", "close": 32.15, "volume": 435084.0}, {"date": "2016-10-26", "close": 32.2, "volume": 132837.0}, {"date": "2016-10-27", "close": 31.85, "volume": 133652.0}, {"date": "2016-10-28", "close": 32.05, "volume": 93979.0}, {"date": "2016-10-31", "close": 33.05, "volume": 115504.0}, {"date": "2016-11-01", "close": 33.0, "volume": 151521.0}, {"date": "2016-11-02", "close": 33.1, "volume": 205512.0}, {"date": "2016-11-03", "close": 33.1, "volume": 460759.0}, {"date": "2016-11-04", "close": 33.75, "volume": 249323.0}, {"date": "2016-11-07", "close": 35.25, "volume": 220211.0}, {"date": "2016-11-08", "close": 35.65, "volume": 83373.0}, {"date": "2016-11-09", "close": 36.9, "volume": 181165.0}, {"date": "2016-11-10", "close": 37.2, "volume": 172624.0}, {"date": "2016-11-11", "close": 38.05, "volume": 374691.0}, {"date": "2016-11-14", "close": 38.4, "volume": 181812.0}, {"date": "2016-11-15", "close": 39.55, "volume": 171084.0}, {"date": "2016-11-16", "close": 39.5, "volume": 176728.0}, {"date": "2016-11-17", "close": 40.85, "volume": 255078.0}, {"date": "2016-11-18", "close": 40.6, "volume": 271009.0}, {"date": "2016-11-21", "close": 40.6, "volume": 168290.0}, {"date": "2016-11-22", "close": 41.25, "volume": 283173.0}, {"date": "2016-11-23", "close": 41.9, "volume": 171138.0}, {"date": "2016-11-25", "close": 42.25, "volume": 108063.0}, {"date": "2016-11-28", "close": 41.5, "volume": 199390.0}, {"date": "2016-11-29", "close": 42.15, "volume": 180906.0}, {"date": "2016-11-30", "close": 41.5, "volume": 232706.0}, {"date": "2016-12-01", "close": 41.95, "volume": 153994.0}, {"date": "2016-12-02", "close": 42.4, "volume": 145883.0}, {"date": "2016-12-05", "close": 41.1, "volume": 250339.0}, {"date": "2016-12-06", "close": 40.95, "volume": 227285.0}, {"date": "2016-12-07", "close": 41.8, "volume": 185213.0}, {"date": "2016-12-08", "close": 43.7, "volume": 233576.0}, {"date": "2016-12-09", "close": 43.3, "volume": 141036.0}, {"date": "2016-12-12", "close": 42.4, "volume": 86830.0}, {"date": "2016-12-13", "close": 42.1, "volume": 120098.0}, {"date": "2016-12-14", "close": 41.35, "volume": 155374.0}, {"date": "2016-12-15", "close": 40.8, "volume": 336588.0}, {"date": "2016-12-16", "close": 40.6, "volume": 579070.0}, {"date": "2016-12-19", "close": 41.1, "volume": 210220.0}, {"date": "2016-12-20", "close": 41.3, "volume": 183166.0}, {"date": "2016-12-21", "close": 41.8, "volume": 116785.0}, {"date": "2016-12-22", "close": 41.55, "volume": 113988.0}, {"date": "2016-12-23", "close": 41.25, "volume": 68921.0}, {"date": "2016-12-27", "close": 41.05, "volume": 67111.0}, {"date": "2016-12-28", "close": 40.85, "volume": 68675.0}, {"date": "2016-12-29", "close": 41.45, "volume": 158858.0}, {"date": "2016-12-30", "close": 41.3, "volume": 294424.0}, {"date": "2017-01-03", "close": 41.65, "volume": 135225.0}, {"date": "2017-01-04", "close": 43.2, "volume": 158299.0}, {"date": "2017-01-05", "close": 42.7, "volume": 90497.0}, {"date": "2017-01-06", "close": 42.0, "volume": 112223.0}, {"date": "2017-01-09", "close": 41.6, "volume": 231418.0}, {"date": "2017-01-10", "close": 41.6, "volume": 210294.0}, {"date": "2017-01-11", "close": 41.6, "volume": 126561.0}, {"date": "2017-01-12", "close": 41.05, "volume": 129089.0}, {"date": "2017-01-13", "close": 41.35, "volume": 61063.0}, {"date": "2017-01-17", "close": 40.75, "volume": 95633.0}, {"date": "2017-01-18", "close": 40.65, "volume": 94751.0}, {"date": "2017-01-19", "close": 40.7, "volume": 78450.0}, {"date": "2017-01-20", "close": 40.75, "volume": 180958.0}, {"date": "2017-01-23", "close": 40.4, "volume": 129319.0}, {"date": "2017-01-24", "close": 41.35, "volume": 183670.0}, {"date": "2017-01-25", "close": 42.3, "volume": 204676.0}, {"date": "2017-01-26", "close": 41.9, "volume": 103268.0}, {"date": "2017-01-27", "close": 41.8, "volume": 83366.0}, {"date": "2017-01-30", "close": 41.6, "volume": 104705.0}, {"date": "2017-01-31", "close": 40.9, "volume": 143215.0}, {"date": "2017-02-01", "close": 40.25, "volume": 140776.0}, {"date": "2017-02-02", "close": 40.85, "volume": 103031.0}, {"date": "2017-02-03", "close": 41.3, "volume": 108554.0}, {"date": "2017-02-06", "close": 40.85, "volume": 109025.0}, {"date": "2017-02-07", "close": 40.8, "volume": 53538.0}, {"date": "2017-02-08", "close": 40.45, "volume": 81257.0}, {"date": "2017-02-09", "close": 41.05, "volume": 125909.0}, {"date": "2017-02-10", "close": 41.5, "volume": 100391.0}, {"date": "2017-02-13", "close": 41.3, "volume": 70843.0}, {"date": "2017-02-14", "close": 41.1, "volume": 53435.0}, {"date": "2017-02-15", "close": 41.25, "volume": 51926.0}, {"date": "2017-02-16", "close": 41.3, "volume": 53796.0}, {"date": "2017-02-17", "close": 41.4, "volume": 69188.0}, {"date": "2017-02-21", "close": 40.95, "volume": 143977.0}, {"date": "2017-02-22", "close": 41.15, "volume": 285630.0}, {"date": "2017-02-23", "close": 40.75, "volume": 194004.0}, {"date": "2017-02-24", "close": 41.0, "volume": 250907.0}, {"date": "2017-02-27", "close": 45.9, "volume": 822940.0}, {"date": "2017-02-28", "close": 47.05, "volume": 326509.0}, {"date": "2017-03-01", "close": 49.45, "volume": 296034.0}, {"date": "2017-03-02", "close": 49.55, "volume": 169208.0}, {"date": "2017-03-03", "close": 49.65, "volume": 163630.0}, {"date": "2017-03-06", "close": 49.25, "volume": 136300.0}, {"date": "2017-03-07", "close": 48.9, "volume": 140412.0}, {"date": "2017-03-08", "close": 49.25, "volume": 135551.0}, {"date": "2017-03-09", "close": 49.1, "volume": 138925.0}, {"date": "2017-03-10", "close": 49.65, "volume": 146675.0}, {"date": "2017-03-13", "close": 49.95, "volume": 185659.0}, {"date": "2017-03-14", "close": 49.55, "volume": 90367.0}, {"date": "2017-03-15", "close": 50.95, "volume": 204335.0}, {"date": "2017-03-16", "close": 52.15, "volume": 203509.0}, {"date": "2017-03-17", "close": 52.45, "volume": 436005.0}, {"date": "2017-03-20", "close": 51.85, "volume": 117395.0}, {"date": "2017-03-21", "close": 50.4, "volume": 133174.0}, {"date": "2017-03-22", "close": 50.4, "volume": 134823.0}, {"date": "2017-03-23", "close": 51.75, "volume": 146411.0}, {"date": "2017-03-24", "close": 52.5, "volume": 169502.0}, {"date": "2017-03-27", "close": 51.7, "volume": 175157.0}, {"date": "2017-03-28", "close": 51.85, "volume": 143474.0}, {"date": "2017-03-29", "close": 52.05, "volume": 64537.0}, {"date": "2017-03-30", "close": 52.25, "volume": 147459.0}, {"date": "2017-03-31", "close": 52.75, "volume": 132063.0}, {"date": "2017-04-03", "close": 51.9, "volume": 146659.0}, {"date": "2017-04-04", "close": 51.85, "volume": 91236.0}, {"date": "2017-04-05", "close": 51.5, "volume": 107663.0}, {"date": "2017-04-06", "close": 51.65, "volume": 78654.0}, {"date": "2017-04-07", "close": 51.45, "volume": 107283.0}, {"date": "2017-04-10", "close": 51.25, "volume": 84668.0}, {"date": "2017-04-11", "close": 51.8, "volume": 106720.0}, {"date": "2017-04-12", "close": 51.45, "volume": 74602.0}, {"date": "2017-04-13", "close": 50.6, "volume": 76967.0}, {"date": "2017-04-17", "close": 51.75, "volume": 103882.0}, {"date": "2017-04-18", "close": 51.95, "volume": 60635.0}, {"date": "2017-04-19", "close": 52.0, "volume": 104401.0}, {"date": "2017-04-20", "close": 52.8, "volume": 128714.0}, {"date": "2017-04-21", "close": 53.45, "volume": 105896.0}, {"date": "2017-04-24", "close": 53.55, "volume": 95142.0}, {"date": "2017-04-25", "close": 53.45, "volume": 99331.0}, {"date": "2017-04-26", "close": 54.8, "volume": 117529.0}, {"date": "2017-04-27", "close": 54.4, "volume": 161057.0}, {"date": "2017-04-28", "close": 53.35, "volume": 184838.0}, {"date": "2017-05-01", "close": 53.9, "volume": 78829.0}, {"date": "2017-05-02", "close": 52.6, "volume": 162570.0}, {"date": "2017-05-03", "close": 51.85, "volume": 177490.0}, {"date": "2017-05-04", "close": 53.0, "volume": 181160.0}, {"date": "2017-05-05", "close": 52.2, "volume": 209939.0}, {"date": "2017-05-08", "close": 48.05, "volume": 476681.0}, {"date": "2017-05-09", "close": 48.0, "volume": 247948.0}, {"date": "2017-05-10", "close": 47.8, "volume": 148256.0}, {"date": "2017-05-11", "close": 47.75, "volume": 85660.0}, {"date": "2017-05-12", "close": 47.25, "volume": 68689.0}, {"date": "2017-05-15", "close": 48.35, "volume": 149706.0}, {"date": "2017-05-16", "close": 48.45, "volume": 230386.0}, {"date": "2017-05-17", "close": 47.25, "volume": 191638.0}, {"date": "2017-05-18", "close": 47.1, "volume": 199282.0}, {"date": "2017-05-19", "close": 48.5, "volume": 225640.0}, {"date": "2017-05-22", "close": 48.75, "volume": 108376.0}, {"date": "2017-05-23", "close": 48.5, "volume": 96323.0}, {"date": "2017-05-24", "close": 48.75, "volume": 79614.0}, {"date": "2017-05-25", "close": 48.95, "volume": 92521.0}, {"date": "2017-05-26", "close": 48.8, "volume": 63077.0}, {"date": "2017-05-30", "close": 49.15, "volume": 105249.0}, {"date": "2017-05-31", "close": 49.6, "volume": 127657.0}, {"date": "2017-06-01", "close": 50.5, "volume": 131516.0}, {"date": "2017-06-02", "close": 52.0, "volume": 148341.0}, {"date": "2017-06-05", "close": 51.0, "volume": 198169.0}, {"date": "2017-06-06", "close": 51.2, "volume": 137501.0}, {"date": "2017-06-07", "close": 51.95, "volume": 125593.0}, {"date": "2017-06-08", "close": 52.4, "volume": 138853.0}, {"date": "2017-06-09", "close": 52.5, "volume": 187651.0}, {"date": "2017-06-12", "close": 53.2, "volume": 147925.0}, {"date": "2017-06-13", "close": 53.9, "volume": 268273.0}, {"date": "2017-06-14", "close": 53.85, "volume": 710496.0}, {"date": "2017-06-15", "close": 53.3, "volume": 93549.0}, {"date": "2017-06-16", "close": 53.5, "volume": 283483.0}, {"date": "2017-06-19", "close": 53.65, "volume": 134307.0}, {"date": "2017-06-20", "close": 53.8, "volume": 100679.0}, {"date": "2017-06-21", "close": 53.75, "volume": 100028.0}, {"date": "2017-06-22", "close": 52.75, "volume": 74841.0}, {"date": "2017-06-23", "close": 54.0, "volume": 482755.0}, {"date": "2017-06-26", "close": 53.45, "volume": 123518.0}, {"date": "2017-06-27", "close": 52.35, "volume": 119366.0}, {"date": "2017-06-28", "close": 53.85, "volume": 83525.0}, {"date": "2017-06-29", "close": 52.4, "volume": 74056.0}, {"date": "2017-06-30", "close": 52.95, "volume": 89291.0}, {"date": "2017-07-03", "close": 52.15, "volume": 53313.0}, {"date": "2017-07-05", "close": 52.35, "volume": 77322.0}, {"date": "2017-07-06", "close": 51.7, "volume": 73333.0}, {"date": "2017-07-07", "close": 53.05, "volume": 68455.0}, {"date": "2017-07-10", "close": 52.4, "volume": 65745.0}, {"date": "2017-07-11", "close": 52.25, "volume": 62037.0}, {"date": "2017-07-12", "close": 52.5, "volume": 67772.0}, {"date": "2017-07-13", "close": 52.0, "volume": 54737.0}, {"date": "2017-07-14", "close": 52.3, "volume": 52594.0}, {"date": "2017-07-17", "close": 52.2, "volume": 56917.0}, {"date": "2017-07-18", "close": 51.15, "volume": 122066.0}, {"date": "2017-07-19", "close": 52.15, "volume": 101825.0}, {"date": "2017-07-20", "close": 51.95, "volume": 55692.0}, {"date": "2017-07-21", "close": 51.15, "volume": 90895.0}, {"date": "2017-07-24", "close": 51.05, "volume": 62368.0}, {"date": "2017-07-25", "close": 51.9, "volume": 72902.0}, {"date": "2017-07-26", "close": 52.8, "volume": 102814.0}, {"date": "2017-07-27", "close": 52.3, "volume": 100581.0}, {"date": "2017-07-28", "close": 52.9, "volume": 64909.0}, {"date": "2017-07-31", "close": 53.8, "volume": 108473.0}, {"date": "2017-08-01", "close": 54.9, "volume": 150043.0}, {"date": "2017-08-02", "close": 53.45, "volume": 76451.0}, {"date": "2017-08-03", "close": 53.6, "volume": 89026.0}, {"date": "2017-08-04", "close": 58.7, "volume": 336108.0}, {"date": "2017-08-07", "close": 57.45, "volume": 142966.0}, {"date": "2017-08-08", "close": 58.55, "volume": 121339.0}, {"date": "2017-08-09", "close": 58.6, "volume": 93934.0}, {"date": "2017-08-10", "close": 57.95, "volume": 101043.0}, {"date": "2017-08-11", "close": 57.8, "volume": 131728.0}, {"date": "2017-08-14", "close": 59.5, "volume": 96973.0}, {"date": "2017-08-15", "close": 59.3, "volume": 109003.0}, {"date": "2017-08-16", "close": 58.45, "volume": 81282.0}, {"date": "2017-08-17", "close": 57.35, "volume": 124832.0}, {"date": "2017-08-18", "close": 56.45, "volume": 169179.0}, {"date": "2017-08-21", "close": 56.8, "volume": 170935.0}, {"date": "2017-08-22", "close": 56.65, "volume": 127925.0}, {"date": "2017-08-23", "close": 55.35, "volume": 90900.0}, {"date": "2017-08-24", "close": 54.85, "volume": 77007.0}, {"date": "2017-08-25", "close": 54.55, "volume": 102429.0}, {"date": "2017-08-28", "close": 54.3, "volume": 167488.0}, {"date": "2017-08-29", "close": 54.15, "volume": 122718.0}, {"date": "2017-08-30", "close": 54.95, "volume": 126472.0}, {"date": "2017-08-31", "close": 57.7, "volume": 199524.0}, {"date": "2017-09-01", "close": 56.85, "volume": 100831.0}, {"date": "2017-09-05", "close": 55.25, "volume": 197549.0}, {"date": "2017-09-06", "close": 56.7, "volume": 98985.0}, {"date": "2017-09-07", "close": 56.75, "volume": 71614.0}, {"date": "2017-09-08", "close": 57.5, "volume": 88282.0}, {"date": "2017-09-11", "close": 57.45, "volume": 64793.0}, {"date": "2017-09-12", "close": 58.2, "volume": 72469.0}, {"date": "2017-09-13", "close": 58.2, "volume": 128155.0}, {"date": "2017-09-14", "close": 58.3, "volume": 139629.0}, {"date": "2017-09-15", "close": 58.15, "volume": 412723.0}, {"date": "2017-09-18", "close": 58.6, "volume": 232939.0}, {"date": "2017-09-19", "close": 59.85, "volume": 327617.0}, {"date": "2017-09-20", "close": 59.75, "volume": 124056.0}, {"date": "2017-09-21", "close": 59.9, "volume": 88835.0}, {"date": "2017-09-22", "close": 59.95, "volume": 122722.0}, {"date": "2017-09-25", "close": 59.8, "volume": 218796.0}, {"date": "2017-09-26", "close": 61.5, "volume": 225407.0}, {"date": "2017-09-27", "close": 64.0, "volume": 438150.0}, {"date": "2017-09-28", "close": 63.9, "volume": 765623.0}, {"date": "2017-09-29", "close": 64.8, "volume": 155533.0}, {"date": "2017-10-02", "close": 66.35, "volume": 181250.0}, {"date": "2017-10-03", "close": 66.95, "volume": 185182.0}, {"date": "2017-10-04", "close": 65.0, "volume": 160658.0}, {"date": "2017-10-05", "close": 65.2, "volume": 119887.0}, {"date": "2017-10-06", "close": 65.9, "volume": 155049.0}, {"date": "2017-10-09", "close": 65.3, "volume": 69937.0}, {"date": "2017-10-10", "close": 65.0, "volume": 71840.0}, {"date": "2017-10-11", "close": 65.2, "volume": 126993.0}, {"date": "2017-10-12", "close": 64.95, "volume": 85311.0}, {"date": "2017-10-13", "close": 64.75, "volume": 95689.0}, {"date": "2017-10-16", "close": 65.2, "volume": 78334.0}, {"date": "2017-10-17", "close": 65.5, "volume": 149917.0}, {"date": "2017-10-18", "close": 65.45, "volume": 70121.0}, {"date": "2017-10-19", "close": 65.5, "volume": 105066.0}, {"date": "2017-10-20", "close": 65.8, "volume": 85228.0}, {"date": "2017-10-23", "close": 65.2, "volume": 156165.0}, {"date": "2017-10-24", "close": 65.05, "volume": 114300.0}, {"date": "2017-10-25", "close": 64.6, "volume": 176476.0}, {"date": "2017-10-26", "close": 66.1, "volume": 90283.0}, {"date": "2017-10-27", "close": 66.65, "volume": 102937.0}, {"date": "2017-10-30", "close": 67.2, "volume": 116824.0}, {"date": "2017-10-31", "close": 69.7, "volume": 148975.0}, {"date": "2017-11-01", "close": 69.35, "volume": 164535.0}, {"date": "2017-11-02", "close": 67.15, "volume": 214029.0}, {"date": "2017-11-03", "close": 64.85, "volume": 320721.0}, {"date": "2017-11-06", "close": 64.8, "volume": 223686.0}, {"date": "2017-11-07", "close": 61.65, "volume": 219364.0}, {"date": "2017-11-08", "close": 60.45, "volume": 273452.0}, {"date": "2017-11-09", "close": 60.75, "volume": 319931.0}, {"date": "2017-11-10", "close": 62.85, "volume": 227530.0}, {"date": "2017-11-13", "close": 62.5, "volume": 258300.0}, {"date": "2017-11-14", "close": 67.3, "volume": 404040.0}, {"date": "2017-11-15", "close": 67.65, "volume": 255053.0}, {"date": "2017-11-16", "close": 68.8, "volume": 187917.0}, {"date": "2017-11-17", "close": 69.0, "volume": 124600.0}, {"date": "2017-11-20", "close": 70.4, "volume": 131295.0}, {"date": "2017-11-21", "close": 72.55, "volume": 178524.0}, {"date": "2017-11-22", "close": 73.65, "volume": 200067.0}, {"date": "2017-11-24", "close": 73.4, "volume": 75091.0}, {"date": "2017-11-27", "close": 73.9, "volume": 198702.0}, {"date": "2017-11-28", "close": 76.85, "volume": 226473.0}, {"date": "2017-11-29", "close": 77.4, "volume": 193362.0}, {"date": "2017-11-30", "close": 77.05, "volume": 204734.0}, {"date": "2017-12-01", "close": 76.55, "volume": 232482.0}, {"date": "2017-12-04", "close": 76.55, "volume": 237286.0}, {"date": "2017-12-05", "close": 74.35, "volume": 230418.0}, {"date": "2017-12-06", "close": 74.25, "volume": 136481.0}, {"date": "2017-12-07", "close": 72.65, "volume": 319623.0}, {"date": "2017-12-08", "close": 72.0, "volume": 204617.0}, {"date": "2017-12-11", "close": 71.1, "volume": 292084.0}, {"date": "2017-12-12", "close": 69.8, "volume": 160603.0}, {"date": "2017-12-13", "close": 68.9, "volume": 225896.0}, {"date": "2017-12-14", "close": 71.1, "volume": 254450.0}, {"date": "2017-12-15", "close": 72.85, "volume": 378170.0}, {"date": "2017-12-18", "close": 75.1, "volume": 174395.0}, {"date": "2017-12-19", "close": 73.05, "volume": 200665.0}, {"date": "2017-12-20", "close": 74.35, "volume": 120929.0}, {"date": "2017-12-21", "close": 74.95, "volume": 97576.0}, {"date": "2017-12-22", "close": 74.5, "volume": 66923.0}, {"date": "2017-12-26", "close": 75.0, "volume": 81939.0}, {"date": "2017-12-27", "close": 76.25, "volume": 111005.0}, {"date": "2017-12-28", "close": 76.2, "volume": 114180.0}, {"date": "2017-12-29", "close": 75.95, "volume": 96566.0}, {"date": "2018-01-02", "close": 75.75, "volume": 151565.0}, {"date": "2018-01-03", "close": 77.6, "volume": 117227.0}, {"date": "2018-01-04", "close": 75.3, "volume": 98165.0}, {"date": "2018-01-05", "close": 75.25, "volume": 276706.0}, {"date": "2018-01-08", "close": 74.4, "volume": 167104.0}, {"date": "2018-01-09", "close": 76.15, "volume": 133831.0}, {"date": "2018-01-10", "close": 72.95, "volume": 208525.0}, {"date": "2018-01-11", "close": 73.25, "volume": 150213.0}, {"date": "2018-01-12", "close": 73.0, "volume": 177558.0}, {"date": "2018-01-16", "close": 72.4, "volume": 304008.0}, {"date": "2018-01-17", "close": 74.3, "volume": 334940.0}, {"date": "2018-01-18", "close": 74.0, "volume": 219654.0}, {"date": "2018-01-19", "close": 74.4, "volume": 216023.0}, {"date": "2018-01-22", "close": 74.4, "volume": 93554.0}, {"date": "2018-01-23", "close": 73.7, "volume": 60373.0}, {"date": "2018-01-24", "close": 73.35, "volume": 108275.0}, {"date": "2018-01-25", "close": 73.4, "volume": 127851.0}, {"date": "2018-01-26", "close": 73.95, "volume": 138695.0}, {"date": "2018-01-29", "close": 73.5, "volume": 210273.0}, {"date": "2018-01-30", "close": 73.9, "volume": 189194.0}, {"date": "2018-01-31", "close": 71.95, "volume": 222557.0}, {"date": "2018-02-01", "close": 71.25, "volume": 148986.0}, {"date": "2018-02-02", "close": 66.8, "volume": 273466.0}, {"date": "2018-02-05", "close": 63.0, "volume": 268141.0}, {"date": "2018-02-06", "close": 66.0, "volume": 228057.0}, {"date": "2018-02-07", "close": 64.55, "volume": 214218.0}, {"date": "2018-02-08", "close": 61.6, "volume": 354562.0}, {"date": "2018-02-09", "close": 63.35, "volume": 368090.0}, {"date": "2018-02-12", "close": 62.65, "volume": 165314.0}, {"date": "2018-02-13", "close": 61.5, "volume": 137376.0}, {"date": "2018-02-14", "close": 62.15, "volume": 194856.0}, {"date": "2018-02-15", "close": 64.0, "volume": 303344.0}, {"date": "2018-02-16", "close": 69.85, "volume": 365952.0}, {"date": "2018-02-20", "close": 64.7, "volume": 252595.0}, {"date": "2018-02-21", "close": 65.6, "volume": 270691.0}, {"date": "2018-02-22", "close": 65.7, "volume": 289328.0}, {"date": "2018-02-23", "close": 66.55, "volume": 228777.0}, {"date": "2018-02-26", "close": 68.15, "volume": 305296.0}, {"date": "2018-02-27", "close": 68.0, "volume": 397601.0}, {"date": "2018-02-28", "close": 59.75, "volume": 1787318.0}, {"date": "2018-03-01", "close": 55.55, "volume": 747711.0}, {"date": "2018-03-02", "close": 57.85, "volume": 527206.0}, {"date": "2018-03-05", "close": 57.25, "volume": 452675.0}, {"date": "2018-03-06", "close": 59.7, "volume": 429303.0}, {"date": "2018-03-07", "close": 62.1, "volume": 436805.0}, {"date": "2018-03-08", "close": 59.7, "volume": 426900.0}, {"date": "2018-03-09", "close": 61.85, "volume": 305432.0}, {"date": "2018-03-12", "close": 61.8, "volume": 194143.0}, {"date": "2018-03-13", "close": 63.75, "volume": 168688.0}, {"date": "2018-03-14", "close": 63.1, "volume": 184366.0}, {"date": "2018-03-15", "close": 61.1, "volume": 170633.0}, {"date": "2018-03-16", "close": 61.35, "volume": 428186.0}, {"date": "2018-03-19", "close": 59.4, "volume": 275266.0}, {"date": "2018-03-20", "close": 59.45, "volume": 117320.0}, {"date": "2018-03-21", "close": 60.75, "volume": 148320.0}, {"date": "2018-03-22", "close": 59.0, "volume": 136427.0}, {"date": "2018-03-23", "close": 58.7, "volume": 261862.0}, {"date": "2018-03-26", "close": 61.25, "volume": 173239.0}, {"date": "2018-03-27", "close": 59.95, "volume": 205190.0}, {"date": "2018-03-28", "close": 59.55, "volume": 413970.0}, {"date": "2018-03-29", "close": 60.05, "volume": 209765.0}, {"date": "2018-04-02", "close": 57.45, "volume": 243151.0}, {"date": "2018-04-03", "close": 56.05, "volume": 266360.0}, {"date": "2018-04-04", "close": 59.0, "volume": 245538.0}, {"date": "2018-04-05", "close": 61.35, "volume": 220995.0}, {"date": "2018-04-06", "close": 59.15, "volume": 352149.0}, {"date": "2018-04-09", "close": 57.9, "volume": 192916.0}, {"date": "2018-04-10", "close": 56.05, "volume": 414217.0}, {"date": "2018-04-11", "close": 55.65, "volume": 344151.0}, {"date": "2018-04-12", "close": 52.95, "volume": 415482.0}, {"date": "2018-04-13", "close": 52.05, "volume": 735300.0}, {"date": "2018-04-16", "close": 53.45, "volume": 384350.0}, {"date": "2018-04-17", "close": 55.4, "volume": 203925.0}, {"date": "2018-04-18", "close": 55.85, "volume": 184676.0}, {"date": "2018-04-19", "close": 56.2, "volume": 346100.0}, {"date": "2018-04-20", "close": 55.25, "volume": 187739.0}, {"date": "2018-04-23", "close": 57.45, "volume": 163504.0}, {"date": "2018-04-24", "close": 58.05, "volume": 228523.0}, {"date": "2018-04-25", "close": 58.45, "volume": 215489.0}, {"date": "2018-04-26", "close": 59.0, "volume": 151008.0}, {"date": "2018-04-27", "close": 59.6, "volume": 149184.0}, {"date": "2018-04-30", "close": 57.7, "volume": 241744.0}, {"date": "2018-05-01", "close": 58.25, "volume": 348767.0}, {"date": "2018-05-02", "close": 57.05, "volume": 297873.0}, {"date": "2018-05-03", "close": 57.1, "volume": 454670.0}, {"date": "2018-05-04", "close": 58.3, "volume": 291441.0}, {"date": "2018-05-07", "close": 59.75, "volume": 232474.0}, {"date": "2018-05-08", "close": 60.45, "volume": 124416.0}, {"date": "2018-05-09", "close": 60.75, "volume": 161008.0}, {"date": "2018-05-10", "close": 59.95, "volume": 168608.0}, {"date": "2018-05-11", "close": 59.3, "volume": 259301.0}, {"date": "2018-05-14", "close": 60.35, "volume": 142100.0}, {"date": "2018-05-15", "close": 57.5, "volume": 231721.0}, {"date": "2018-05-16", "close": 58.0, "volume": 179811.0}, {"date": "2018-05-17", "close": 59.85, "volume": 190088.0}, {"date": "2018-05-18", "close": 62.0, "volume": 229678.0}, {"date": "2018-05-21", "close": 62.15, "volume": 104912.0}, {"date": "2018-05-22", "close": 60.45, "volume": 104376.0}, {"date": "2018-05-23", "close": 61.65, "volume": 140734.0}, {"date": "2018-05-24", "close": 60.8, "volume": 124419.0}, {"date": "2018-05-25", "close": 61.75, "volume": 154827.0}, {"date": "2018-05-29", "close": 61.6, "volume": 233784.0}, {"date": "2018-05-30", "close": 61.25, "volume": 169261.0}, {"date": "2018-05-31", "close": 60.65, "volume": 162716.0}, {"date": "2018-06-01", "close": 60.45, "volume": 269962.0}, {"date": "2018-06-04", "close": 61.9, "volume": 140432.0}, {"date": "2018-06-05", "close": 62.45, "volume": 182106.0}, {"date": "2018-06-06", "close": 62.25, "volume": 127335.0}, {"date": "2018-06-07", "close": 63.6, "volume": 141171.0}, {"date": "2018-06-08", "close": 64.75, "volume": 163976.0}, {"date": "2018-06-11", "close": 64.3, "volume": 131575.0}, {"date": "2018-06-12", "close": 65.7, "volume": 140913.0}, {"date": "2018-06-13", "close": 61.65, "volume": 278553.0}, {"date": "2018-06-14", "close": 62.0, "volume": 178455.0}, {"date": "2018-06-15", "close": 60.9, "volume": 288389.0}, {"date": "2018-06-18", "close": 59.8, "volume": 215589.0}, {"date": "2018-06-19", "close": 60.7, "volume": 185581.0}, {"date": "2018-06-20", "close": 60.75, "volume": 95797.0}, {"date": "2018-06-21", "close": 59.7, "volume": 98872.0}, {"date": "2018-06-22", "close": 58.25, "volume": 279589.0}, {"date": "2018-06-25", "close": 57.8, "volume": 144780.0}, {"date": "2018-06-26", "close": 59.35, "volume": 123514.0}, {"date": "2018-06-27", "close": 58.6, "volume": 166650.0}, {"date": "2018-06-28", "close": 58.4, "volume": 204843.0}, {"date": "2018-06-29", "close": 56.55, "volume": 162543.0}, {"date": "2018-07-02", "close": 55.75, "volume": 195679.0}, {"date": "2018-07-03", "close": 54.45, "volume": 169209.0}, {"date": "2018-07-05", "close": 55.35, "volume": 232440.0}, {"date": "2018-07-06", "close": 56.15, "volume": 100945.0}, {"date": "2018-07-09", "close": 57.15, "volume": 95275.0}, {"date": "2018-07-10", "close": 56.1, "volume": 250382.0}, {"date": "2018-07-11", "close": 55.25, "volume": 138902.0}, {"date": "2018-07-12", "close": 55.05, "volume": 102965.0}, {"date": "2018-07-13", "close": 55.15, "volume": 110607.0}, {"date": "2018-07-16", "close": 54.8, "volume": 122040.0}, {"date": "2018-07-17", "close": 57.0, "volume": 220028.0}, {"date": "2018-07-18", "close": 57.6, "volume": 130134.0}, {"date": "2018-07-19", "close": 59.35, "volume": 260884.0}, {"date": "2018-07-20", "close": 58.35, "volume": 171660.0}, {"date": "2018-07-23", "close": 57.2, "volume": 149615.0}, {"date": "2018-07-24", "close": 54.85, "volume": 174965.0}, {"date": "2018-07-25", "close": 53.5, "volume": 159338.0}, {"date": "2018-07-26", "close": 54.75, "volume": 171818.0}, {"date": "2018-07-27", "close": 53.0, "volume": 129133.0}, {"date": "2018-07-30", "close": 53.65, "volume": 134666.0}, {"date": "2018-07-31", "close": 54.6, "volume": 112132.0}, {"date": "2018-08-01", "close": 54.1, "volume": 134347.0}, {"date": "2018-08-02", "close": 52.5, "volume": 241623.0}, {"date": "2018-08-03", "close": 50.65, "volume": 209652.0}, {"date": "2018-08-06", "close": 52.15, "volume": 241835.0}, {"date": "2018-08-07", "close": 53.6, "volume": 158942.0}, {"date": "2018-08-08", "close": 52.55, "volume": 144339.0}, {"date": "2018-08-09", "close": 52.75, "volume": 225601.0}, {"date": "2018-08-10", "close": 50.75, "volume": 223008.0}, {"date": "2018-08-13", "close": 49.1, "volume": 187615.0}, {"date": "2018-08-14", "close": 48.2, "volume": 406417.0}, {"date": "2018-08-15", "close": 49.15, "volume": 235915.0}, {"date": "2018-08-16", "close": 49.85, "volume": 88463.0}, {"date": "2018-08-17", "close": 49.35, "volume": 108638.0}, {"date": "2018-08-20", "close": 45.2, "volume": 368466.0}, {"date": "2018-08-21", "close": 48.05, "volume": 363563.0}, {"date": "2018-08-22", "close": 47.5, "volume": 267246.0}, {"date": "2018-08-23", "close": 46.7, "volume": 257004.0}, {"date": "2018-08-24", "close": 47.1, "volume": 333195.0}, {"date": "2018-08-27", "close": 48.4, "volume": 148799.0}, {"date": "2018-08-28", "close": 47.55, "volume": 164298.0}, {"date": "2018-08-29", "close": 47.45, "volume": 134178.0}, {"date": "2018-08-30", "close": 46.85, "volume": 133351.0}, {"date": "2018-08-31", "close": 46.55, "volume": 106166.0}, {"date": "2018-09-04", "close": 46.45, "volume": 111342.0}, {"date": "2018-09-05", "close": 47.65, "volume": 112426.0}, {"date": "2018-09-06", "close": 47.3, "volume": 133883.0}, {"date": "2018-09-07", "close": 46.85, "volume": 232821.0}, {"date": "2018-09-10", "close": 47.1, "volume": 84525.0}, {"date": "2018-09-11", "close": 48.8, "volume": 145234.0}, {"date": "2018-09-12", "close": 50.4, "volume": 184842.0}, {"date": "2018-09-13", "close": 48.3, "volume": 143514.0}, {"date": "2018-09-14", "close": 48.2, "volume": 155596.0}, {"date": "2018-09-17", "close": 45.8, "volume": 233171.0}, {"date": "2018-09-18", "close": 46.2, "volume": 154974.0}, {"date": "2018-09-19", "close": 47.55, "volume": 254968.0}, {"date": "2018-09-20", "close": 45.65, "volume": 282339.0}, {"date": "2018-09-21", "close": 45.1, "volume": 561846.0}, {"date": "2018-09-24", "close": 44.2, "volume": 344879.0}, {"date": "2018-09-25", "close": 43.6, "volume": 393737.0}, {"date": "2018-09-26", "close": 40.45, "volume": 427230.0}, {"date": "2018-09-27", "close": 39.75, "volume": 212539.0}, {"date": "2018-09-28", "close": 39.0, "volume": 293805.0}, {"date": "2018-10-01", "close": 38.71, "volume": 214311.0}, {"date": "2018-10-02", "close": 37.96, "volume": 239046.0}, {"date": "2018-10-03", "close": 38.09, "volume": 310024.0}, {"date": "2018-10-04", "close": 38.07, "volume": 209250.0}, {"date": "2018-10-05", "close": 37.18, "volume": 279843.0}, {"date": "2018-10-08", "close": 38.24, "volume": 323887.0}, {"date": "2018-10-09", "close": 37.18, "volume": 315174.0}, {"date": "2018-10-10", "close": 36.44, "volume": 271300.0}, {"date": "2018-10-11", "close": 35.74, "volume": 214619.0}, {"date": "2018-10-12", "close": 35.5, "volume": 280889.0}, {"date": "2018-10-15", "close": 34.37, "volume": 651643.0}, {"date": "2018-10-16", "close": 36.36, "volume": 391595.0}, {"date": "2018-10-17", "close": 33.33, "volume": 341554.0}, {"date": "2018-10-18", "close": 31.85, "volume": 329539.0}, {"date": "2018-10-19", "close": 30.72, "volume": 290103.0}, {"date": "2018-10-22", "close": 30.35, "volume": 283938.0}, {"date": "2018-10-23", "close": 30.96, "volume": 459697.0}, {"date": "2018-10-24", "close": 29.68, "volume": 350945.0}, {"date": "2018-10-25", "close": 31.28, "volume": 628498.0}, {"date": "2018-10-26", "close": 29.94, "volume": 284331.0}, {"date": "2018-10-29", "close": 29.81, "volume": 321933.0}, {"date": "2018-10-30", "close": 30.78, "volume": 947391.0}, {"date": "2018-10-31", "close": 30.46, "volume": 377534.0}, {"date": "2018-11-01", "close": 35.28, "volume": 1080673.0}, {"date": "2018-11-02", "close": 35.16, "volume": 650962.0}, {"date": "2018-11-05", "close": 35.81, "volume": 380964.0}, {"date": "2018-11-06", "close": 36.06, "volume": 374694.0}, {"date": "2018-11-07", "close": 37.21, "volume": 397583.0}, {"date": "2018-11-08", "close": 36.19, "volume": 344903.0}, {"date": "2018-11-09", "close": 35.85, "volume": 254095.0}, {"date": "2018-11-12", "close": 35.48, "volume": 309650.0}, {"date": "2018-11-13", "close": 36.52, "volume": 338787.0}, {"date": "2018-11-14", "close": 36.23, "volume": 275094.0}, {"date": "2018-11-15", "close": 33.98, "volume": 539397.0}, {"date": "2018-11-16", "close": 34.96, "volume": 392888.0}, {"date": "2018-11-19", "close": 34.63, "volume": 340871.0}, {"date": "2018-11-20", "close": 35.91, "volume": 394332.0}, {"date": "2018-11-21", "close": 36.67, "volume": 293375.0}, {"date": "2018-11-23", "close": 36.49, "volume": 87563.0}, {"date": "2018-11-26", "close": 37.14, "volume": 242753.0}, {"date": "2018-11-27", "close": 37.42, "volume": 227658.0}, {"date": "2018-11-28", "close": 39.3, "volume": 398136.0}, {"date": "2018-11-29", "close": 38.6, "volume": 208001.0}, {"date": "2018-11-30", "close": 38.73, "volume": 299867.0}, {"date": "2018-12-03", "close": 38.77, "volume": 440804.0}, {"date": "2018-12-04", "close": 34.84, "volume": 349255.0}, {"date": "2018-12-06", "close": 35.29, "volume": 414745.0}, {"date": "2018-12-07", "close": 35.51, "volume": 402702.0}, {"date": "2018-12-10", "close": 34.58, "volume": 228018.0}, {"date": "2018-12-11", "close": 33.49, "volume": 201466.0}, {"date": "2018-12-12", "close": 34.81, "volume": 146385.0}, {"date": "2018-12-13", "close": 33.98, "volume": 148783.0}, {"date": "2018-12-14", "close": 32.76, "volume": 198038.0}, {"date": "2018-12-17", "close": 32.82, "volume": 243928.0}, {"date": "2018-12-18", "close": 33.72, "volume": 191160.0}, {"date": "2018-12-19", "close": 32.74, "volume": 135033.0}, {"date": "2018-12-20", "close": 32.5, "volume": 199609.0}, {"date": "2018-12-21", "close": 31.91, "volume": 1076446.0}, {"date": "2018-12-24", "close": 31.57, "volume": 112516.0}, {"date": "2018-12-26", "close": 33.36, "volume": 149705.0}, {"date": "2018-12-27", "close": 33.31, "volume": 233065.0}, {"date": "2018-12-28", "close": 33.56, "volume": 153279.0}, {"date": "2018-12-31", "close": 33.69, "volume": 193248.0}, {"date": "2019-01-02", "close": 34.46, "volume": 223852.0}, {"date": "2019-01-03", "close": 34.4, "volume": 211986.0}, {"date": "2019-01-04", "close": 37.05, "volume": 224804.0}, {"date": "2019-01-07", "close": 38.43, "volume": 256013.0}, {"date": "2019-01-08", "close": 38.77, "volume": 308250.0}, {"date": "2019-01-09", "close": 39.77, "volume": 351504.0}, {"date": "2019-01-10", "close": 39.5, "volume": 218130.0}, {"date": "2019-01-11", "close": 39.27, "volume": 146891.0}, {"date": "2019-01-14", "close": 38.9, "volume": 116029.0}, {"date": "2019-01-15", "close": 38.64, "volume": 232602.0}, {"date": "2019-01-16", "close": 38.52, "volume": 151221.0}, {"date": "2019-01-17", "close": 39.07, "volume": 128091.0}, {"date": "2019-01-18", "close": 38.9, "volume": 157424.0}, {"date": "2019-01-22", "close": 38.06, "volume": 282994.0}, {"date": "2019-01-23", "close": 38.46, "volume": 135019.0}, {"date": "2019-01-24", "close": 39.7, "volume": 86042.0}, {"date": "2019-01-25", "close": 39.69, "volume": 159577.0}, {"date": "2019-01-28", "close": 39.99, "volume": 79598.0}, {"date": "2019-01-29", "close": 40.49, "volume": 127047.0}, {"date": "2019-01-30", "close": 40.6, "volume": 109616.0}, {"date": "2019-01-31", "close": 42.11, "volume": 190317.0}, {"date": "2019-02-01", "close": 42.23, "volume": 168899.0}, {"date": "2019-02-04", "close": 43.22, "volume": 93108.0}, {"date": "2019-02-05", "close": 43.63, "volume": 96308.0}, {"date": "2019-02-06", "close": 42.18, "volume": 114553.0}, {"date": "2019-02-07", "close": 42.12, "volume": 250435.0}, {"date": "2019-02-08", "close": 41.84, "volume": 132339.0}, {"date": "2019-02-11", "close": 42.24, "volume": 111073.0}, {"date": "2019-02-12", "close": 44.82, "volume": 148124.0}, {"date": "2019-02-13", "close": 44.01, "volume": 122442.0}, {"date": "2019-02-14", "close": 43.98, "volume": 134293.0}, {"date": "2019-02-15", "close": 44.87, "volume": 102590.0}, {"date": "2019-02-19", "close": 45.28, "volume": 111393.0}, {"date": "2019-02-20", "close": 44.44, "volume": 154371.0}, {"date": "2019-02-21", "close": 46.03, "volume": 155655.0}, {"date": "2019-02-22", "close": 46.53, "volume": 159762.0}, {"date": "2019-02-25", "close": 45.78, "volume": 158147.0}, {"date": "2019-02-26", "close": 45.65, "volume": 106419.0}, {"date": "2019-02-27", "close": 45.46, "volume": 130710.0}, {"date": "2019-02-28", "close": 43.62, "volume": 331915.0}, {"date": "2019-03-01", "close": 46.9, "volume": 197046.0}, {"date": "2019-03-04", "close": 46.88, "volume": 208480.0}, {"date": "2019-03-05", "close": 46.23, "volume": 103015.0}, {"date": "2019-03-06", "close": 45.65, "volume": 172110.0}, {"date": "2019-03-07", "close": 46.54, "volume": 296932.0}, {"date": "2019-03-08", "close": 46.41, "volume": 254382.0}, {"date": "2019-03-11", "close": 45.0, "volume": 317763.0}, {"date": "2019-03-12", "close": 44.67, "volume": 257174.0}, {"date": "2019-03-13", "close": 44.17, "volume": 178334.0}, {"date": "2019-03-14", "close": 43.22, "volume": 235961.0}, {"date": "2019-03-15", "close": 44.34, "volume": 605054.0}, {"date": "2019-03-18", "close": 44.01, "volume": 145962.0}, {"date": "2019-03-19", "close": 43.84, "volume": 165306.0}, {"date": "2019-03-20", "close": 43.53, "volume": 138700.0}, {"date": "2019-03-21", "close": 45.38, "volume": 185911.0}, {"date": "2019-03-22", "close": 45.21, "volume": 146544.0}, {"date": "2019-03-25", "close": 46.81, "volume": 165727.0}, {"date": "2019-03-26", "close": 46.84, "volume": 150578.0}, {"date": "2019-03-27", "close": 48.29, "volume": 200959.0}, {"date": "2019-03-28", "close": 48.11, "volume": 157274.0}, {"date": "2019-03-29", "close": 48.5, "volume": 168706.0}, {"date": "2019-04-01", "close": 48.49, "volume": 204245.0}, {"date": "2019-04-02", "close": 48.22, "volume": 122274.0}, {"date": "2019-04-03", "close": 49.21, "volume": 166552.0}, {"date": "2019-04-04", "close": 50.61, "volume": 155076.0}, {"date": "2019-04-05", "close": 51.19, "volume": 260064.0}, {"date": "2019-04-08", "close": 51.61, "volume": 80618.0}, {"date": "2019-04-09", "close": 50.52, "volume": 118726.0}, {"date": "2019-04-10", "close": 52.05, "volume": 155685.0}, {"date": "2019-04-11", "close": 51.49, "volume": 166613.0}, {"date": "2019-04-12", "close": 51.62, "volume": 129092.0}, {"date": "2019-04-15", "close": 51.54, "volume": 78395.0}, {"date": "2019-04-16", "close": 52.09, "volume": 118718.0}, {"date": "2019-04-17", "close": 52.15, "volume": 212099.0}, {"date": "2019-04-18", "close": 52.19, "volume": 148330.0}, {"date": "2019-04-22", "close": 50.2, "volume": 168152.0}, {"date": "2019-04-23", "close": 50.75, "volume": 892320.0}, {"date": "2019-04-24", "close": 51.11, "volume": 369092.0}, {"date": "2019-04-25", "close": 47.75, "volume": 254497.0}, {"date": "2019-04-26", "close": 47.6, "volume": 278337.0}, {"date": "2019-04-29", "close": 47.5, "volume": 353209.0}, {"date": "2019-04-30", "close": 48.03, "volume": 271711.0}, {"date": "2019-05-01", "close": 48.43, "volume": 483739.0}, {"date": "2019-05-02", "close": 53.12, "volume": 340234.0}, {"date": "2019-05-03", "close": 54.95, "volume": 292771.0}, {"date": "2019-05-06", "close": 54.74, "volume": 227921.0}, {"date": "2019-05-07", "close": 54.86, "volume": 232042.0}, {"date": "2019-05-08", "close": 53.05, "volume": 166559.0}, {"date": "2019-05-09", "close": 54.55, "volume": 121559.0}, {"date": "2019-05-10", "close": 55.23, "volume": 160366.0}, {"date": "2019-05-13", "close": 53.88, "volume": 118862.0}, {"date": "2019-05-14", "close": 55.13, "volume": 183896.0}, {"date": "2019-05-15", "close": 55.72, "volume": 182042.0}, {"date": "2019-05-16", "close": 55.12, "volume": 398305.0}, {"date": "2019-05-17", "close": 54.45, "volume": 107625.0}, {"date": "2019-05-20", "close": 53.08, "volume": 274107.0}, {"date": "2019-05-21", "close": 55.38, "volume": 356102.0}, {"date": "2019-05-22", "close": 54.46, "volume": 266606.0}, {"date": "2019-05-23", "close": 53.9, "volume": 128873.0}, {"date": "2019-05-24", "close": 54.96, "volume": 199760.0}, {"date": "2019-05-28", "close": 53.14, "volume": 227497.0}, {"date": "2019-05-29", "close": 52.01, "volume": 379585.0}, {"date": "2019-05-30", "close": 52.13, "volume": 102407.0}, {"date": "2019-05-31", "close": 51.44, "volume": 290370.0}, {"date": "2019-06-03", "close": 52.37, "volume": 107004.0}, {"date": "2019-06-04", "close": 53.32, "volume": 176319.0}, {"date": "2019-06-05", "close": 53.96, "volume": 171086.0}, {"date": "2019-06-06", "close": 53.2, "volume": 72994.0}, {"date": "2019-06-07", "close": 54.15, "volume": 152349.0}, {"date": "2019-06-10", "close": 54.58, "volume": 124379.0}, {"date": "2019-06-11", "close": 52.93, "volume": 94630.0}, {"date": "2019-06-12", "close": 53.13, "volume": 95568.0}, {"date": "2019-06-13", "close": 54.56, "volume": 145772.0}, {"date": "2019-06-14", "close": 54.1, "volume": 77306.0}, {"date": "2019-06-17", "close": 53.62, "volume": 117238.0}, {"date": "2019-06-18", "close": 53.36, "volume": 108873.0}, {"date": "2019-06-19", "close": 53.02, "volume": 110341.0}, {"date": "2019-06-20", "close": 54.46, "volume": 135840.0}, {"date": "2019-06-21", "close": 54.05, "volume": 323332.0}, {"date": "2019-06-24", "close": 54.29, "volume": 149900.0}, {"date": "2019-06-25", "close": 53.76, "volume": 277074.0}, {"date": "2019-06-26", "close": 52.16, "volume": 139097.0}, {"date": "2019-06-27", "close": 55.19, "volume": 143837.0}, {"date": "2019-06-28", "close": 59.22, "volume": 590211.0}, {"date": "2019-07-01", "close": 57.66, "volume": 142146.0}, {"date": "2019-07-02", "close": 57.62, "volume": 101705.0}, {"date": "2019-07-03", "close": 58.46, "volume": 55849.0}, {"date": "2019-07-05", "close": 57.56, "volume": 81948.0}, {"date": "2019-07-08", "close": 57.35, "volume": 197735.0}, {"date": "2019-07-09", "close": 55.97, "volume": 91621.0}, {"date": "2019-07-10", "close": 56.44, "volume": 115744.0}, {"date": "2019-07-11", "close": 56.27, "volume": 175753.0}, {"date": "2019-07-12", "close": 57.59, "volume": 167825.0}, {"date": "2019-07-15", "close": 56.39, "volume": 76185.0}, {"date": "2019-07-16", "close": 56.96, "volume": 130702.0}, {"date": "2019-07-17", "close": 54.5, "volume": 128855.0}, {"date": "2019-07-18", "close": 54.79, "volume": 143656.0}, {"date": "2019-07-19", "close": 53.07, "volume": 209445.0}, {"date": "2019-07-22", "close": 52.48, "volume": 157766.0}, {"date": "2019-07-23", "close": 52.18, "volume": 144853.0}, {"date": "2019-07-24", "close": 53.59, "volume": 86159.0}, {"date": "2019-07-25", "close": 53.49, "volume": 108169.0}, {"date": "2019-07-26", "close": 53.17, "volume": 107609.0}, {"date": "2019-07-29", "close": 52.3, "volume": 224391.0}, {"date": "2019-07-30", "close": 53.41, "volume": 236331.0}, {"date": "2019-07-31", "close": 53.28, "volume": 177590.0}, {"date": "2019-08-01", "close": 52.98, "volume": 268979.0}, {"date": "2019-08-02", "close": 52.89, "volume": 200484.0}, {"date": "2019-08-05", "close": 50.79, "volume": 119481.0}, {"date": "2019-08-06", "close": 52.81, "volume": 153643.0}, {"date": "2019-08-07", "close": 53.76, "volume": 206363.0}, {"date": "2019-08-08", "close": 55.53, "volume": 296827.0}, {"date": "2019-08-09", "close": 55.66, "volume": 191274.0}, {"date": "2019-08-12", "close": 55.78, "volume": 78579.0}, {"date": "2019-08-13", "close": 56.66, "volume": 142456.0}, {"date": "2019-08-14", "close": 55.94, "volume": 98497.0}, {"date": "2019-08-15", "close": 55.44, "volume": 114481.0}, {"date": "2019-08-16", "close": 56.28, "volume": 194535.0}, {"date": "2019-08-19", "close": 57.96, "volume": 125428.0}, {"date": "2019-08-20", "close": 58.89, "volume": 259468.0}, {"date": "2019-08-21", "close": 59.11, "volume": 268501.0}, {"date": "2019-08-22", "close": 58.62, "volume": 264405.0}, {"date": "2019-08-23", "close": 55.79, "volume": 285935.0}, {"date": "2019-08-26", "close": 55.71, "volume": 203224.0}, {"date": "2019-08-27", "close": 54.4, "volume": 122272.0}, {"date": "2019-08-28", "close": 55.97, "volume": 207608.0}, {"date": "2019-08-29", "close": 56.61, "volume": 377721.0}, {"date": "2019-08-30", "close": 56.91, "volume": 441061.0}, {"date": "2019-09-03", "close": 54.9, "volume": 247940.0}, {"date": "2019-09-04", "close": 55.68, "volume": 251099.0}, {"date": "2019-09-05", "close": 54.86, "volume": 160601.0}, {"date": "2019-09-06", "close": 55.2, "volume": 150289.0}, {"date": "2019-09-09", "close": 55.09, "volume": 143857.0}, {"date": "2019-09-10", "close": 55.1, "volume": 132043.0}, {"date": "2019-09-11", "close": 58.53, "volume": 151380.0}, {"date": "2019-09-12", "close": 58.46, "volume": 138237.0}, {"date": "2019-09-13", "close": 58.2, "volume": 154657.0}, {"date": "2019-09-16", "close": 59.13, "volume": 108679.0}, {"date": "2019-09-17", "close": 59.66, "volume": 90658.0}, {"date": "2019-09-18", "close": 60.18, "volume": 218174.0}, {"date": "2019-09-19", "close": 60.36, "volume": 309597.0}, {"date": "2019-09-20", "close": 59.34, "volume": 253018.0}, {"date": "2019-09-23", "close": 59.22, "volume": 113368.0}, {"date": "2019-09-24", "close": 59.55, "volume": 173659.0}, {"date": "2019-09-25", "close": 59.61, "volume": 247303.0}, {"date": "2019-09-26", "close": 58.55, "volume": 162279.0}, {"date": "2019-09-27", "close": 56.62, "volume": 136214.0}, {"date": "2019-09-30", "close": 57.34, "volume": 371374.0}, {"date": "2019-10-01", "close": 57.06, "volume": 241822.0}, {"date": "2019-10-02", "close": 56.76, "volume": 138354.0}, {"date": "2019-10-03", "close": 57.15, "volume": 203241.0}, {"date": "2019-10-04", "close": 58.7, "volume": 163720.0}, {"date": "2019-10-07", "close": 58.87, "volume": 495569.0}, {"date": "2019-10-08", "close": 58.38, "volume": 241654.0}, {"date": "2019-10-09", "close": 59.28, "volume": 123641.0}, {"date": "2019-10-10", "close": 58.91, "volume": 174446.0}, {"date": "2019-10-11", "close": 58.57, "volume": 215663.0}, {"date": "2019-10-14", "close": 58.21, "volume": 424174.0}, {"date": "2019-10-15", "close": 61.9, "volume": 767008.0}, {"date": "2019-10-16", "close": 62.8, "volume": 604221.0}, {"date": "2019-10-17", "close": 65.18, "volume": 369180.0}, {"date": "2019-10-18", "close": 65.39, "volume": 149414.0}, {"date": "2019-10-21", "close": 65.28, "volume": 205206.0}, {"date": "2019-10-22", "close": 65.99, "volume": 454946.0}, {"date": "2019-10-23", "close": 66.05, "volume": 216069.0}, {"date": "2019-10-24", "close": 64.3, "volume": 277498.0}, {"date": "2019-10-25", "close": 63.83, "volume": 206881.0}, {"date": "2019-10-28", "close": 62.28, "volume": 302065.0}, {"date": "2019-10-29", "close": 62.0, "volume": 204368.0}, {"date": "2019-10-30", "close": 63.09, "volume": 211262.0}, {"date": "2019-10-31", "close": 65.22, "volume": 338095.0}, {"date": "2019-11-01", "close": 75.7, "volume": 628229.0}, {"date": "2019-11-04", "close": 71.79, "volume": 365140.0}, {"date": "2019-11-05", "close": 70.57, "volume": 274523.0}, {"date": "2019-11-06", "close": 70.68, "volume": 188606.0}, {"date": "2019-11-07", "close": 69.19, "volume": 210801.0}, {"date": "2019-11-08", "close": 69.47, "volume": 121439.0}, {"date": "2019-11-11", "close": 70.23, "volume": 138893.0}, {"date": "2019-11-12", "close": 70.25, "volume": 160413.0}, {"date": "2019-11-13", "close": 71.08, "volume": 123427.0}, {"date": "2019-11-14", "close": 70.71, "volume": 103429.0}, {"date": "2019-11-15", "close": 69.77, "volume": 95878.0}, {"date": "2019-11-18", "close": 71.35, "volume": 121204.0}, {"date": "2019-11-19", "close": 71.15, "volume": 122889.0}, {"date": "2019-11-20", "close": 71.47, "volume": 139018.0}, {"date": "2019-11-21", "close": 72.01, "volume": 153078.0}, {"date": "2019-11-22", "close": 71.33, "volume": 73674.0}, {"date": "2019-11-25", "close": 71.98, "volume": 204761.0}, {"date": "2019-11-26", "close": 72.22, "volume": 288747.0}, {"date": "2019-11-27", "close": 71.91, "volume": 158355.0}, {"date": "2019-11-29", "close": 71.7, "volume": 73022.0}, {"date": "2019-12-02", "close": 69.4, "volume": 165731.0}, {"date": "2019-12-03", "close": 70.32, "volume": 210655.0}, {"date": "2019-12-04", "close": 70.46, "volume": 241693.0}, {"date": "2019-12-05", "close": 71.8, "volume": 209974.0}, {"date": "2019-12-06", "close": 71.45, "volume": 150402.0}, {"date": "2019-12-09", "close": 70.94, "volume": 121610.0}, {"date": "2019-12-10", "close": 70.99, "volume": 170932.0}, {"date": "2019-12-11", "close": 71.62, "volume": 76128.0}, {"date": "2019-12-12", "close": 68.76, "volume": 166592.0}, {"date": "2019-12-13", "close": 70.76, "volume": 249168.0}, {"date": "2019-12-16", "close": 70.0, "volume": 238236.0}, {"date": "2019-12-17", "close": 72.07, "volume": 514569.0}, {"date": "2019-12-18", "close": 71.84, "volume": 220953.0}, {"date": "2019-12-19", "close": 68.94, "volume": 254199.0}, {"date": "2019-12-20", "close": 69.54, "volume": 977127.0}, {"date": "2019-12-23", "close": 70.35, "volume": 163866.0}, {"date": "2019-12-24", "close": 70.96, "volume": 51114.0}, {"date": "2019-12-26", "close": 69.95, "volume": 60672.0}, {"date": "2019-12-27", "close": 69.07, "volume": 109976.0}, {"date": "2019-12-30", "close": 68.78, "volume": 131391.0}, {"date": "2019-12-31", "close": 68.87, "volume": 111886.0}, {"date": "2020-01-02", "close": 69.06, "volume": 193601.0}, {"date": "2020-01-03", "close": 69.54, "volume": 275632.0}, {"date": "2020-01-06", "close": 69.82, "volume": 259490.0}, {"date": "2020-01-07", "close": 69.04, "volume": 137928.0}, {"date": "2020-01-08", "close": 70.09, "volume": 197757.0}, {"date": "2020-01-09", "close": 69.36, "volume": 128072.0}, {"date": "2020-01-10", "close": 69.92, "volume": 192479.0}, {"date": "2020-01-13", "close": 71.3, "volume": 129404.0}, {"date": "2020-01-14", "close": 72.61, "volume": 259590.0}, {"date": "2020-01-15", "close": 75.78, "volume": 257187.0}, {"date": "2020-01-16", "close": 74.95, "volume": 278231.0}, {"date": "2020-01-17", "close": 74.73, "volume": 163299.0}, {"date": "2020-01-21", "close": 76.05, "volume": 193879.0}, {"date": "2020-01-22", "close": 76.5, "volume": 308709.0}, {"date": "2020-01-23", "close": 79.1, "volume": 424033.0}, {"date": "2020-01-24", "close": 77.03, "volume": 202256.0}, {"date": "2020-01-27", "close": 76.37, "volume": 182033.0}, {"date": "2020-01-28", "close": 77.32, "volume": 225973.0}, {"date": "2020-01-29", "close": 76.64, "volume": 134308.0}, {"date": "2020-01-30", "close": 76.58, "volume": 126394.0}, {"date": "2020-01-31", "close": 74.13, "volume": 183425.0}, {"date": "2020-02-03", "close": 75.49, "volume": 205008.0}, {"date": "2020-02-04", "close": 75.1, "volume": 136367.0}, {"date": "2020-02-05", "close": 76.67, "volume": 149330.0}, {"date": "2020-02-06", "close": 76.46, "volume": 170051.0}, {"date": "2020-02-07", "close": 75.77, "volume": 114505.0}, {"date": "2020-02-10", "close": 75.92, "volume": 139659.0}, {"date": "2020-02-11", "close": 75.79, "volume": 121699.0}, {"date": "2020-02-12", "close": 74.52, "volume": 317401.0}, {"date": "2020-02-13", "close": 74.72, "volume": 141489.0}, {"date": "2020-02-14", "close": 75.39, "volume": 238315.0}, {"date": "2020-02-18", "close": 75.27, "volume": 197310.0}, {"date": "2020-02-19", "close": 77.28, "volume": 519040.0}, {"date": "2020-02-20", "close": 77.88, "volume": 294781.0}, {"date": "2020-02-21", "close": 79.14, "volume": 270512.0}, {"date": "2020-02-24", "close": 77.35, "volume": 321812.0}, {"date": "2020-02-25", "close": 70.47, "volume": 381890.0}, {"date": "2020-02-26", "close": 69.67, "volume": 222701.0}, {"date": "2020-02-27", "close": 68.81, "volume": 544850.0}, {"date": "2020-02-28", "close": 66.05, "volume": 570996.0}, {"date": "2020-03-02", "close": 64.83, "volume": 522272.0}, {"date": "2020-03-03", "close": 65.71, "volume": 486994.0}, {"date": "2020-03-04", "close": 72.15, "volume": 234021.0}, {"date": "2020-03-05", "close": 69.41, "volume": 439652.0}, {"date": "2020-03-06", "close": 64.82, "volume": 348179.0}, {"date": "2020-03-09", "close": 53.74, "volume": 292622.0}, {"date": "2020-03-10", "close": 55.6, "volume": 439465.0}, {"date": "2020-03-11", "close": 49.61, "volume": 254233.0}, {"date": "2020-03-12", "close": 42.14, "volume": 374889.0}, {"date": "2020-03-13", "close": 46.69, "volume": 457927.0}, {"date": "2020-03-16", "close": 34.43, "volume": 740348.0}, {"date": "2020-03-17", "close": 36.61, "volume": 734532.0}, {"date": "2020-03-18", "close": 30.32, "volume": 534748.0}, {"date": "2020-03-19", "close": 36.09, "volume": 479207.0}, {"date": "2020-03-20", "close": 36.34, "volume": 610149.0}, {"date": "2020-03-23", "close": 34.65, "volume": 453075.0}, {"date": "2020-03-24", "close": 39.13, "volume": 341928.0}, {"date": "2020-03-25", "close": 44.42, "volume": 526515.0}, {"date": "2020-03-26", "close": 47.09, "volume": 315077.0}, {"date": "2020-03-27", "close": 44.25, "volume": 346349.0}, {"date": "2020-03-30", "close": 40.8, "volume": 385135.0}, {"date": "2020-03-31", "close": 39.87, "volume": 318138.0}, {"date": "2020-04-01", "close": 33.78, "volume": 284114.0}, {"date": "2020-04-02", "close": 34.35, "volume": 283783.0}, {"date": "2020-04-03", "close": 31.51, "volume": 263309.0}, {"date": "2020-04-06", "close": 38.18, "volume": 267389.0}, {"date": "2020-04-07", "close": 38.09, "volume": 249299.0}, {"date": "2020-04-08", "close": 43.66, "volume": 272440.0}, {"date": "2020-04-09", "close": 44.82, "volume": 250112.0}, {"date": "2020-04-13", "close": 40.84, "volume": 268055.0}, {"date": "2020-04-14", "close": 41.48, "volume": 282996.0}, {"date": "2020-04-15", "close": 38.55, "volume": 291443.0}, {"date": "2020-04-16", "close": 36.51, "volume": 312810.0}, {"date": "2020-04-17", "close": 41.35, "volume": 210069.0}, {"date": "2020-04-20", "close": 38.79, "volume": 262342.0}, {"date": "2020-04-21", "close": 37.79, "volume": 248127.0}, {"date": "2020-04-22", "close": 37.33, "volume": 219604.0}, {"date": "2020-04-23", "close": 38.15, "volume": 221823.0}, {"date": "2020-04-24", "close": 40.32, "volume": 203575.0}, {"date": "2020-04-27", "close": 42.92, "volume": 313313.0}, {"date": "2020-04-28", "close": 46.51, "volume": 372584.0}, {"date": "2020-04-29", "close": 52.8, "volume": 530741.0}, {"date": "2020-04-30", "close": 49.31, "volume": 403881.0}, {"date": "2020-05-01", "close": 46.66, "volume": 246459.0}, {"date": "2020-05-04", "close": 46.86, "volume": 244987.0}, {"date": "2020-05-05", "close": 49.53, "volume": 428858.0}, {"date": "2020-05-06", "close": 50.66, "volume": 340621.0}, {"date": "2020-05-07", "close": 51.82, "volume": 312292.0}, {"date": "2020-05-08", "close": 55.34, "volume": 380060.0}, {"date": "2020-05-11", "close": 52.81, "volume": 240465.0}, {"date": "2020-05-12", "close": 49.7, "volume": 159632.0}, {"date": "2020-05-13", "close": 47.86, "volume": 139434.0}, {"date": "2020-05-14", "close": 48.1, "volume": 239945.0}, {"date": "2020-05-15", "close": 50.34, "volume": 186224.0}, {"date": "2020-05-18", "close": 57.09, "volume": 236711.0}, {"date": "2020-05-19", "close": 56.56, "volume": 274149.0}, {"date": "2020-05-20", "close": 57.44, "volume": 172275.0}, {"date": "2020-05-21", "close": 59.4, "volume": 284211.0}, {"date": "2020-05-22", "close": 61.59, "volume": 171323.0}, {"date": "2020-05-26", "close": 64.09, "volume": 280432.0}, {"date": "2020-05-27", "close": 70.68, "volume": 458592.0}, {"date": "2020-05-28", "close": 66.06, "volume": 578610.0}, {"date": "2020-05-29", "close": 64.28, "volume": 307904.0}, {"date": "2020-06-01", "close": 67.82, "volume": 280327.0}, {"date": "2020-06-02", "close": 68.83, "volume": 203972.0}, {"date": "2020-06-03", "close": 70.85, "volume": 229852.0}, {"date": "2020-06-04", "close": 70.93, "volume": 162985.0}, {"date": "2020-06-05", "close": 74.29, "volume": 310299.0}, {"date": "2020-06-08", "close": 71.73, "volume": 275070.0}, {"date": "2020-06-09", "close": 73.51, "volume": 308226.0}, {"date": "2020-06-10", "close": 72.69, "volume": 257049.0}, {"date": "2020-06-11", "close": 65.27, "volume": 224944.0}, {"date": "2020-06-12", "close": 67.5, "volume": 227616.0}, {"date": "2020-06-15", "close": 72.69, "volume": 223276.0}, {"date": "2020-06-16", "close": 73.01, "volume": 325200.0}, {"date": "2020-06-17", "close": 71.72, "volume": 201604.0}, {"date": "2020-06-18", "close": 70.15, "volume": 204645.0}, {"date": "2020-06-19", "close": 69.65, "volume": 327531.0}, {"date": "2020-06-22", "close": 69.46, "volume": 278927.0}, {"date": "2020-06-23", "close": 71.95, "volume": 357117.0}, {"date": "2020-06-24", "close": 67.44, "volume": 245936.0}, {"date": "2020-06-25", "close": 66.45, "volume": 227415.0}, {"date": "2020-06-26", "close": 64.0, "volume": 279408.0}, {"date": "2020-06-29", "close": 67.33, "volume": 244556.0}, {"date": "2020-06-30", "close": 68.78, "volume": 198549.0}, {"date": "2020-07-01", "close": 67.17, "volume": 175447.0}, {"date": "2020-07-02", "close": 68.35, "volume": 223582.0}, {"date": "2020-07-06", "close": 70.87, "volume": 284931.0}, {"date": "2020-07-07", "close": 68.19, "volume": 191603.0}, {"date": "2020-07-08", "close": 72.87, "volume": 213202.0}, {"date": "2020-07-09", "close": 70.48, "volume": 219514.0}, {"date": "2020-07-10", "close": 71.78, "volume": 152232.0}, {"date": "2020-07-13", "close": 69.55, "volume": 193687.0}, {"date": "2020-07-14", "close": 71.99, "volume": 175590.0}, {"date": "2020-07-15", "close": 75.86, "volume": 178211.0}, {"date": "2020-07-16", "close": 77.34, "volume": 159029.0}, {"date": "2020-07-17", "close": 76.98, "volume": 228638.0}, {"date": "2020-07-20", "close": 77.68, "volume": 179924.0}, {"date": "2020-07-21", "close": 76.83, "volume": 221417.0}, {"date": "2020-07-22", "close": 81.55, "volume": 391494.0}, {"date": "2020-07-23", "close": 79.46, "volume": 246643.0}, {"date": "2020-07-24", "close": 78.63, "volume": 133705.0}, {"date": "2020-07-27", "close": 80.61, "volume": 275202.0}, {"date": "2020-07-28", "close": 77.66, "volume": 160490.0}, {"date": "2020-07-29", "close": 80.79, "volume": 136569.0}, {"date": "2020-07-30", "close": 81.34, "volume": 239910.0}, {"date": "2020-07-31", "close": 79.11, "volume": 352666.0}, {"date": "2020-08-03", "close": 83.89, "volume": 203074.0}, {"date": "2020-08-04", "close": 81.58, "volume": 149711.0}, {"date": "2020-08-05", "close": 84.65, "volume": 145766.0}, {"date": "2020-08-06", "close": 85.0, "volume": 247752.0}, {"date": "2020-08-07", "close": 85.79, "volume": 198005.0}, {"date": "2020-08-10", "close": 87.3, "volume": 225379.0}, {"date": "2020-08-11", "close": 86.52, "volume": 298003.0}, {"date": "2020-08-12", "close": 88.38, "volume": 235544.0}, {"date": "2020-08-13", "close": 88.89, "volume": 165834.0}, {"date": "2020-08-14", "close": 87.13, "volume": 223974.0}, {"date": "2020-08-17", "close": 87.83, "volume": 289040.0}, {"date": "2020-08-18", "close": 87.52, "volume": 326224.0}, {"date": "2020-08-19", "close": 87.7, "volume": 270775.0}, {"date": "2020-08-20", "close": 87.25, "volume": 120664.0}, {"date": "2020-08-21", "close": 88.47, "volume": 157900.0}, {"date": "2020-08-24", "close": 88.22, "volume": 129610.0}, {"date": "2020-08-25", "close": 88.49, "volume": 171485.0}, {"date": "2020-08-26", "close": 87.72, "volume": 108094.0}, {"date": "2020-08-27", "close": 88.09, "volume": 150947.0}, {"date": "2020-08-28", "close": 88.33, "volume": 98044.0}, {"date": "2020-08-31", "close": 86.82, "volume": 221515.0}, {"date": "2020-09-01", "close": 93.9, "volume": 276604.0}, {"date": "2020-09-02", "close": 92.61, "volume": 245740.0}, {"date": "2020-09-03", "close": 89.55, "volume": 297747.0}, {"date": "2020-09-04", "close": 88.82, "volume": 334590.0}, {"date": "2020-09-08", "close": 90.51, "volume": 320709.0}, {"date": "2020-09-09", "close": 94.84, "volume": 240438.0}, {"date": "2020-09-10", "close": 93.95, "volume": 258682.0}, {"date": "2020-09-11", "close": 94.5, "volume": 233378.0}, {"date": "2020-09-14", "close": 96.27, "volume": 359929.0}, {"date": "2020-09-15", "close": 95.68, "volume": 273227.0}, {"date": "2020-09-16", "close": 98.83, "volume": 308593.0}, {"date": "2020-09-17", "close": 96.76, "volume": 191534.0}, {"date": "2020-09-18", "close": 97.49, "volume": 469222.0}, {"date": "2020-09-21", "close": 94.65, "volume": 229064.0}, {"date": "2020-09-22", "close": 97.78, "volume": 244399.0}, {"date": "2020-09-23", "close": 95.47, "volume": 270347.0}, {"date": "2020-09-24", "close": 96.25, "volume": 141511.0}, {"date": "2020-09-25", "close": 95.54, "volume": 207416.0}, {"date": "2020-09-28", "close": 100.67, "volume": 178264.0}, {"date": "2020-09-29", "close": 100.32, "volume": 139827.0}, {"date": "2020-09-30", "close": 101.75, "volume": 217514.0}, {"date": "2020-10-01", "close": 106.93, "volume": 193489.0}, {"date": "2020-10-02", "close": 109.05, "volume": 188902.0}, {"date": "2020-10-05", "close": 108.71, "volume": 269947.0}, {"date": "2020-10-06", "close": 109.2, "volume": 290296.0}, {"date": "2020-10-07", "close": 110.99, "volume": 251584.0}, {"date": "2020-10-08", "close": 113.91, "volume": 164004.0}, {"date": "2020-10-09", "close": 118.71, "volume": 214051.0}, {"date": "2020-10-12", "close": 119.49, "volume": 234172.0}, {"date": "2020-10-13", "close": 115.78, "volume": 298117.0}, {"date": "2020-10-14", "close": 114.87, "volume": 170276.0}, {"date": "2020-10-15", "close": 115.25, "volume": 274499.0}, {"date": "2020-10-16", "close": 113.39, "volume": 167544.0}, {"date": "2020-10-19", "close": 109.04, "volume": 259697.0}, {"date": "2020-10-20", "close": 107.7, "volume": 280907.0}, {"date": "2020-10-21", "close": 104.47, "volume": 196018.0}, {"date": "2020-10-22", "close": 103.5, "volume": 165261.0}, {"date": "2020-10-23", "close": 106.5, "volume": 166682.0}, {"date": "2020-10-26", "close": 101.13, "volume": 249017.0}, {"date": "2020-10-27", "close": 98.37, "volume": 135005.0}, {"date": "2020-10-28", "close": 95.73, "volume": 178064.0}, {"date": "2020-10-29", "close": 93.16, "volume": 202019.0}, {"date": "2020-10-30", "close": 90.54, "volume": 224904.0}, {"date": "2020-11-02", "close": 95.26, "volume": 220176.0}, {"date": "2020-11-03", "close": 94.37, "volume": 340906.0}, {"date": "2020-11-04", "close": 102.97, "volume": 233010.0}, {"date": "2020-11-05", "close": 101.25, "volume": 379864.0}, {"date": "2020-11-06", "close": 94.48, "volume": 246302.0}, {"date": "2020-11-09", "close": 85.46, "volume": 426309.0}, {"date": "2020-11-10", "close": 93.95, "volume": 374239.0}, {"date": "2020-11-11", "close": 97.09, "volume": 330248.0}, {"date": "2020-11-12", "close": 95.21, "volume": 319337.0}, {"date": "2020-11-13", "close": 97.24, "volume": 235893.0}, {"date": "2020-11-16", "close": 97.51, "volume": 192159.0}, {"date": "2020-11-17", "close": 99.02, "volume": 207759.0}, {"date": "2020-11-18", "close": 99.09, "volume": 210828.0}, {"date": "2020-11-19", "close": 101.51, "volume": 216815.0}, {"date": "2020-11-20", "close": 100.58, "volume": 172659.0}, {"date": "2020-11-23", "close": 106.02, "volume": 253528.0}, {"date": "2020-11-24", "close": 100.35, "volume": 256558.0}, {"date": "2020-11-25", "close": 101.09, "volume": 297464.0}, {"date": "2020-11-27", "close": 100.9, "volume": 70206.0}, {"date": "2020-11-30", "close": 98.82, "volume": 179336.0}, {"date": "2020-12-01", "close": 96.43, "volume": 254890.0}, {"date": "2020-12-02", "close": 95.34, "volume": 165107.0}, {"date": "2020-12-03", "close": 96.41, "volume": 337476.0}, {"date": "2020-12-04", "close": 92.74, "volume": 193497.0}, {"date": "2020-12-07", "close": 95.34, "volume": 194024.0}, {"date": "2020-12-08", "close": 92.68, "volume": 275305.0}, {"date": "2020-12-09", "close": 93.34, "volume": 222375.0}, {"date": "2020-12-10", "close": 94.05, "volume": 160569.0}, {"date": "2020-12-11", "close": 93.76, "volume": 111905.0}, {"date": "2020-12-14", "close": 94.71, "volume": 226026.0}, {"date": "2020-12-15", "close": 100.94, "volume": 246976.0}, {"date": "2020-12-16", "close": 100.09, "volume": 206813.0}, {"date": "2020-12-17", "close": 106.92, "volume": 226257.0}, {"date": "2020-12-18", "close": 107.12, "volume": 421784.0}, {"date": "2020-12-21", "close": 108.04, "volume": 212701.0}, {"date": "2020-12-22", "close": 109.49, "volume": 133415.0}, {"date": "2020-12-23", "close": 106.86, "volume": 88412.0}, {"date": "2020-12-24", "close": 108.69, "volume": 44926.0}, {"date": "2020-12-28", "close": 105.11, "volume": 115375.0}, {"date": "2020-12-29", "close": 103.84, "volume": 125916.0}, {"date": "2020-12-30", "close": 103.79, "volume": 137806.0}, {"date": "2020-12-31", "close": 101.93, "volume": 129252.0}, {"date": "2021-01-04", "close": 102.8, "volume": 199530.0}, {"date": "2021-01-05", "close": 105.01, "volume": 255578.0}, {"date": "2021-01-06", "close": 107.98, "volume": 302987.0}, {"date": "2021-01-07", "close": 112.89, "volume": 179509.0}, {"date": "2021-01-08", "close": 106.59, "volume": 148142.0}, {"date": "2021-01-11", "close": 108.87, "volume": 148159.0}, {"date": "2021-01-12", "close": 110.24, "volume": 113167.0}, {"date": "2021-01-13", "close": 109.8, "volume": 111814.0}, {"date": "2021-01-14", "close": 111.77, "volume": 143907.0}, {"date": "2021-01-15", "close": 111.25, "volume": 124931.0}, {"date": "2021-01-19", "close": 115.07, "volume": 346127.0}, {"date": "2021-01-20", "close": 120.47, "volume": 229638.0}, {"date": "2021-01-21", "close": 119.45, "volume": 380611.0}, {"date": "2021-01-22", "close": 117.09, "volume": 238213.0}, {"date": "2021-01-25", "close": 114.75, "volume": 227723.0}, {"date": "2021-01-26", "close": 105.57, "volume": 286221.0}, {"date": "2021-01-27", "close": 101.48, "volume": 327730.0}, {"date": "2021-01-28", "close": 104.78, "volume": 214736.0}, {"date": "2021-01-29", "close": 104.93, "volume": 275579.0}, {"date": "2021-02-01", "close": 111.87, "volume": 230225.0}, {"date": "2021-02-02", "close": 116.62, "volume": 227825.0}, {"date": "2021-02-03", "close": 114.39, "volume": 160286.0}, {"date": "2021-02-04", "close": 114.83, "volume": 170347.0}, {"date": "2021-02-05", "close": 118.56, "volume": 130122.0}, {"date": "2021-02-08", "close": 122.09, "volume": 196559.0}, {"date": "2021-02-09", "close": 123.16, "volume": 114946.0}, {"date": "2021-02-10", "close": 126.42, "volume": 249315.0}, {"date": "2021-02-11", "close": 129.0, "volume": 145969.0}, {"date": "2021-02-12", "close": 128.39, "volume": 150263.0}, {"date": "2021-02-16", "close": 123.33, "volume": 145968.0}, {"date": "2021-02-17", "close": 122.28, "volume": 204114.0}, {"date": "2021-02-18", "close": 119.59, "volume": 117422.0}, {"date": "2021-02-19", "close": 126.63, "volume": 318647.0}, {"date": "2021-02-22", "close": 123.32, "volume": 385431.0}, {"date": "2021-02-23", "close": 122.92, "volume": 245247.0}, {"date": "2021-02-24", "close": 112.3, "volume": 576213.0}, {"date": "2021-02-25", "close": 107.23, "volume": 326573.0}, {"date": "2021-02-26", "close": 109.36, "volume": 262979.0}, {"date": "2021-03-01", "close": 115.06, "volume": 242858.0}, {"date": "2021-03-02", "close": 113.08, "volume": 258813.0}, {"date": "2021-03-03", "close": 109.0, "volume": 171679.0}, {"date": "2021-03-04", "close": 105.83, "volume": 168964.0}, {"date": "2021-03-05", "close": 110.67, "volume": 222380.0}, {"date": "2021-03-08", "close": 110.76, "volume": 116089.0}, {"date": "2021-03-09", "close": 109.59, "volume": 172803.0}, {"date": "2021-03-10", "close": 112.11, "volume": 328228.0}, {"date": "2021-03-11", "close": 115.0, "volume": 345385.0}, {"date": "2021-03-12", "close": 115.77, "volume": 312959.0}, {"date": "2021-03-15", "close": 118.68, "volume": 231749.0}, {"date": "2021-03-16", "close": 114.2, "volume": 166206.0}, {"date": "2021-03-17", "close": 116.96, "volume": 160309.0}, {"date": "2021-03-18", "close": 109.28, "volume": 151332.0}, {"date": "2021-03-19", "close": 111.69, "volume": 353525.0}, {"date": "2021-03-22", "close": 111.8, "volume": 159433.0}, {"date": "2021-03-23", "close": 105.0, "volume": 239241.0}, {"date": "2021-03-24", "close": 105.82, "volume": 191774.0}, {"date": "2021-03-25", "close": 108.54, "volume": 199095.0}, {"date": "2021-03-26", "close": 113.26, "volume": 134962.0}, {"date": "2021-03-29", "close": 108.52, "volume": 198125.0}, {"date": "2021-03-30", "close": 110.46, "volume": 190918.0}, {"date": "2021-03-31", "close": 110.88, "volume": 139820.0}, {"date": "2021-04-01", "close": 116.33, "volume": 167697.0}, {"date": "2021-04-05", "close": 117.02, "volume": 222747.0}, {"date": "2021-04-06", "close": 118.01, "volume": 184838.0}, {"date": "2021-04-07", "close": 115.58, "volume": 137146.0}, {"date": "2021-04-08", "close": 116.77, "volume": 151154.0}, {"date": "2021-04-09", "close": 121.28, "volume": 229674.0}, {"date": "2021-04-12", "close": 122.77, "volume": 141968.0}, {"date": "2021-04-13", "close": 123.25, "volume": 154151.0}, {"date": "2021-04-14", "close": 124.32, "volume": 172487.0}, {"date": "2021-04-15", "close": 126.89, "volume": 164220.0}, {"date": "2021-04-16", "close": 131.68, "volume": 225245.0}, {"date": "2021-04-19", "close": 132.07, "volume": 279472.0}, {"date": "2021-04-20", "close": 128.15, "volume": 266913.0}, {"date": "2021-04-21", "close": 129.99, "volume": 237391.0}, {"date": "2021-04-22", "close": 128.55, "volume": 237986.0}, {"date": "2021-04-23", "close": 131.13, "volume": 554328.0}, {"date": "2021-04-26", "close": 132.42, "volume": 107812.0}, {"date": "2021-04-27", "close": 133.0, "volume": 114853.0}, {"date": "2021-04-28", "close": 132.12, "volume": 114083.0}, {"date": "2021-04-29", "close": 136.01, "volume": 196407.0}, {"date": "2021-04-30", "close": 134.65, "volume": 216362.0}, {"date": "2021-05-03", "close": 137.65, "volume": 243268.0}, {"date": "2021-05-04", "close": 139.59, "volume": 232989.0}, {"date": "2021-05-05", "close": 138.79, "volume": 299895.0}, {"date": "2021-05-06", "close": 137.92, "volume": 444302.0}, {"date": "2021-05-07", "close": 127.57, "volume": 856776.0}, {"date": "2021-05-10", "close": 128.57, "volume": 467003.0}, {"date": "2021-05-11", "close": 122.25, "volume": 539721.0}, {"date": "2021-05-12", "close": 115.89, "volume": 528775.0}, {"date": "2021-05-13", "close": 121.0, "volume": 313720.0}, {"date": "2021-05-14", "close": 123.32, "volume": 176966.0}, {"date": "2021-05-17", "close": 120.9, "volume": 203293.0}, {"date": "2021-05-18", "close": 116.54, "volume": 200854.0}, {"date": "2021-05-19", "close": 114.84, "volume": 206880.0}, {"date": "2021-05-20", "close": 116.47, "volume": 184432.0}, {"date": "2021-05-21", "close": 115.0, "volume": 218653.0}, {"date": "2021-05-24", "close": 115.23, "volume": 433859.0}, {"date": "2021-05-25", "close": 116.37, "volume": 472952.0}, {"date": "2021-05-26", "close": 119.23, "volume": 181788.0}, {"date": "2021-05-27", "close": 118.11, "volume": 178476.0}, {"date": "2021-05-28", "close": 118.6, "volume": 155110.0}, {"date": "2021-06-01", "close": 120.45, "volume": 303120.0}, {"date": "2021-06-02", "close": 117.64, "volume": 300649.0}, {"date": "2021-06-03", "close": 117.22, "volume": 280029.0}, {"date": "2021-06-04", "close": 119.71, "volume": 137392.0}, {"date": "2021-06-07", "close": 119.3, "volume": 125418.0}, {"date": "2021-06-08", "close": 121.13, "volume": 211378.0}, {"date": "2021-06-09", "close": 119.2, "volume": 238419.0}, {"date": "2021-06-10", "close": 115.01, "volume": 178812.0}, {"date": "2021-06-11", "close": 117.5, "volume": 178585.0}, {"date": "2021-06-14", "close": 113.29, "volume": 263524.0}, {"date": "2021-06-15", "close": 114.0, "volume": 219114.0}, {"date": "2021-06-16", "close": 112.42, "volume": 260681.0}, {"date": "2021-06-17", "close": 111.43, "volume": 259712.0}, {"date": "2021-06-18", "close": 111.12, "volume": 372507.0}, {"date": "2021-06-21", "close": 115.25, "volume": 247550.0}, {"date": "2021-06-22", "close": 114.96, "volume": 255273.0}, {"date": "2021-06-23", "close": 115.0, "volume": 348079.0}, {"date": "2021-06-24", "close": 116.57, "volume": 272947.0}, {"date": "2021-06-25", "close": 116.18, "volume": 221327.0}, {"date": "2021-06-28", "close": 118.93, "volume": 205506.0}, {"date": "2021-06-29", "close": 120.74, "volume": 205023.0}, {"date": "2021-06-30", "close": 122.36, "volume": 198017.0}, {"date": "2021-07-01", "close": 124.45, "volume": 261396.0}, {"date": "2021-07-02", "close": 120.48, "volume": 177895.0}, {"date": "2021-07-06", "close": 117.65, "volume": 247849.0}, {"date": "2021-07-07", "close": 118.5, "volume": 169177.0}, {"date": "2021-07-08", "close": 114.71, "volume": 199748.0}, {"date": "2021-07-09", "close": 116.26, "volume": 242712.0}, {"date": "2021-07-12", "close": 116.86, "volume": 286694.0}, {"date": "2021-07-13", "close": 112.63, "volume": 169862.0}, {"date": "2021-07-14", "close": 113.37, "volume": 194424.0}, {"date": "2021-07-15", "close": 113.74, "volume": 89533.0}, {"date": "2021-07-16", "close": 111.54, "volume": 186071.0}, {"date": "2021-07-19", "close": 110.64, "volume": 205622.0}, {"date": "2021-07-20", "close": 114.56, "volume": 375892.0}, {"date": "2021-07-21", "close": 118.42, "volume": 293136.0}, {"date": "2021-07-22", "close": 116.08, "volume": 119145.0}, {"date": "2021-07-23", "close": 118.16, "volume": 293605.0}, {"date": "2021-07-26", "close": 116.19, "volume": 227213.0}, {"date": "2021-07-27", "close": 117.57, "volume": 114691.0}, {"date": "2021-07-28", "close": 117.14, "volume": 138112.0}, {"date": "2021-07-29", "close": 121.64, "volume": 241202.0}, {"date": "2021-07-30", "close": 120.0, "volume": 154374.0}, {"date": "2021-08-02", "close": 118.87, "volume": 204166.0}, {"date": "2021-08-03", "close": 121.03, "volume": 385999.0}, {"date": "2021-08-04", "close": 119.0, "volume": 300167.0}, {"date": "2021-08-05", "close": 122.88, "volume": 264858.0}, {"date": "2021-08-06", "close": 123.27, "volume": 164719.0}, {"date": "2021-08-09", "close": 123.59, "volume": 202904.0}, {"date": "2021-08-10", "close": 124.74, "volume": 273365.0}, {"date": "2021-08-11", "close": 127.43, "volume": 257024.0}, {"date": "2021-08-12", "close": 124.85, "volume": 282309.0}, {"date": "2021-08-13", "close": 123.55, "volume": 88412.0}, {"date": "2021-08-16", "close": 123.33, "volume": 74938.0}, {"date": "2021-08-17", "close": 119.17, "volume": 163668.0}, {"date": "2021-08-18", "close": 118.46, "volume": 91426.0}, {"date": "2021-08-19", "close": 118.06, "volume": 153993.0}, {"date": "2021-08-20", "close": 121.85, "volume": 231296.0}, {"date": "2021-08-23", "close": 122.44, "volume": 162948.0}, {"date": "2021-08-24", "close": 126.38, "volume": 203317.0}, {"date": "2021-08-25", "close": 126.09, "volume": 187636.0}, {"date": "2021-08-26", "close": 122.96, "volume": 117765.0}, {"date": "2021-08-27", "close": 125.88, "volume": 211214.0}, {"date": "2021-08-30", "close": 126.61, "volume": 206141.0}, {"date": "2021-08-31", "close": 124.18, "volume": 101406.0}, {"date": "2021-09-01", "close": 125.67, "volume": 208611.0}, {"date": "2021-09-02", "close": 125.19, "volume": 81870.0}, {"date": "2021-09-03", "close": 123.48, "volume": 160393.0}, {"date": "2021-09-07", "close": 120.95, "volume": 101086.0}, {"date": "2021-09-08", "close": 119.38, "volume": 128504.0}, {"date": "2021-09-09", "close": 121.56, "volume": 155708.0}, {"date": "2021-09-10", "close": 121.78, "volume": 122762.0}, {"date": "2021-09-13", "close": 120.59, "volume": 163619.0}, {"date": "2021-09-14", "close": 117.95, "volume": 101921.0}, {"date": "2021-09-15", "close": 119.29, "volume": 170006.0}, {"date": "2021-09-16", "close": 120.14, "volume": 222530.0}, {"date": "2021-09-17", "close": 120.49, "volume": 319067.0}, {"date": "2021-09-20", "close": 115.56, "volume": 179022.0}, {"date": "2021-09-21", "close": 115.11, "volume": 139463.0}, {"date": "2021-09-22", "close": 114.84, "volume": 151272.0}, {"date": "2021-09-23", "close": 113.78, "volume": 152270.0}, {"date": "2021-09-24", "close": 111.98, "volume": 166029.0}, {"date": "2021-09-27", "close": 114.09, "volume": 131191.0}, {"date": "2021-09-28", "close": 110.83, "volume": 94407.0}, {"date": "2021-09-29", "close": 112.13, "volume": 148888.0}, {"date": "2021-09-30", "close": 107.15, "volume": 145899.0}, {"date": "2021-10-01", "close": 106.82, "volume": 219153.0}, {"date": "2021-10-04", "close": 107.05, "volume": 156073.0}, {"date": "2021-10-05", "close": 105.16, "volume": 146869.0}, {"date": "2021-10-06", "close": 106.41, "volume": 147972.0}, {"date": "2021-10-07", "close": 107.85, "volume": 128984.0}, {"date": "2021-10-08", "close": 105.99, "volume": 123952.0}, {"date": "2021-10-11", "close": 107.86, "volume": 229756.0}, {"date": "2021-10-12", "close": 108.6, "volume": 113267.0}, {"date": "2021-10-13", "close": 109.46, "volume": 108549.0}, {"date": "2021-10-14", "close": 112.34, "volume": 214703.0}, {"date": "2021-10-15", "close": 111.4, "volume": 127455.0}, {"date": "2021-10-18", "close": 112.54, "volume": 148516.0}, {"date": "2021-10-19", "close": 112.51, "volume": 71938.0}, {"date": "2021-10-20", "close": 115.23, "volume": 121476.0}, {"date": "2021-10-21", "close": 116.36, "volume": 165233.0}, {"date": "2021-10-22", "close": 117.94, "volume": 190392.0}, {"date": "2021-10-25", "close": 122.45, "volume": 191833.0}, {"date": "2021-10-26", "close": 121.94, "volume": 158894.0}, {"date": "2021-10-27", "close": 124.25, "volume": 255858.0}, {"date": "2021-10-28", "close": 124.03, "volume": 124271.0}, {"date": "2021-10-29", "close": 127.05, "volume": 123725.0}, {"date": "2021-11-01", "close": 132.18, "volume": 293640.0}, {"date": "2021-11-02", "close": 128.26, "volume": 310700.0}, {"date": "2021-11-03", "close": 132.21, "volume": 192475.0}, {"date": "2021-11-04", "close": 130.07, "volume": 315790.0}, {"date": "2021-11-05", "close": 132.65, "volume": 194901.0}, {"date": "2021-11-08", "close": 131.76, "volume": 123622.0}, {"date": "2021-11-09", "close": 131.95, "volume": 135963.0}, {"date": "2021-11-10", "close": 131.28, "volume": 286688.0}, {"date": "2021-11-11", "close": 131.46, "volume": 270816.0}, {"date": "2021-11-12", "close": 133.7, "volume": 163991.0}, {"date": "2021-11-15", "close": 132.19, "volume": 88458.0}, {"date": "2021-11-16", "close": 135.9, "volume": 114276.0}, {"date": "2021-11-17", "close": 137.5, "volume": 121611.0}, {"date": "2021-11-18", "close": 137.98, "volume": 165062.0}, {"date": "2021-11-19", "close": 137.41, "volume": 191035.0}, {"date": "2021-11-22", "close": 138.89, "volume": 98705.0}, {"date": "2021-11-23", "close": 139.41, "volume": 120693.0}, {"date": "2021-11-24", "close": 137.78, "volume": 127433.0}, {"date": "2021-11-26", "close": 133.17, "volume": 141918.0}, {"date": "2021-11-29", "close": 131.56, "volume": 327073.0}, {"date": "2021-11-30", "close": 129.09, "volume": 239155.0}, {"date": "2021-12-01", "close": 124.27, "volume": 427208.0}, {"date": "2021-12-02", "close": 132.38, "volume": 236073.0}, {"date": "2021-12-03", "close": 131.48, "volume": 172055.0}, {"date": "2021-12-06", "close": 136.36, "volume": 235474.0}, {"date": "2021-12-07", "close": 137.08, "volume": 142600.0}, {"date": "2021-12-08", "close": 137.95, "volume": 131735.0}, {"date": "2021-12-09", "close": 137.23, "volume": 165702.0}, {"date": "2021-12-10", "close": 140.2, "volume": 141590.0}, {"date": "2021-12-13", "close": 137.59, "volume": 178251.0}, {"date": "2021-12-14", "close": 136.5, "volume": 274922.0}, {"date": "2021-12-15", "close": 139.22, "volume": 214597.0}, {"date": "2021-12-16", "close": 136.77, "volume": 207818.0}, {"date": "2021-12-17", "close": 131.66, "volume": 478547.0}, {"date": "2021-12-20", "close": 129.32, "volume": 193719.0}, {"date": "2021-12-21", "close": 134.58, "volume": 123780.0}, {"date": "2021-12-22", "close": 136.94, "volume": 120832.0}, {"date": "2021-12-23", "close": 139.02, "volume": 225142.0}, {"date": "2021-12-27", "close": 139.62, "volume": 117354.0}, {"date": "2021-12-28", "close": 139.27, "volume": 101597.0}, {"date": "2021-12-29", "close": 140.37, "volume": 104414.0}, {"date": "2021-12-30", "close": 138.79, "volume": 83337.0}, {"date": "2021-12-31", "close": 139.72, "volume": 61965.0}, {"date": "2022-01-03", "close": 134.58, "volume": 241931.0}, {"date": "2022-01-04", "close": 135.26, "volume": 272344.0}, {"date": "2022-01-05", "close": 129.47, "volume": 193922.0}, {"date": "2022-01-06", "close": 127.06, "volume": 159107.0}, {"date": "2022-01-07", "close": 120.81, "volume": 216475.0}, {"date": "2022-01-10", "close": 121.1, "volume": 261730.0}, {"date": "2022-01-11", "close": 123.04, "volume": 175697.0}, {"date": "2022-01-12", "close": 122.33, "volume": 83782.0}, {"date": "2022-01-13", "close": 122.63, "volume": 127018.0}, {"date": "2022-01-14", "close": 118.81, "volume": 151257.0}, {"date": "2022-01-18", "close": 113.87, "volume": 138235.0}, {"date": "2022-01-19", "close": 113.26, "volume": 207683.0}, {"date": "2022-01-20", "close": 109.89, "volume": 183992.0}, {"date": "2022-01-21", "close": 108.05, "volume": 145955.0}, {"date": "2022-01-24", "close": 112.31, "volume": 203171.0}, {"date": "2022-01-25", "close": 108.81, "volume": 134235.0}, {"date": "2022-01-26", "close": 103.32, "volume": 163840.0}, {"date": "2022-01-27", "close": 101.25, "volume": 171239.0}, {"date": "2022-01-28", "close": 106.67, "volume": 308781.0}, {"date": "2022-01-31", "close": 110.79, "volume": 180463.0}, {"date": "2022-02-01", "close": 111.38, "volume": 164724.0}, {"date": "2022-02-02", "close": 110.77, "volume": 137066.0}, {"date": "2022-02-03", "close": 107.95, "volume": 98700.0}, {"date": "2022-02-04", "close": 104.23, "volume": 130834.0}, {"date": "2022-02-07", "close": 105.17, "volume": 107815.0}, {"date": "2022-02-08", "close": 107.65, "volume": 80000.0}, {"date": "2022-02-09", "close": 111.47, "volume": 110246.0}, {"date": "2022-02-10", "close": 106.69, "volume": 175475.0}, {"date": "2022-02-11", "close": 105.59, "volume": 100694.0}, {"date": "2022-02-14", "close": 107.07, "volume": 215590.0}, {"date": "2022-02-15", "close": 109.21, "volume": 136811.0}, {"date": "2022-02-16", "close": 109.86, "volume": 256676.0}, {"date": "2022-02-17", "close": 105.85, "volume": 87947.0}, {"date": "2022-02-18", "close": 106.58, "volume": 121279.0}, {"date": "2022-02-22", "close": 102.98, "volume": 122757.0}, {"date": "2022-02-23", "close": 95.79, "volume": 261914.0}, {"date": "2022-02-24", "close": 95.06, "volume": 332243.0}, {"date": "2022-02-25", "close": 92.9, "volume": 400796.0}, {"date": "2022-02-28", "close": 96.7, "volume": 434241.0}, {"date": "2022-03-01", "close": 100.27, "volume": 355760.0}, {"date": "2022-03-02", "close": 102.0, "volume": 234518.0}, {"date": "2022-03-03", "close": 100.68, "volume": 194415.0}, {"date": "2022-03-04", "close": 98.28, "volume": 205326.0}, {"date": "2022-03-07", "close": 95.01, "volume": 229293.0}, {"date": "2022-03-08", "close": 96.99, "volume": 209957.0}, {"date": "2022-03-09", "close": 99.3, "volume": 177304.0}, {"date": "2022-03-10", "close": 99.88, "volume": 155242.0}, {"date": "2022-03-11", "close": 99.46, "volume": 240792.0}, {"date": "2022-03-14", "close": 96.36, "volume": 186972.0}, {"date": "2022-03-15", "close": 101.5, "volume": 167114.0}, {"date": "2022-03-16", "close": 101.72, "volume": 332276.0}, {"date": "2022-03-17", "close": 103.76, "volume": 205775.0}, {"date": "2022-03-18", "close": 105.26, "volume": 295637.0}, {"date": "2022-03-21", "close": 98.27, "volume": 351880.0}, {"date": "2022-03-22", "close": 98.0, "volume": 312867.0}, {"date": "2022-03-23", "close": 92.63, "volume": 219723.0}, {"date": "2022-03-24", "close": 88.45, "volume": 382602.0}, {"date": "2022-03-25", "close": 86.56, "volume": 244121.0}, {"date": "2022-03-28", "close": 88.57, "volume": 185587.0}, {"date": "2022-03-29", "close": 92.26, "volume": 249092.0}, {"date": "2022-03-30", "close": 87.87, "volume": 226436.0}, {"date": "2022-03-31", "close": 84.49, "volume": 297740.0}, {"date": "2022-04-01", "close": 85.86, "volume": 413566.0}, {"date": "2022-04-04", "close": 85.03, "volume": 360550.0}, {"date": "2022-04-05", "close": 81.16, "volume": 319718.0}, {"date": "2022-04-06", "close": 78.68, "volume": 349676.0}, {"date": "2022-04-07", "close": 77.18, "volume": 445980.0}, {"date": "2022-04-08", "close": 77.71, "volume": 328439.0}, {"date": "2022-04-11", "close": 79.22, "volume": 328220.0}, {"date": "2022-04-12", "close": 79.38, "volume": 358715.0}, {"date": "2022-04-13", "close": 80.55, "volume": 305999.0}, {"date": "2022-04-14", "close": 80.45, "volume": 346036.0}, {"date": "2022-04-18", "close": 78.46, "volume": 268973.0}, {"date": "2022-04-19", "close": 81.75, "volume": 325437.0}, {"date": "2022-04-20", "close": 84.83, "volume": 418105.0}, {"date": "2022-04-21", "close": 83.96, "volume": 308814.0}, {"date": "2022-04-22", "close": 81.24, "volume": 212351.0}, {"date": "2022-04-25", "close": 85.01, "volume": 224853.0}, {"date": "2022-04-26", "close": 80.39, "volume": 299046.0}, {"date": "2022-04-27", "close": 80.34, "volume": 244143.0}, {"date": "2022-04-28", "close": 82.96, "volume": 120076.0}, {"date": "2022-04-29", "close": 80.47, "volume": 195903.0}, {"date": "2022-05-02", "close": 82.19, "volume": 225593.0}, {"date": "2022-05-03", "close": 82.4, "volume": 213470.0}, {"date": "2022-05-04", "close": 84.86, "volume": 476569.0}, {"date": "2022-05-05", "close": 86.77, "volume": 287249.0}, {"date": "2022-05-06", "close": 87.74, "volume": 248008.0}, {"date": "2022-05-09", "close": 88.61, "volume": 290715.0}, {"date": "2022-05-10", "close": 85.3, "volume": 229841.0}, {"date": "2022-05-11", "close": 82.0, "volume": 205102.0}, {"date": "2022-05-12", "close": 87.53, "volume": 242631.0}, {"date": "2022-05-13", "close": 89.08, "volume": 189328.0}, {"date": "2022-05-16", "close": 88.64, "volume": 207352.0}, {"date": "2022-05-17", "close": 91.91, "volume": 206904.0}, {"date": "2022-05-18", "close": 87.01, "volume": 257053.0}, {"date": "2022-05-19", "close": 87.11, "volume": 261197.0}, {"date": "2022-05-20", "close": 87.64, "volume": 169318.0}, {"date": "2022-05-23", "close": 88.9, "volume": 194999.0}, {"date": "2022-05-24", "close": 86.75, "volume": 188262.0}, {"date": "2022-05-25", "close": 90.84, "volume": 274989.0}, {"date": "2022-05-26", "close": 93.72, "volume": 182667.0}, {"date": "2022-05-27", "close": 96.25, "volume": 223299.0}, {"date": "2022-05-31", "close": 95.54, "volume": 339648.0}, {"date": "2022-06-01", "close": 94.1, "volume": 203461.0}, {"date": "2022-06-02", "close": 97.07, "volume": 180296.0}, {"date": "2022-06-03", "close": 96.53, "volume": 127863.0}, {"date": "2022-06-06", "close": 98.08, "volume": 191303.0}, {"date": "2022-06-07", "close": 98.83, "volume": 190267.0}, {"date": "2022-06-08", "close": 97.88, "volume": 147200.0}, {"date": "2022-06-09", "close": 98.83, "volume": 125290.0}, {"date": "2022-06-10", "close": 92.03, "volume": 263940.0}, {"date": "2022-06-13", "close": 84.28, "volume": 346380.0}, {"date": "2022-06-14", "close": 84.59, "volume": 291498.0}, {"date": "2022-06-15", "close": 84.7, "volume": 244948.0}, {"date": "2022-06-16", "close": 76.97, "volume": 296879.0}, {"date": "2022-06-17", "close": 79.07, "volume": 522451.0}, {"date": "2022-06-21", "close": 76.98, "volume": 316284.0}, {"date": "2022-06-22", "close": 71.31, "volume": 665400.0}, {"date": "2022-06-23", "close": 80.44, "volume": 364956.0}, {"date": "2022-06-24", "close": 82.85, "volume": 259021.0}, {"date": "2022-06-27", "close": 84.18, "volume": 186468.0}, {"date": "2022-06-28", "close": 81.89, "volume": 186661.0}, {"date": "2022-06-29", "close": 81.11, "volume": 278008.0}, {"date": "2022-06-30", "close": 83.16, "volume": 218704.0}, {"date": "2022-07-01", "close": 87.47, "volume": 209304.0}, {"date": "2022-07-05", "close": 88.66, "volume": 212371.0}, {"date": "2022-07-06", "close": 88.96, "volume": 155116.0}, {"date": "2022-07-07", "close": 89.7, "volume": 129251.0}, {"date": "2022-07-08", "close": 90.08, "volume": 160372.0}, {"date": "2022-07-11", "close": 90.21, "volume": 103654.0}, {"date": "2022-07-12", "close": 91.91, "volume": 147589.0}, {"date": "2022-07-13", "close": 91.07, "volume": 158113.0}, {"date": "2022-07-14", "close": 90.04, "volume": 169958.0}, {"date": "2022-07-15", "close": 90.36, "volume": 378973.0}, {"date": "2022-07-18", "close": 88.05, "volume": 157862.0}, {"date": "2022-07-19", "close": 91.03, "volume": 145324.0}, {"date": "2022-07-20", "close": 91.51, "volume": 134855.0}, {"date": "2022-07-21", "close": 93.83, "volume": 219531.0}, {"date": "2022-07-22", "close": 94.97, "volume": 156848.0}, {"date": "2022-07-25", "close": 94.12, "volume": 108036.0}, {"date": "2022-07-26", "close": 92.65, "volume": 103874.0}, {"date": "2022-07-27", "close": 95.4, "volume": 142675.0}, {"date": "2022-07-28", "close": 99.5, "volume": 171935.0}, {"date": "2022-07-29", "close": 101.42, "volume": 134918.0}, {"date": "2022-08-01", "close": 101.81, "volume": 165176.0}, {"date": "2022-08-02", "close": 97.39, "volume": 156017.0}, {"date": "2022-08-03", "close": 97.84, "volume": 103560.0}, {"date": "2022-08-04", "close": 104.52, "volume": 170337.0}, {"date": "2022-08-05", "close": 98.94, "volume": 150131.0}, {"date": "2022-08-08", "close": 101.38, "volume": 140041.0}, {"date": "2022-08-09", "close": 98.05, "volume": 152655.0}, {"date": "2022-08-10", "close": 100.32, "volume": 185082.0}, {"date": "2022-08-11", "close": 102.6, "volume": 146545.0}, {"date": "2022-08-12", "close": 104.8, "volume": 83301.0}, {"date": "2022-08-15", "close": 103.85, "volume": 81011.0}, {"date": "2022-08-16", "close": 105.26, "volume": 178132.0}, {"date": "2022-08-17", "close": 103.97, "volume": 66797.0}, {"date": "2022-08-18", "close": 104.48, "volume": 73115.0}, {"date": "2022-08-19", "close": 100.27, "volume": 106248.0}, {"date": "2022-08-22", "close": 98.2, "volume": 120760.0}, {"date": "2022-08-23", "close": 98.5, "volume": 71593.0}, {"date": "2022-08-24", "close": 98.75, "volume": 61972.0}, {"date": "2022-08-25", "close": 100.24, "volume": 86639.0}, {"date": "2022-08-26", "close": 92.73, "volume": 156360.0}, {"date": "2022-08-29", "close": 93.19, "volume": 90170.0}, {"date": "2022-08-30", "close": 92.3, "volume": 139635.0}, {"date": "2022-08-31", "close": 90.56, "volume": 178226.0}, {"date": "2022-09-01", "close": 88.89, "volume": 208860.0}, {"date": "2022-09-02", "close": 89.42, "volume": 139077.0}, {"date": "2022-09-06", "close": 87.89, "volume": 142562.0}, {"date": "2022-09-07", "close": 91.23, "volume": 165573.0}, {"date": "2022-09-08", "close": 91.22, "volume": 66573.0}, {"date": "2022-09-09", "close": 91.11, "volume": 123408.0}, {"date": "2022-09-12", "close": 92.39, "volume": 78007.0}, {"date": "2022-09-13", "close": 87.65, "volume": 137865.0}, {"date": "2022-09-14", "close": 85.52, "volume": 159778.0}, {"date": "2022-09-15", "close": 83.83, "volume": 123550.0}, {"date": "2022-09-16", "close": 85.4, "volume": 267918.0}, {"date": "2022-09-19", "close": 86.22, "volume": 109439.0}, {"date": "2022-09-20", "close": 84.03, "volume": 102984.0}, {"date": "2022-09-21", "close": 83.89, "volume": 119296.0}, {"date": "2022-09-22", "close": 79.7, "volume": 198021.0}, {"date": "2022-09-23", "close": 79.19, "volume": 148727.0}, {"date": "2022-09-26", "close": 76.5, "volume": 138349.0}, {"date": "2022-09-27", "close": 78.92, "volume": 267391.0}, {"date": "2022-09-28", "close": 83.78, "volume": 379949.0}, {"date": "2022-09-29", "close": 81.54, "volume": 180841.0}, {"date": "2022-09-30", "close": 80.99, "volume": 201550.0}, {"date": "2022-10-03", "close": 84.94, "volume": 183745.0}, {"date": "2022-10-04", "close": 90.04, "volume": 174081.0}, {"date": "2022-10-05", "close": 88.7, "volume": 157878.0}, {"date": "2022-10-06", "close": 89.58, "volume": 81213.0}, {"date": "2022-10-07", "close": 86.4, "volume": 127143.0}, {"date": "2022-10-10", "close": 86.09, "volume": 97230.0}, {"date": "2022-10-11", "close": 86.72, "volume": 141134.0}, {"date": "2022-10-12", "close": 84.04, "volume": 124342.0}, {"date": "2022-10-13", "close": 83.6, "volume": 83017.0}, {"date": "2022-10-14", "close": 79.32, "volume": 98051.0}, {"date": "2022-10-17", "close": 82.17, "volume": 97725.0}, {"date": "2022-10-18", "close": 85.31, "volume": 101628.0}, {"date": "2022-10-19", "close": 79.69, "volume": 107392.0}, {"date": "2022-10-20", "close": 78.06, "volume": 124231.0}, {"date": "2022-10-21", "close": 81.75, "volume": 145796.0}, {"date": "2022-10-24", "close": 80.61, "volume": 282414.0}, {"date": "2022-10-25", "close": 86.03, "volume": 202701.0}, {"date": "2022-10-26", "close": 84.26, "volume": 135201.0}, {"date": "2022-10-27", "close": 84.41, "volume": 140017.0}, {"date": "2022-10-28", "close": 87.04, "volume": 201464.0}, {"date": "2022-10-31", "close": 86.0, "volume": 103048.0}, {"date": "2022-11-01", "close": 82.76, "volume": 343668.0}, {"date": "2022-11-02", "close": 79.08, "volume": 227740.0}, {"date": "2022-11-03", "close": 77.24, "volume": 275858.0}, {"date": "2022-11-04", "close": 80.34, "volume": 198006.0}, {"date": "2022-11-07", "close": 79.18, "volume": 176842.0}, {"date": "2022-11-08", "close": 78.21, "volume": 146257.0}, {"date": "2022-11-09", "close": 77.94, "volume": 152463.0}, {"date": "2022-11-10", "close": 84.48, "volume": 382210.0}, {"date": "2022-11-11", "close": 84.65, "volume": 190361.0}, {"date": "2022-11-14", "close": 79.48, "volume": 184275.0}, {"date": "2022-11-15", "close": 82.23, "volume": 333869.0}, {"date": "2022-11-16", "close": 79.39, "volume": 108125.0}, {"date": "2022-11-17", "close": 79.0, "volume": 135769.0}, {"date": "2022-11-18", "close": 78.09, "volume": 96735.0}, {"date": "2022-11-21", "close": 77.33, "volume": 110249.0}, {"date": "2022-11-22", "close": 79.05, "volume": 121294.0}, {"date": "2022-11-23", "close": 80.96, "volume": 164675.0}, {"date": "2022-11-25", "close": 81.59, "volume": 83930.0}, {"date": "2022-11-28", "close": 80.55, "volume": 195117.0}, {"date": "2022-11-29", "close": 82.65, "volume": 160004.0}, {"date": "2022-11-30", "close": 84.93, "volume": 274036.0}, {"date": "2022-12-01", "close": 87.88, "volume": 244803.0}, {"date": "2022-12-02", "close": 87.43, "volume": 229225.0}, {"date": "2022-12-05", "close": 86.02, "volume": 162014.0}, {"date": "2022-12-06", "close": 84.08, "volume": 164113.0}, {"date": "2022-12-07", "close": 86.59, "volume": 205218.0}, {"date": "2022-12-08", "close": 87.58, "volume": 235203.0}, {"date": "2022-12-09", "close": 87.54, "volume": 198079.0}, {"date": "2022-12-12", "close": 88.8, "volume": 152598.0}, {"date": "2022-12-13", "close": 92.09, "volume": 255962.0}, {"date": "2022-12-14", "close": 90.82, "volume": 265109.0}, {"date": "2022-12-15", "close": 92.45, "volume": 247995.0}, {"date": "2022-12-16", "close": 91.81, "volume": 609903.0}, {"date": "2022-12-19", "close": 89.31, "volume": 333056.0}, {"date": "2022-12-20", "close": 87.24, "volume": 240541.0}, {"date": "2022-12-21", "close": 88.31, "volume": 138329.0}, {"date": "2022-12-22", "close": 87.21, "volume": 120285.0}, {"date": "2022-12-23", "close": 87.53, "volume": 119369.0}, {"date": "2022-12-27", "close": 87.17, "volume": 89638.0}, {"date": "2022-12-28", "close": 84.06, "volume": 101021.0}, {"date": "2022-12-29", "close": 87.17, "volume": 143949.0}, {"date": "2022-12-30", "close": 85.6, "volume": 83379.0}, {"date": "2023-01-03", "close": 87.76, "volume": 158330.0}, {"date": "2023-01-04", "close": 90.65, "volume": 339901.0}, {"date": "2023-01-05", "close": 90.1, "volume": 162316.0}, {"date": "2023-01-06", "close": 92.72, "volume": 155672.0}, {"date": "2023-01-09", "close": 93.46, "volume": 145850.0}, {"date": "2023-01-10", "close": 92.74, "volume": 133491.0}, {"date": "2023-01-11", "close": 99.04, "volume": 508281.0}, {"date": "2023-01-12", "close": 99.49, "volume": 382311.0}, {"date": "2023-01-13", "close": 103.6, "volume": 211396.0}, {"date": "2023-01-17", "close": 101.36, "volume": 181368.0}, {"date": "2023-01-18", "close": 103.44, "volume": 223629.0}, {"date": "2023-01-19", "close": 98.37, "volume": 233191.0}, {"date": "2023-01-20", "close": 102.61, "volume": 227686.0}, {"date": "2023-01-23", "close": 103.03, "volume": 135527.0}, {"date": "2023-01-24", "close": 104.58, "volume": 170661.0}, {"date": "2023-01-25", "close": 104.4, "volume": 125221.0}, {"date": "2023-01-26", "close": 108.2, "volume": 259293.0}, {"date": "2023-01-27", "close": 108.15, "volume": 105170.0}, {"date": "2023-01-30", "close": 103.84, "volume": 135893.0}, {"date": "2023-01-31", "close": 110.09, "volume": 173156.0}, {"date": "2023-02-01", "close": 112.26, "volume": 133970.0}, {"date": "2023-02-02", "close": 117.25, "volume": 303924.0}, {"date": "2023-02-03", "close": 115.27, "volume": 232676.0}, {"date": "2023-02-06", "close": 113.44, "volume": 163383.0}, {"date": "2023-02-07", "close": 113.25, "volume": 206279.0}, {"date": "2023-02-08", "close": 110.21, "volume": 131866.0}, {"date": "2023-02-09", "close": 108.94, "volume": 115118.0}, {"date": "2023-02-10", "close": 107.49, "volume": 112260.0}, {"date": "2023-02-13", "close": 111.8, "volume": 196775.0}, {"date": "2023-02-14", "close": 113.09, "volume": 193541.0}, {"date": "2023-02-15", "close": 113.7, "volume": 188362.0}, {"date": "2023-02-16", "close": 111.91, "volume": 200611.0}, {"date": "2023-02-17", "close": 109.76, "volume": 264698.0}, {"date": "2023-02-21", "close": 104.19, "volume": 354723.0}, {"date": "2023-02-22", "close": 111.83, "volume": 592484.0}, {"date": "2023-02-23", "close": 115.31, "volume": 285880.0}, {"date": "2023-02-24", "close": 113.82, "volume": 278903.0}, {"date": "2023-02-27", "close": 116.72, "volume": 192278.0}, {"date": "2023-02-28", "close": 115.38, "volume": 302431.0}, {"date": "2023-03-01", "close": 117.85, "volume": 386203.0}, {"date": "2023-03-02", "close": 117.51, "volume": 265195.0}, {"date": "2023-03-03", "close": 120.83, "volume": 322725.0}, {"date": "2023-03-06", "close": 117.82, "volume": 219170.0}, {"date": "2023-03-07", "close": 114.86, "volume": 313749.0}, {"date": "2023-03-08", "close": 114.44, "volume": 374285.0}, {"date": "2023-03-09", "close": 114.46, "volume": 363847.0}, {"date": "2023-03-10", "close": 109.29, "volume": 222704.0}, {"date": "2023-03-13", "close": 109.44, "volume": 412691.0}, {"date": "2023-03-14", "close": 107.83, "volume": 411116.0}, {"date": "2023-03-15", "close": 105.26, "volume": 221661.0}, {"date": "2023-03-16", "close": 106.33, "volume": 309602.0}, {"date": "2023-03-17", "close": 103.72, "volume": 693379.0}, {"date": "2023-03-20", "close": 105.12, "volume": 170554.0}, {"date": "2023-03-21", "close": 108.72, "volume": 223681.0}, {"date": "2023-03-22", "close": 105.93, "volume": 163449.0}, {"date": "2023-03-23", "close": 105.95, "volume": 244562.0}, {"date": "2023-03-24", "close": 108.95, "volume": 391604.0}, {"date": "2023-03-27", "close": 108.18, "volume": 228552.0}, {"date": "2023-03-28", "close": 109.38, "volume": 235137.0}, {"date": "2023-03-29", "close": 110.76, "volume": 209542.0}, {"date": "2023-03-30", "close": 110.14, "volume": 97737.0}, {"date": "2023-03-31", "close": 114.03, "volume": 176280.0}, {"date": "2023-04-03", "close": 114.0, "volume": 197804.0}, {"date": "2023-04-04", "close": 109.53, "volume": 269625.0}, {"date": "2023-04-05", "close": 107.71, "volume": 172560.0}, {"date": "2023-04-06", "close": 106.87, "volume": 186218.0}, {"date": "2023-04-10", "close": 107.94, "volume": 161689.0}, {"date": "2023-04-11", "close": 111.55, "volume": 162373.0}, {"date": "2023-04-12", "close": 111.31, "volume": 208818.0}, {"date": "2023-04-13", "close": 111.61, "volume": 240754.0}, {"date": "2023-04-14", "close": 111.87, "volume": 115867.0}, {"date": "2023-04-17", "close": 112.78, "volume": 101322.0}, {"date": "2023-04-18", "close": 118.82, "volume": 458713.0}, {"date": "2023-04-19", "close": 119.67, "volume": 239769.0}, {"date": "2023-04-20", "close": 121.82, "volume": 329520.0}, {"date": "2023-04-21", "close": 122.22, "volume": 203612.0}, {"date": "2023-04-24", "close": 123.19, "volume": 168537.0}, {"date": "2023-04-25", "close": 120.59, "volume": 189244.0}, {"date": "2023-04-26", "close": 118.37, "volume": 201848.0}, {"date": "2023-04-27", "close": 121.96, "volume": 180806.0}, {"date": "2023-04-28", "close": 124.27, "volume": 277237.0}, {"date": "2023-05-01", "close": 122.7, "volume": 171690.0}, {"date": "2023-05-02", "close": 121.51, "volume": 165450.0}, {"date": "2023-05-03", "close": 122.66, "volume": 252837.0}, {"date": "2023-05-04", "close": 112.08, "volume": 512807.0}, {"date": "2023-05-05", "close": 117.16, "volume": 312596.0}, {"date": "2023-05-08", "close": 114.07, "volume": 223123.0}, {"date": "2023-05-09", "close": 114.34, "volume": 251600.0}, {"date": "2023-05-10", "close": 113.7, "volume": 155124.0}, {"date": "2023-05-11", "close": 114.53, "volume": 155528.0}, {"date": "2023-05-12", "close": 113.1, "volume": 150305.0}, {"date": "2023-05-15", "close": 114.64, "volume": 99215.0}, {"date": "2023-05-16", "close": 112.97, "volume": 147149.0}, {"date": "2023-05-17", "close": 114.07, "volume": 165257.0}, {"date": "2023-05-18", "close": 114.61, "volume": 143998.0}, {"date": "2023-05-19", "close": 111.37, "volume": 145488.0}, {"date": "2023-05-22", "close": 109.91, "volume": 120479.0}, {"date": "2023-05-23", "close": 108.14, "volume": 190392.0}, {"date": "2023-05-24", "close": 107.36, "volume": 149036.0}, {"date": "2023-05-25", "close": 107.05, "volume": 99171.0}, {"date": "2023-05-26", "close": 106.98, "volume": 108160.0}, {"date": "2023-05-30", "close": 106.81, "volume": 116547.0}, {"date": "2023-05-31", "close": 104.54, "volume": 165745.0}, {"date": "2023-06-01", "close": 106.43, "volume": 122029.0}, {"date": "2023-06-02", "close": 113.8, "volume": 261868.0}, {"date": "2023-06-05", "close": 112.05, "volume": 144493.0}, {"date": "2023-06-06", "close": 117.16, "volume": 115468.0}, {"date": "2023-06-07", "close": 120.12, "volume": 235486.0}, {"date": "2023-06-08", "close": 118.83, "volume": 198209.0}, {"date": "2023-06-09", "close": 116.52, "volume": 223158.0}, {"date": "2023-06-12", "close": 120.8, "volume": 182030.0}, {"date": "2023-06-13", "close": 120.83, "volume": 220439.0}, {"date": "2023-06-14", "close": 119.73, "volume": 246269.0}, {"date": "2023-06-15", "close": 127.12, "volume": 304230.0}, {"date": "2023-06-16", "close": 126.76, "volume": 583371.0}, {"date": "2023-06-20", "close": 127.83, "volume": 181256.0}, {"date": "2023-06-21", "close": 129.32, "volume": 163293.0}, {"date": "2023-06-22", "close": 129.22, "volume": 182904.0}, {"date": "2023-06-23", "close": 132.74, "volume": 659826.0}, {"date": "2023-06-26", "close": 133.02, "volume": 320474.0}, {"date": "2023-06-27", "close": 135.57, "volume": 213293.0}, {"date": "2023-06-28", "close": 134.09, "volume": 167948.0}, {"date": "2023-06-29", "close": 138.84, "volume": 257717.0}, {"date": "2023-06-30", "close": 140.16, "volume": 202155.0}, {"date": "2023-07-03", "close": 138.28, "volume": 74861.0}, {"date": "2023-07-05", "close": 137.05, "volume": 186887.0}, {"date": "2023-07-06", "close": 134.54, "volume": 190879.0}, {"date": "2023-07-07", "close": 135.11, "volume": 180498.0}, {"date": "2023-07-10", "close": 138.32, "volume": 163529.0}, {"date": "2023-07-11", "close": 139.71, "volume": 138490.0}, {"date": "2023-07-12", "close": 145.51, "volume": 174052.0}, {"date": "2023-07-13", "close": 146.44, "volume": 152963.0}, {"date": "2023-07-14", "close": 145.9, "volume": 243992.0}, {"date": "2023-07-17", "close": 146.24, "volume": 95716.0}, {"date": "2023-07-18", "close": 147.1, "volume": 168016.0}, {"date": "2023-07-19", "close": 148.29, "volume": 206743.0}, {"date": "2023-07-20", "close": 145.39, "volume": 192574.0}, {"date": "2023-07-21", "close": 144.07, "volume": 150308.0}, {"date": "2023-07-24", "close": 145.01, "volume": 172434.0}, {"date": "2023-07-25", "close": 147.42, "volume": 174147.0}, {"date": "2023-07-26", "close": 149.08, "volume": 155265.0}, {"date": "2023-07-27", "close": 146.17, "volume": 233877.0}, {"date": "2023-07-28", "close": 148.39, "volume": 181269.0}, {"date": "2023-07-31", "close": 148.02, "volume": 153898.0}, {"date": "2023-08-01", "close": 148.73, "volume": 218032.0}, {"date": "2023-08-02", "close": 151.78, "volume": 356029.0}, {"date": "2023-08-03", "close": 150.18, "volume": 347518.0}, {"date": "2023-08-04", "close": 154.12, "volume": 232658.0}, {"date": "2023-08-07", "close": 156.86, "volume": 165362.0}, {"date": "2023-08-08", "close": 156.08, "volume": 171329.0}, {"date": "2023-08-09", "close": 154.01, "volume": 210415.0}, {"date": "2023-08-10", "close": 154.26, "volume": 271583.0}, {"date": "2023-08-11", "close": 153.57, "volume": 129135.0}, {"date": "2023-08-14", "close": 154.88, "volume": 188161.0}, {"date": "2023-08-15", "close": 154.96, "volume": 208474.0}, {"date": "2023-08-16", "close": 151.82, "volume": 171003.0}, {"date": "2023-08-17", "close": 143.84, "volume": 242245.0}, {"date": "2023-08-18", "close": 144.32, "volume": 361753.0}, {"date": "2023-08-21", "close": 143.45, "volume": 174966.0}, {"date": "2023-08-22", "close": 144.29, "volume": 209613.0}, {"date": "2023-08-23", "close": 145.25, "volume": 156710.0}, {"date": "2023-08-24", "close": 141.26, "volume": 248929.0}, {"date": "2023-08-25", "close": 137.02, "volume": 529946.0}, {"date": "2023-08-28", "close": 138.11, "volume": 155168.0}, {"date": "2023-08-29", "close": 142.6, "volume": 315514.0}, {"date": "2023-08-30", "close": 144.19, "volume": 252853.0}, {"date": "2023-08-31", "close": 144.73, "volume": 173635.0}, {"date": "2023-09-01", "close": 146.3, "volume": 158142.0}, {"date": "2023-09-05", "close": 136.63, "volume": 381451.0}, {"date": "2023-09-06", "close": 138.84, "volume": 152213.0}, {"date": "2023-09-07", "close": 138.86, "volume": 215549.0}, {"date": "2023-09-08", "close": 137.54, "volume": 133692.0}, {"date": "2023-09-11", "close": 137.3, "volume": 127350.0}, {"date": "2023-09-12", "close": 136.03, "volume": 145608.0}, {"date": "2023-09-13", "close": 132.0, "volume": 383688.0}, {"date": "2023-09-14", "close": 133.49, "volume": 265513.0}, {"date": "2023-09-15", "close": 127.55, "volume": 568278.0}, {"date": "2023-09-18", "close": 128.37, "volume": 219042.0}, {"date": "2023-09-19", "close": 128.07, "volume": 294743.0}, {"date": "2023-09-20", "close": 126.87, "volume": 189894.0}, {"date": "2023-09-21", "close": 123.47, "volume": 347785.0}, {"date": "2023-09-22", "close": 123.33, "volume": 232438.0}, {"date": "2023-09-25", "close": 123.81, "volume": 158633.0}, {"date": "2023-09-26", "close": 121.62, "volume": 227107.0}, {"date": "2023-09-27", "close": 122.2, "volume": 167058.0}, {"date": "2023-09-28", "close": 124.35, "volume": 234655.0}, {"date": "2023-09-29", "close": 124.89, "volume": 237056.0}, {"date": "2023-10-02", "close": 122.94, "volume": 167088.0}, {"date": "2023-10-03", "close": 119.14, "volume": 177037.0}, {"date": "2023-10-04", "close": 120.31, "volume": 153566.0}, {"date": "2023-10-05", "close": 120.01, "volume": 179201.0}, {"date": "2023-10-06", "close": 120.65, "volume": 183254.0}, {"date": "2023-10-09", "close": 120.79, "volume": 157300.0}, {"date": "2023-10-10", "close": 122.02, "volume": 142424.0}, {"date": "2023-10-11", "close": 123.37, "volume": 182998.0}, {"date": "2023-10-12", "close": 117.43, "volume": 194405.0}, {"date": "2023-10-13", "close": 117.52, "volume": 133537.0}, {"date": "2023-10-16", "close": 118.09, "volume": 132483.0}, {"date": "2023-10-17", "close": 117.7, "volume": 170282.0}, {"date": "2023-10-18", "close": 112.73, "volume": 182521.0}, {"date": "2023-10-19", "close": 110.58, "volume": 248045.0}, {"date": "2023-10-20", "close": 110.82, "volume": 399215.0}, {"date": "2023-10-23", "close": 110.9, "volume": 148247.0}, {"date": "2023-10-24", "close": 110.72, "volume": 173716.0}, {"date": "2023-10-25", "close": 106.34, "volume": 235106.0}, {"date": "2023-10-26", "close": 108.8, "volume": 295422.0}, {"date": "2023-10-27", "close": 108.92, "volume": 162406.0}, {"date": "2023-10-30", "close": 109.62, "volume": 156536.0}, {"date": "2023-10-31", "close": 111.67, "volume": 317893.0}, {"date": "2023-11-01", "close": 115.18, "volume": 279440.0}, {"date": "2023-11-02", "close": 118.66, "volume": 329554.0}, {"date": "2023-11-03", "close": 125.1, "volume": 324847.0}, {"date": "2023-11-06", "close": 122.5, "volume": 262337.0}, {"date": "2023-11-07", "close": 123.34, "volume": 249423.0}, {"date": "2023-11-08", "close": 121.43, "volume": 149146.0}, {"date": "2023-11-09", "close": 122.96, "volume": 321659.0}, {"date": "2023-11-10", "close": 127.35, "volume": 218295.0}, {"date": "2023-11-13", "close": 125.81, "volume": 124600.0}, {"date": "2023-11-14", "close": 139.28, "volume": 409504.0}, {"date": "2023-11-15", "close": 137.42, "volume": 217852.0}, {"date": "2023-11-16", "close": 138.61, "volume": 141571.0}, {"date": "2023-11-17", "close": 142.81, "volume": 312021.0}, {"date": "2023-11-20", "close": 147.03, "volume": 310762.0}, {"date": "2023-11-21", "close": 145.1, "volume": 338348.0}, {"date": "2023-11-22", "close": 144.85, "volume": 200381.0}, {"date": "2023-11-24", "close": 145.81, "volume": 37398.0}, {"date": "2023-11-27", "close": 146.68, "volume": 215669.0}, {"date": "2023-11-28", "close": 145.86, "volume": 195938.0}, {"date": "2023-11-29", "close": 150.72, "volume": 396970.0}, {"date": "2023-11-30", "close": 150.51, "volume": 209890.0}, {"date": "2023-12-01", "close": 153.44, "volume": 176576.0}, {"date": "2023-12-04", "close": 155.1, "volume": 204914.0}, {"date": "2023-12-05", "close": 153.67, "volume": 235720.0}, {"date": "2023-12-06", "close": 160.42, "volume": 416399.0}, {"date": "2023-12-07", "close": 161.36, "volume": 271545.0}, {"date": "2023-12-08", "close": 163.71, "volume": 190903.0}, {"date": "2023-12-11", "close": 163.36, "volume": 196048.0}, {"date": "2023-12-12", "close": 162.44, "volume": 221042.0}, {"date": "2023-12-13", "close": 167.27, "volume": 332580.0}, {"date": "2023-12-14", "close": 183.7, "volume": 425405.0}, {"date": "2023-12-15", "close": 180.84, "volume": 764928.0}, {"date": "2023-12-18", "close": 179.19, "volume": 181736.0}, {"date": "2023-12-19", "close": 183.62, "volume": 191058.0}, {"date": "2023-12-20", "close": 181.91, "volume": 185564.0}, {"date": "2023-12-21", "close": 185.56, "volume": 127273.0}, {"date": "2023-12-22", "close": 185.82, "volume": 110372.0}, {"date": "2023-12-26", "close": 186.95, "volume": 122776.0}, {"date": "2023-12-27", "close": 187.41, "volume": 116431.0}, {"date": "2023-12-28", "close": 185.59, "volume": 92981.0}, {"date": "2023-12-29", "close": 182.82, "volume": 163667.0}, {"date": "2024-01-02", "close": 180.65, "volume": 142944.0}, {"date": "2024-01-03", "close": 174.58, "volume": 181024.0}, {"date": "2024-01-04", "close": 171.58, "volume": 190536.0}, {"date": "2024-01-05", "close": 174.26, "volume": 272197.0}, {"date": "2024-01-08", "close": 180.18, "volume": 237645.0}, {"date": "2024-01-09", "close": 182.13, "volume": 300024.0}, {"date": "2024-01-10", "close": 185.58, "volume": 163305.0}, {"date": "2024-01-11", "close": 185.04, "volume": 153714.0}, {"date": "2024-01-12", "close": 186.66, "volume": 237379.0}, {"date": "2024-01-16", "close": 185.11, "volume": 236207.0}, {"date": "2024-01-17", "close": 183.43, "volume": 127934.0}, {"date": "2024-01-18", "close": 188.17, "volume": 278827.0}, {"date": "2024-01-19", "close": 191.66, "volume": 201829.0}, {"date": "2024-01-22", "close": 198.28, "volume": 412684.0}, {"date": "2024-01-23", "close": 189.28, "volume": 240592.0}, {"date": "2024-01-24", "close": 182.91, "volume": 262424.0}, {"date": "2024-01-25", "close": 186.65, "volume": 229619.0}, {"date": "2024-01-26", "close": 189.66, "volume": 289818.0}, {"date": "2024-01-29", "close": 196.33, "volume": 319791.0}, {"date": "2024-01-30", "close": 197.23, "volume": 330643.0}, {"date": "2024-01-31", "close": 194.85, "volume": 337043.0}, {"date": "2024-02-01", "close": 200.74, "volume": 246307.0}, {"date": "2024-02-02", "close": 201.84, "volume": 176648.0}, {"date": "2024-02-05", "close": 194.37, "volume": 209119.0}, {"date": "2024-02-06", "close": 196.61, "volume": 190965.0}, {"date": "2024-02-07", "close": 199.43, "volume": 189918.0}, {"date": "2024-02-08", "close": 205.44, "volume": 193298.0}, {"date": "2024-02-09", "close": 206.75, "volume": 163508.0}, {"date": "2024-02-12", "close": 212.05, "volume": 174917.0}, {"date": "2024-02-13", "close": 204.73, "volume": 283368.0}, {"date": "2024-02-14", "close": 212.22, "volume": 277208.0}, {"date": "2024-02-15", "close": 212.85, "volume": 210954.0}, {"date": "2024-02-16", "close": 206.48, "volume": 194090.0}, {"date": "2024-02-20", "close": 205.96, "volume": 254751.0}, {"date": "2024-02-21", "close": 202.55, "volume": 308526.0}, {"date": "2024-02-22", "close": 223.05, "volume": 570233.0}, {"date": "2024-02-23", "close": 234.09, "volume": 427674.0}, {"date": "2024-02-26", "close": 236.08, "volume": 322943.0}, {"date": "2024-02-27", "close": 238.04, "volume": 297961.0}, {"date": "2024-02-28", "close": 234.94, "volume": 294026.0}, {"date": "2024-02-29", "close": 238.93, "volume": 234842.0}, {"date": "2024-03-01", "close": 242.1, "volume": 230866.0}, {"date": "2024-03-04", "close": 241.1, "volume": 226284.0}, {"date": "2024-03-05", "close": 234.3, "volume": 381131.0}, {"date": "2024-03-06", "close": 235.05, "volume": 428864.0}, {"date": "2024-03-07", "close": 241.32, "volume": 210671.0}, {"date": "2024-03-08", "close": 237.86, "volume": 212591.0}, {"date": "2024-03-11", "close": 236.63, "volume": 166373.0}, {"date": "2024-03-12", "close": 240.48, "volume": 140805.0}, {"date": "2024-03-13", "close": 242.09, "volume": 228188.0}, {"date": "2024-03-14", "close": 239.72, "volume": 246844.0}, {"date": "2024-03-15", "close": 239.21, "volume": 669134.0}, {"date": "2024-03-18", "close": 240.16, "volume": 161378.0}, {"date": "2024-03-19", "close": 241.9, "volume": 175506.0}, {"date": "2024-03-20", "close": 246.74, "volume": 200642.0}, {"date": "2024-03-21", "close": 257.3, "volume": 298335.0}, {"date": "2024-03-22", "close": 258.0, "volume": 256702.0}, {"date": "2024-03-25", "close": 255.98, "volume": 163830.0}, {"date": "2024-03-26", "close": 255.34, "volume": 210844.0}, {"date": "2024-03-27", "close": 255.38, "volume": 182804.0}, {"date": "2024-03-28", "close": 258.73, "volume": 254899.0}, {"date": "2024-04-01", "close": 257.25, "volume": 220462.0}, {"date": "2024-04-02", "close": 253.15, "volume": 298467.0}, {"date": "2024-04-03", "close": 259.46, "volume": 200194.0}, {"date": "2024-04-04", "close": 251.44, "volume": 188532.0}, {"date": "2024-04-05", "close": 258.28, "volume": 215153.0}, {"date": "2024-04-08", "close": 255.84, "volume": 175847.0}, {"date": "2024-04-09", "close": 254.36, "volume": 298816.0}, {"date": "2024-04-10", "close": 240.32, "volume": 629550.0}, {"date": "2024-04-11", "close": 242.85, "volume": 341923.0}, {"date": "2024-04-12", "close": 240.76, "volume": 187189.0}, {"date": "2024-04-15", "close": 237.25, "volume": 239498.0}, {"date": "2024-04-16", "close": 226.25, "volume": 539087.0}, {"date": "2024-04-17", "close": 224.35, "volume": 310297.0}, {"date": "2024-04-18", "close": 224.59, "volume": 253105.0}, {"date": "2024-04-19", "close": 221.34, "volume": 293638.0}, {"date": "2024-04-22", "close": 223.43, "volume": 176809.0}, {"date": "2024-04-23", "close": 237.99, "volume": 269767.0}, {"date": "2024-04-24", "close": 235.25, "volume": 250893.0}, {"date": "2024-04-25", "close": 235.22, "volume": 236544.0}, {"date": "2024-04-26", "close": 239.66, "volume": 201441.0}, {"date": "2024-04-29", "close": 243.39, "volume": 196564.0}, {"date": "2024-04-30", "close": 235.73, "volume": 207130.0}, {"date": "2024-05-01", "close": 240.55, "volume": 238297.0}, {"date": "2024-05-02", "close": 244.69, "volume": 276948.0}, {"date": "2024-05-03", "close": 243.7, "volume": 223679.0}, {"date": "2024-05-06", "close": 249.06, "volume": 240271.0}, {"date": "2024-05-07", "close": 236.93, "volume": 651228.0}, {"date": "2024-05-08", "close": 232.0, "volume": 577041.0}, {"date": "2024-05-09", "close": 236.78, "volume": 388726.0}, {"date": "2024-05-10", "close": 233.65, "volume": 259322.0}, {"date": "2024-05-13", "close": 228.23, "volume": 290243.0}, {"date": "2024-05-14", "close": 231.62, "volume": 246266.0}, {"date": "2024-05-15", "close": 233.41, "volume": 296126.0}, {"date": "2024-05-16", "close": 216.97, "volume": 616696.0}, {"date": "2024-05-17", "close": 211.83, "volume": 464293.0}, {"date": "2024-05-20", "close": 213.12, "volume": 281624.0}, {"date": "2024-05-21", "close": 211.07, "volume": 457701.0}, {"date": "2024-05-22", "close": 207.25, "volume": 265190.0}, {"date": "2024-05-23", "close": 209.01, "volume": 204792.0}, {"date": "2024-05-24", "close": 212.29, "volume": 134552.0}, {"date": "2024-05-28", "close": 209.24, "volume": 230178.0}, {"date": "2024-05-29", "close": 205.61, "volume": 341482.0}, {"date": "2024-05-30", "close": 209.59, "volume": 558261.0}, {"date": "2024-05-31", "close": 211.84, "volume": 254146.0}, {"date": "2024-06-03", "close": 211.81, "volume": 347021.0}, {"date": "2024-06-04", "close": 209.81, "volume": 397349.0}, {"date": "2024-06-05", "close": 219.82, "volume": 364399.0}, {"date": "2024-06-06", "close": 213.62, "volume": 365164.0}, {"date": "2024-06-07", "close": 210.17, "volume": 512976.0}, {"date": "2024-06-10", "close": 210.25, "volume": 394634.0}, {"date": "2024-06-11", "close": 206.87, "volume": 173083.0}, {"date": "2024-06-12", "close": 220.48, "volume": 347259.0}, {"date": "2024-06-13", "close": 221.9, "volume": 193226.0}, {"date": "2024-06-14", "close": 214.67, "volume": 195429.0}, {"date": "2024-06-17", "close": 214.18, "volume": 287642.0}, {"date": "2024-06-18", "close": 210.83, "volume": 309732.0}, {"date": "2024-06-20", "close": 198.93, "volume": 480564.0}, {"date": "2024-06-21", "close": 197.93, "volume": 795156.0}, {"date": "2024-06-24", "close": 198.93, "volume": 280100.0}, {"date": "2024-06-25", "close": 196.45, "volume": 373008.0}, {"date": "2024-06-26", "close": 197.63, "volume": 259485.0}, {"date": "2024-06-27", "close": 202.16, "volume": 297197.0}, {"date": "2024-06-28", "close": 205.68, "volume": 625534.0}, {"date": "2024-07-01", "close": 201.1, "volume": 329758.0}, {"date": "2024-07-02", "close": 198.8, "volume": 284907.0}, {"date": "2024-07-03", "close": 199.76, "volume": 167634.0}, {"date": "2024-07-05", "close": 199.6, "volume": 182846.0}, {"date": "2024-07-08", "close": 206.78, "volume": 329125.0}, {"date": "2024-07-09", "close": 204.0, "volume": 372415.0}, {"date": "2024-07-10", "close": 210.33, "volume": 282853.0}, {"date": "2024-07-11", "close": 226.86, "volume": 677629.0}, {"date": "2024-07-12", "close": 230.79, "volume": 481879.0}, {"date": "2024-07-15", "close": 234.31, "volume": 300444.0}, {"date": "2024-07-16", "close": 251.22, "volume": 489301.0}, {"date": "2024-07-17", "close": 241.31, "volume": 502498.0}, {"date": "2024-07-18", "close": 243.65, "volume": 491658.0}, {"date": "2024-07-19", "close": 240.54, "volume": 249598.0}, {"date": "2024-07-22", "close": 247.17, "volume": 229034.0}, {"date": "2024-07-23", "close": 249.89, "volume": 224336.0}, {"date": "2024-07-24", "close": 241.2, "volume": 225213.0}, {"date": "2024-07-25", "close": 247.73, "volume": 336161.0}, {"date": "2024-07-26", "close": 265.53, "volume": 426959.0}, {"date": "2024-07-29", "close": 266.37, "volume": 348846.0}, {"date": "2024-07-30", "close": 269.59, "volume": 241379.0}, {"date": "2024-07-31", "close": 270.35, "volume": 529119.0}, {"date": "2024-08-01", "close": 235.89, "volume": 798910.0}, {"date": "2024-08-02", "close": 231.74, "volume": 412575.0}, {"date": "2024-08-05", "close": 223.01, "volume": 313684.0}, {"date": "2024-08-06", "close": 224.1, "volume": 418666.0}, {"date": "2024-08-07", "close": 207.73, "volume": 416871.0}, {"date": "2024-08-08", "close": 214.76, "volume": 234332.0}, {"date": "2024-08-09", "close": 213.07, "volume": 199792.0}, {"date": "2024-08-12", "close": 209.99, "volume": 280751.0}, {"date": "2024-08-13", "close": 213.3, "volume": 266119.0}, {"date": "2024-08-14", "close": 208.1, "volume": 302983.0}, {"date": "2024-08-15", "close": 211.28, "volume": 364341.0}, {"date": "2024-08-16", "close": 206.82, "volume": 244197.0}, {"date": "2024-08-19", "close": 211.02, "volume": 203814.0}, {"date": "2024-08-20", "close": 207.62, "volume": 269187.0}, {"date": "2024-08-21", "close": 220.38, "volume": 461842.0}, {"date": "2024-08-22", "close": 217.72, "volume": 200159.0}, {"date": "2024-08-23", "close": 232.29, "volume": 265179.0}, {"date": "2024-08-26", "close": 228.19, "volume": 230451.0}, {"date": "2024-08-27", "close": 224.67, "volume": 197245.0}, {"date": "2024-08-28", "close": 220.82, "volume": 205996.0}, {"date": "2024-08-29", "close": 220.09, "volume": 125434.0}, {"date": "2024-08-30", "close": 222.31, "volume": 158805.0}, {"date": "2024-09-03", "close": 208.88, "volume": 213591.0}, {"date": "2024-09-04", "close": 209.27, "volume": 189664.0}, {"date": "2024-09-05", "close": 205.21, "volume": 185263.0}, {"date": "2024-09-06", "close": 204.47, "volume": 254282.0}, {"date": "2024-09-09", "close": 204.51, "volume": 310950.0}, {"date": "2024-09-10", "close": 206.79, "volume": 197777.0}, {"date": "2024-09-11", "close": 205.92, "volume": 260471.0}, {"date": "2024-09-12", "close": 210.81, "volume": 157527.0}, {"date": "2024-09-13", "close": 223.26, "volume": 287474.0}, {"date": "2024-09-16", "close": 226.24, "volume": 247243.0}, {"date": "2024-09-17", "close": 238.14, "volume": 384429.0}, {"date": "2024-09-18", "close": 236.25, "volume": 330237.0}, {"date": "2024-09-19", "close": 246.07, "volume": 283226.0}, {"date": "2024-09-20", "close": 239.19, "volume": 551766.0}, {"date": "2024-09-23", "close": 243.44, "volume": 181167.0}, {"date": "2024-09-24", "close": 241.29, "volume": 281279.0}, {"date": "2024-09-25", "close": 238.46, "volume": 194772.0}, {"date": "2024-09-26", "close": 245.06, "volume": 245864.0}, {"date": "2024-09-27", "close": 250.4, "volume": 263740.0}, {"date": "2024-09-30", "close": 246.27, "volume": 206413.0}, {"date": "2024-10-01", "close": 246.78, "volume": 136322.0}, {"date": "2024-10-02", "close": 245.65, "volume": 131906.0}, {"date": "2024-10-03", "close": 241.54, "volume": 242245.0}, {"date": "2024-10-04", "close": 238.77, "volume": 266126.0}, {"date": "2024-10-07", "close": 237.11, "volume": 228564.0}, {"date": "2024-10-08", "close": 241.08, "volume": 218057.0}, {"date": "2024-10-09", "close": 239.96, "volume": 172433.0}, {"date": "2024-10-10", "close": 233.92, "volume": 214179.0}, {"date": "2024-10-11", "close": 238.67, "volume": 150726.0}, {"date": "2024-10-14", "close": 249.62, "volume": 299612.0}, {"date": "2024-10-15", "close": 251.44, "volume": 288924.0}, {"date": "2024-10-16", "close": 254.29, "volume": 261309.0}, {"date": "2024-10-17", "close": 254.08, "volume": 186659.0}, {"date": "2024-10-18", "close": 254.42, "volume": 150602.0}, {"date": "2024-10-21", "close": 242.96, "volume": 242229.0}, {"date": "2024-10-22", "close": 234.75, "volume": 164745.0}, {"date": "2024-10-23", "close": 227.08, "volume": 494713.0}, {"date": "2024-10-24", "close": 230.62, "volume": 198962.0}, {"date": "2024-10-25", "close": 230.44, "volume": 204094.0}, {"date": "2024-10-28", "close": 234.71, "volume": 138735.0}, {"date": "2024-10-29", "close": 215.44, "volume": 748226.0}, {"date": "2024-10-30", "close": 217.31, "volume": 269522.0}, {"date": "2024-10-31", "close": 216.9, "volume": 191016.0}, {"date": "2024-11-01", "close": 216.85, "volume": 223828.0}, {"date": "2024-11-04", "close": 221.07, "volume": 377654.0}, {"date": "2024-11-05", "close": 232.55, "volume": 387616.0}, {"date": "2024-11-06", "close": 227.69, "volume": 702780.0}, {"date": "2024-11-07", "close": 217.27, "volume": 554735.0}, {"date": "2024-11-08", "close": 210.26, "volume": 577004.0}, {"date": "2024-11-11", "close": 210.74, "volume": 336211.0}, {"date": "2024-11-12", "close": 207.65, "volume": 427958.0}, {"date": "2024-11-13", "close": 207.73, "volume": 326612.0}, {"date": "2024-11-14", "close": 207.98, "volume": 281887.0}, {"date": "2024-11-15", "close": 200.02, "volume": 354601.0}, {"date": "2024-11-18", "close": 205.12, "volume": 255382.0}, {"date": "2024-11-19", "close": 206.91, "volume": 267341.0}, {"date": "2024-11-20", "close": 208.53, "volume": 213873.0}, {"date": "2024-11-21", "close": 211.24, "volume": 248832.0}, {"date": "2024-11-22", "close": 217.09, "volume": 349108.0}, {"date": "2024-11-25", "close": 235.76, "volume": 477910.0}, {"date": "2024-11-26", "close": 225.41, "volume": 334715.0}, {"date": "2024-11-27", "close": 225.53, "volume": 172378.0}, {"date": "2024-11-29", "close": 228.74, "volume": 111703.0}, {"date": "2024-12-02", "close": 224.14, "volume": 275277.0}, {"date": "2024-12-03", "close": 223.29, "volume": 150673.0}, {"date": "2024-12-04", "close": 222.85, "volume": 175853.0}, {"date": "2024-12-05", "close": 213.44, "volume": 177546.0}, {"date": "2024-12-06", "close": 214.37, "volume": 173199.0}, {"date": "2024-12-09", "close": 218.09, "volume": 178398.0}, {"date": "2024-12-10", "close": 208.87, "volume": 269205.0}, {"date": "2024-12-11", "close": 208.53, "volume": 260398.0}, {"date": "2024-12-12", "close": 205.77, "volume": 271463.0}, {"date": "2024-12-13", "close": 198.5, "volume": 387535.0}, {"date": "2024-12-16", "close": 195.2, "volume": 268654.0}, {"date": "2024-12-17", "close": 192.1, "volume": 263053.0}, {"date": "2024-12-18", "close": 182.55, "volume": 411316.0}, {"date": "2024-12-19", "close": 176.99, "volume": 435676.0}, {"date": "2024-12-20", "close": 178.03, "volume": 666905.0}, {"date": "2024-12-23", "close": 178.21, "volume": 242850.0}, {"date": "2024-12-24", "close": 177.24, "volume": 85492.0}, {"date": "2024-12-26", "close": 176.61, "volume": 163987.0}, {"date": "2024-12-27", "close": 174.32, "volume": 196651.0}, {"date": "2024-12-30", "close": 174.48, "volume": 254613.0}, {"date": "2024-12-31", "close": 175.25, "volume": 196877.0}, {"date": "2025-01-02", "close": 173.24, "volume": 254422.0}, {"date": "2025-01-03", "close": 175.58, "volume": 215765.0}, {"date": "2025-01-06", "close": 175.21, "volume": 177606.0}, {"date": "2025-01-07", "close": 173.83, "volume": 250297.0}, {"date": "2025-01-08", "close": 176.15, "volume": 241775.0}, {"date": "2025-01-10", "close": 172.0, "volume": 241788.0}, {"date": "2025-01-13", "close": 174.99, "volume": 165197.0}, {"date": "2025-01-14", "close": 187.44, "volume": 458461.0}, {"date": "2025-01-15", "close": 194.46, "volume": 361471.0}, {"date": "2025-01-16", "close": 199.04, "volume": 357739.0}, {"date": "2025-01-17", "close": 196.0, "volume": 382189.0}, {"date": "2025-01-21", "close": 201.27, "volume": 369238.0}, {"date": "2025-01-22", "close": 204.76, "volume": 421190.0}, {"date": "2025-01-23", "close": 205.31, "volume": 354078.0}, {"date": "2025-01-24", "close": 204.94, "volume": 278385.0}, {"date": "2025-01-27", "close": 203.97, "volume": 522062.0}, {"date": "2025-01-28", "close": 197.89, "volume": 214430.0}, {"date": "2025-01-29", "close": 197.29, "volume": 166596.0}, {"date": "2025-01-30", "close": 206.22, "volume": 252631.0}, {"date": "2025-01-31", "close": 198.84, "volume": 486731.0}, {"date": "2025-02-03", "close": 187.62, "volume": 352084.0}, {"date": "2025-02-04", "close": 192.79, "volume": 238838.0}, {"date": "2025-02-05", "close": 191.82, "volume": 249095.0}, {"date": "2025-02-06", "close": 191.32, "volume": 431851.0}, {"date": "2025-02-07", "close": 181.99, "volume": 346661.0}, {"date": "2025-02-10", "close": 184.77, "volume": 307718.0}, {"date": "2025-02-11", "close": 183.57, "volume": 291606.0}, {"date": "2025-02-12", "close": 178.13, "volume": 348642.0}, {"date": "2025-02-13", "close": 178.3, "volume": 270906.0}, {"date": "2025-02-14", "close": 178.07, "volume": 275180.0}, {"date": "2025-02-18", "close": 173.98, "volume": 400966.0}, {"date": "2025-02-19", "close": 170.91, "volume": 416949.0}, {"date": "2025-02-20", "close": 171.59, "volume": 341868.0}, {"date": "2025-02-21", "close": 165.5, "volume": 375533.0}, {"date": "2025-02-24", "close": 165.32, "volume": 281189.0}, {"date": "2025-02-25", "close": 170.99, "volume": 435384.0}, {"date": "2025-02-26", "close": 172.0, "volume": 1167566.0}, {"date": "2025-02-27", "close": 170.06, "volume": 820741.0}, {"date": "2025-02-28", "close": 171.4, "volume": 1023300.0}, {"date": "2025-03-03", "close": 162.22, "volume": 479823.0}, {"date": "2025-03-04", "close": 166.17, "volume": 543693.0}, {"date": "2025-03-05", "close": 172.44, "volume": 500622.0}, {"date": "2025-03-06", "close": 173.96, "volume": 283234.0}, {"date": "2025-03-07", "close": 177.04, "volume": 416181.0}, {"date": "2025-03-10", "close": 178.95, "volume": 378284.0}, {"date": "2025-03-11", "close": 171.18, "volume": 438970.0}, {"date": "2025-03-12", "close": 171.34, "volume": 402172.0}, {"date": "2025-03-13", "close": 168.63, "volume": 456503.0}, {"date": "2025-03-14", "close": 171.21, "volume": 433934.0}, {"date": "2025-03-17", "close": 170.99, "volume": 325289.0}, {"date": "2025-03-18", "close": 171.56, "volume": 269840.0}, {"date": "2025-03-19", "close": 173.66, "volume": 296194.0}, {"date": "2025-03-20", "close": 174.89, "volume": 392345.0}, {"date": "2025-03-21", "close": 172.24, "volume": 1131224.0}, {"date": "2025-03-24", "close": 179.63, "volume": 303173.0}, {"date": "2025-03-25", "close": 178.18, "volume": 324685.0}, {"date": "2025-03-26", "close": 176.42, "volume": 185388.0}, {"date": "2025-03-27", "close": 172.29, "volume": 334947.0}, {"date": "2025-03-28", "close": 170.63, "volume": 295082.0}, {"date": "2025-03-31", "close": 171.46, "volume": 353047.0}, {"date": "2025-04-01", "close": 172.68, "volume": 198964.0}, {"date": "2025-04-02", "close": 176.05, "volume": 219639.0}, {"date": "2025-04-03", "close": 163.79, "volume": 373291.0}, {"date": "2025-04-04", "close": 173.25, "volume": 784638.0}, {"date": "2025-04-07", "close": 164.77, "volume": 747445.0}, {"date": "2025-04-08", "close": 157.66, "volume": 603972.0}, {"date": "2025-04-09", "close": 173.63, "volume": 673131.0}, {"date": "2025-04-10", "close": 170.37, "volume": 444967.0}, {"date": "2025-04-11", "close": 168.48, "volume": 604636.0}, {"date": "2025-04-14", "close": 168.34, "volume": 492877.0}, {"date": "2025-04-15", "close": 163.96, "volume": 440355.0}, {"date": "2025-04-16", "close": 155.94, "volume": 431297.0}, {"date": "2025-04-17", "close": 158.24, "volume": 357922.0}, {"date": "2025-04-21", "close": 154.21, "volume": 289183.0}, {"date": "2025-04-22", "close": 162.4, "volume": 361344.0}, {"date": "2025-04-23", "close": 164.26, "volume": 191068.0}, {"date": "2025-04-24", "close": 170.27, "volume": 270745.0}, {"date": "2025-04-25", "close": 168.53, "volume": 260483.0}, {"date": "2025-04-28", "close": 167.84, "volume": 177683.0}, {"date": "2025-04-29", "close": 168.29, "volume": 195071.0}, {"date": "2025-04-30", "close": 165.83, "volume": 244320.0}, {"date": "2025-05-01", "close": 166.56, "volume": 323984.0}, {"date": "2025-05-02", "close": 170.92, "volume": 275495.0}, {"date": "2025-05-05", "close": 170.32, "volume": 309914.0}, {"date": "2025-05-06", "close": 165.57, "volume": 430923.0}, {"date": "2025-05-07", "close": 164.23, "volume": 632207.0}, {"date": "2025-05-08", "close": 162.67, "volume": 679097.0}, {"date": "2025-05-09", "close": 160.96, "volume": 390985.0}, {"date": "2025-05-12", "close": 167.13, "volume": 524360.0}, {"date": "2025-05-13", "close": 171.2, "volume": 511488.0}, {"date": "2025-05-14", "close": 163.18, "volume": 504156.0}, {"date": "2025-05-15", "close": 162.53, "volume": 423103.0}, {"date": "2025-05-16", "close": 166.37, "volume": 245306.0}, {"date": "2025-05-19", "close": 161.63, "volume": 263232.0}, {"date": "2025-05-20", "close": 161.18, "volume": 229549.0}, {"date": "2025-05-21", "close": 153.99, "volume": 336745.0}, {"date": "2025-05-22", "close": 155.38, "volume": 369532.0}, {"date": "2025-05-23", "close": 156.54, "volume": 380762.0}, {"date": "2025-05-27", "close": 162.79, "volume": 719028.0}, {"date": "2025-05-28", "close": 154.79, "volume": 684875.0}, {"date": "2025-05-29", "close": 159.99, "volume": 499816.0}, {"date": "2025-05-30", "close": 159.48, "volume": 404124.0}, {"date": "2025-06-02", "close": 159.0, "volume": 450783.0}, {"date": "2025-06-03", "close": 164.12, "volume": 239999.0}, {"date": "2025-06-04", "close": 166.26, "volume": 300636.0}, {"date": "2025-06-05", "close": 169.75, "volume": 591902.0}, {"date": "2025-06-06", "close": 165.07, "volume": 493784.0}, {"date": "2025-06-09", "close": 168.48, "volume": 468640.0}, {"date": "2025-06-10", "close": 175.0, "volume": 570269.0}, {"date": "2025-06-11", "close": 170.78, "volume": 426750.0}, {"date": "2025-06-12", "close": 170.69, "volume": 248482.0}, {"date": "2025-06-13", "close": 165.06, "volume": 259909.0}, {"date": "2025-06-16", "close": 166.94, "volume": 681589.0}, {"date": "2025-06-17", "close": 162.67, "volume": 423950.0}, {"date": "2025-06-18", "close": 163.64, "volume": 570652.0}, {"date": "2025-06-20", "close": 170.35, "volume": 685454.0}, {"date": "2025-06-23", "close": 179.59, "volume": 505852.0}, {"date": "2025-06-24", "close": 182.0, "volume": 465100.0}, {"date": "2025-06-25", "close": 176.25, "volume": 397971.0}, {"date": "2025-06-26", "close": 176.8, "volume": 343356.0}, {"date": "2025-06-27", "close": 178.56, "volume": 302648.0}, {"date": "2025-06-30", "close": 180.32, "volume": 333752.0}, {"date": "2025-07-01", "close": 194.67, "volume": 731329.0}, {"date": "2025-07-02", "close": 195.5, "volume": 546761.0}, {"date": "2025-07-03", "close": 194.58, "volume": 223710.0}, {"date": "2025-07-07", "close": 191.72, "volume": 515822.0}, {"date": "2025-07-08", "close": 192.68, "volume": 358492.0}, {"date": "2025-07-09", "close": 200.7, "volume": 415149.0}, {"date": "2025-07-10", "close": 202.34, "volume": 328469.0}, {"date": "2025-07-11", "close": 200.59, "volume": 265743.0}, {"date": "2025-07-14", "close": 198.75, "volume": 282093.0}, {"date": "2025-07-15", "close": 190.65, "volume": 327111.0}, {"date": "2025-07-16", "close": 191.1, "volume": 423161.0}, {"date": "2025-07-17", "close": 191.77, "volume": 335075.0}, {"date": "2025-07-18", "close": 184.09, "volume": 457059.0}, {"date": "2025-07-21", "close": 185.73, "volume": 687126.0}, {"date": "2025-07-22", "close": 201.17, "volume": 793198.0}, {"date": "2025-07-23", "close": 208.0, "volume": 562402.0}, {"date": "2025-07-24", "close": 200.07, "volume": 505324.0}, {"date": "2025-07-25", "close": 204.47, "volume": 269114.0}, {"date": "2025-07-28", "close": 205.95, "volume": 298241.0}, {"date": "2025-07-29", "close": 206.49, "volume": 286344.0}, {"date": "2025-07-30", "close": 203.0, "volume": 746814.0}, {"date": "2025-07-31", "close": 202.29, "volume": 785354.0}, {"date": "2025-08-01", "close": 206.5, "volume": 343009.0}, {"date": "2025-08-04", "close": 213.0, "volume": 349515.0}, {"date": "2025-08-05", "close": 215.55, "volume": 906147.0}, {"date": "2025-08-06", "close": 211.82, "volume": 696916.0}, {"date": "2025-08-07", "close": 255.21, "volume": 1764782.0}, {"date": "2025-08-08", "close": 257.87, "volume": 1508070.0}, {"date": "2025-08-11", "close": 252.24, "volume": 577159.0}, {"date": "2025-08-12", "close": 263.18, "volume": 681408.0}, {"date": "2025-08-13", "close": 272.55, "volume": 635392.0}, {"date": "2025-08-14", "close": 266.77, "volume": 538688.0}, {"date": "2025-08-15", "close": 267.21, "volume": 489715.0}, {"date": "2025-08-18", "close": 265.34, "volume": 345820.0}, {"date": "2025-08-19", "close": 269.85, "volume": 515042.0}, {"date": "2025-08-20", "close": 263.27, "volume": 452515.0}, {"date": "2025-08-21", "close": 264.18, "volume": 444824.0}, {"date": "2025-08-22", "close": 273.08, "volume": 699705.0}, {"date": "2025-08-25", "close": 273.41, "volume": 577384.0}, {"date": "2025-08-26", "close": 276.88, "volume": 492716.0}, {"date": "2025-08-27", "close": 269.06, "volume": 578451.0}, {"date": "2025-08-28", "close": 263.39, "volume": 792609.0}, {"date": "2025-08-29", "close": 261.82, "volume": 244986.0}, {"date": "2025-09-02", "close": 259.33, "volume": 382933.0}, {"date": "2025-09-03", "close": 264.75, "volume": 537993.0}, {"date": "2025-09-04", "close": 269.9, "volume": 367348.0}, {"date": "2025-09-05", "close": 274.13, "volume": 254784.0}, {"date": "2025-09-08", "close": 279.47, "volume": 341338.0}, {"date": "2025-09-09", "close": 266.14, "volume": 539931.0}, {"date": "2025-09-10", "close": 265.89, "volume": 338273.0}, {"date": "2025-09-11", "close": 272.21, "volume": 400703.0}, {"date": "2025-09-12", "close": 267.96, "volume": 360004.0}, {"date": "2025-09-15", "close": 260.64, "volume": 479669.0}, {"date": "2025-09-16", "close": 263.42, "volume": 748284.0}, {"date": "2025-09-17", "close": 258.68, "volume": 507584.0}, {"date": "2025-09-18", "close": 263.71, "volume": 265287.0}, {"date": "2025-09-19", "close": 259.63, "volume": 739187.0}, {"date": "2025-09-22", "close": 256.66, "volume": 261438.0}, {"date": "2025-09-23", "close": 257.21, "volume": 228088.0}, {"date": "2025-09-24", "close": 254.8, "volume": 219236.0}, {"date": "2025-09-25", "close": 248.7, "volume": 339031.0}, {"date": "2025-09-26", "close": 249.18, "volume": 287591.0}, {"date": "2025-09-29", "close": 249.45, "volume": 325291.0}, {"date": "2025-09-30", "close": 246.66, "volume": 329340.0}, {"date": "2025-10-01", "close": 245.22, "volume": 332362.0}, {"date": "2025-10-02", "close": 244.09, "volume": 352095.0}, {"date": "2025-10-03", "close": 242.43, "volume": 465766.0}, {"date": "2025-10-06", "close": 239.54, "volume": 239612.0}, {"date": "2025-10-07", "close": 235.14, "volume": 503624.0}, {"date": "2025-10-08", "close": 243.16, "volume": 470085.0}, {"date": "2025-10-09", "close": 240.48, "volume": 500254.0}, {"date": "2025-10-10", "close": 239.2, "volume": 360832.0}, {"date": "2025-10-13", "close": 240.32, "volume": 195357.0}, {"date": "2025-10-14", "close": 256.43, "volume": 480459.0}, {"date": "2025-10-15", "close": 256.14, "volume": 267557.0}, {"date": "2025-10-16", "close": 255.25, "volume": 369494.0}, {"date": "2025-10-17", "close": 257.0, "volume": 168218.0}, {"date": "2025-10-20", "close": 260.31, "volume": 341403.0}, {"date": "2025-10-21", "close": 266.61, "volume": 462138.0}, {"date": "2025-10-22", "close": 262.77, "volume": 391167.0}, {"date": "2025-10-23", "close": 267.3, "volume": 254456.0}, {"date": "2025-10-24", "close": 268.19, "volume": 405034.0}, {"date": "2025-10-27", "close": 271.47, "volume": 344733.0}, {"date": "2025-10-28", "close": 269.5, "volume": 219781.0}, {"date": "2025-10-29", "close": 262.76, "volume": 353312.0}, {"date": "2025-10-30", "close": 254.02, "volume": 355482.0}, {"date": "2025-10-31", "close": 248.23, "volume": 422440.0}, {"date": "2025-11-03", "close": 240.09, "volume": 544384.0}, {"date": "2025-11-04", "close": 238.02, "volume": 650133.0}, {"date": "2025-11-05", "close": 245.83, "volume": 859421.0}, {"date": "2025-11-06", "close": 251.92, "volume": 364757.0}, {"date": "2025-11-07", "close": 257.76, "volume": 340667.0}, {"date": "2025-11-10", "close": 257.52, "volume": 260765.0}, {"date": "2025-11-11", "close": 259.55, "volume": 194630.0}, {"date": "2025-11-12", "close": 265.15, "volume": 270354.0}, {"date": "2025-11-13", "close": 257.14, "volume": 289396.0}, {"date": "2025-11-14", "close": 250.51, "volume": 227305.0}, {"date": "2025-11-17", "close": 244.76, "volume": 258994.0}, {"date": "2025-11-18", "close": 247.63, "volume": 211422.0}, {"date": "2025-11-19", "close": 245.53, "volume": 262402.0}, {"date": "2025-11-20", "close": 243.51, "volume": 220339.0}, {"date": "2025-11-21", "close": 258.72, "volume": 593467.0}, {"date": "2025-11-24", "close": 260.18, "volume": 297541.0}, {"date": "2025-11-25", "close": 270.31, "volume": 635608.0}, {"date": "2025-11-26", "close": 270.96, "volume": 388835.0}, {"date": "2025-11-28", "close": 268.02, "volume": 110225.0}, {"date": "2025-12-01", "close": 266.08, "volume": 322978.0}, {"date": "2025-12-02", "close": 263.21, "volume": 171963.0}, {"date": "2025-12-03", "close": 270.25, "volume": 428262.0}, {"date": "2025-12-04", "close": 268.19, "volume": 254812.0}, {"date": "2025-12-05", "close": 268.19, "volume": 175194.0}, {"date": "2025-12-08", "close": 267.6, "volume": 348226.0}, {"date": "2025-12-09", "close": 265.94, "volume": 276182.0}, {"date": "2025-12-10", "close": 283.58, "volume": 462185.0}, {"date": "2025-12-11", "close": 285.08, "volume": 349972.0}, {"date": "2025-12-12", "close": 272.47, "volume": 315652.0}, {"date": "2025-12-15", "close": 268.28, "volume": 355059.0}, {"date": "2025-12-16", "close": 264.86, "volume": 333359.0}, {"date": "2025-12-17", "close": 258.94, "volume": 286988.0}, {"date": "2025-12-18", "close": 265.12, "volume": 259962.0}, {"date": "2025-12-19", "close": 267.18, "volume": 511369.0}, {"date": "2025-12-22", "close": 265.92, "volume": 198013.0}, {"date": "2025-12-23", "close": 264.42, "volume": 143912.0}, {"date": "2025-12-24", "close": 265.82, "volume": 81809.0}, {"date": "2025-12-26", "close": 267.2, "volume": 95536.0}, {"date": "2025-12-29", "close": 266.5, "volume": 137681.0}, {"date": "2025-12-30", "close": 264.47, "volume": 243815.0}, {"date": "2025-12-31", "close": 259.39, "volume": 169141.0}, {"date": "2026-01-02", "close": 267.45, "volume": 152454.0}, {"date": "2026-01-05", "close": 274.18, "volume": 329513.0}, {"date": "2026-01-06", "close": 275.78, "volume": 212227.0}, {"date": "2026-01-07", "close": 257.89, "volume": 241646.0}, {"date": "2026-01-08", "close": 273.89, "volume": 382271.0}, {"date": "2026-01-09", "close": 296.43, "volume": 513206.0}, {"date": "2026-01-12", "close": 302.97, "volume": 484199.0}, {"date": "2026-01-13", "close": 311.69, "volume": 384378.0}, {"date": "2026-01-14", "close": 305.95, "volume": 491650.0}, {"date": "2026-01-15", "close": 314.4, "volume": 209553.0}, {"date": "2026-01-16", "close": 309.7, "volume": 307484.0}, {"date": "2026-01-20", "close": 300.23, "volume": 207168.0}, {"date": "2026-01-21", "close": 306.24, "volume": 219679.0}, {"date": "2026-01-22", "close": 304.45, "volume": 189409.0}, {"date": "2026-01-23", "close": 297.26, "volume": 218056.0}, {"date": "2026-01-26", "close": 295.68, "volume": 328806.0}, {"date": "2026-01-27", "close": 292.61, "volume": 232398.0}, {"date": "2026-01-28", "close": 293.96, "volume": 192710.0}, {"date": "2026-01-29", "close": 292.67, "volume": 221607.0}, {"date": "2026-01-30", "close": 288.14, "volume": 272110.0}, {"date": "2026-02-02", "close": 286.92, "volume": 232497.0}, {"date": "2026-02-03", "close": 303.31, "volume": 589963.0}, {"date": "2026-02-04", "close": 320.77, "volume": 692051.0}, {"date": "2026-02-05", "close": 323.09, "volume": 369251.0}, {"date": "2026-02-06", "close": 328.92, "volume": 406862.0}, {"date": "2026-02-09", "close": 324.49, "volume": 234700.0}, {"date": "2026-02-10", "close": 337.06, "volume": 363206.0}, {"date": "2026-02-11", "close": 334.06, "volume": 269902.0}, {"date": "2026-02-12", "close": 334.93, "volume": 206805.0}, {"date": "2026-02-13", "close": 344.19, "volume": 290116.0}, {"date": "2026-02-17", "close": 336.4, "volume": 278225.0}, {"date": "2026-02-18", "close": 327.87, "volume": 490813.0}, {"date": "2026-02-19", "close": 321.35, "volume": 403183.0}, {"date": "2026-02-20", "close": 325.43, "volume": 349274.0}, {"date": "2026-02-23", "close": 320.03, "volume": 292047.0}, {"date": "2026-02-24", "close": 319.99, "volume": 322779.0}, {"date": "2026-02-25", "close": 300.74, "volume": 369634.0}, {"date": "2026-02-26", "close": 322.01, "volume": 533849.0}, {"date": "2026-02-27", "close": 327.76, "volume": 596199.0}, {"date": "2026-03-02", "close": 326.36, "volume": 326329.0}, {"date": "2026-03-03", "close": 325.79, "volume": 420762.0}, {"date": "2026-03-04", "close": 327.97, "volume": 456816.0}, {"date": "2026-03-05", "close": 312.36, "volume": 413133.0}, {"date": "2026-03-06", "close": 305.92, "volume": 271887.0}, {"date": "2026-03-09", "close": 299.28, "volume": 495387.0}, {"date": "2026-03-10", "close": 290.55, "volume": 352792.0}, {"date": "2026-03-11", "close": 281.31, "volume": 412354.0}, {"date": "2026-03-12", "close": 272.11, "volume": 367475.0}, {"date": "2026-03-13", "close": 284.69, "volume": 477928.0}, {"date": "2026-03-16", "close": 288.33, "volume": 330730.0}, {"date": "2026-03-17", "close": 285.89, "volume": 275693.0}, {"date": "2026-03-18", "close": 277.17, "volume": 402838.0}, {"date": "2026-03-19", "close": 272.7, "volume": 297568.0}, {"date": "2026-03-20", "close": 258.79, "volume": 895342.0}, {"date": "2026-03-23", "close": 267.44, "volume": 326795.0}, {"date": "2026-03-24", "close": 267.8, "volume": 328644.0}, {"date": "2026-03-25", "close": 271.6, "volume": 323247.0}, {"date": "2026-03-26", "close": 264.98, "volume": 158637.0}, {"date": "2026-03-27", "close": 262.33, "volume": 199200.0}, {"date": "2026-03-30", "close": 257.55, "volume": 321612.0}, {"date": "2026-03-31", "close": 265.15, "volume": 289210.0}, {"date": "2026-04-01", "close": 273.19, "volume": 303161.0}, {"date": "2026-04-02", "close": 268.71, "volume": 218927.0}, {"date": "2026-04-06", "close": 267.51, "volume": 281422.0}, {"date": "2026-04-07", "close": 262.04, "volume": 374392.0}, {"date": "2026-04-08", "close": 281.85, "volume": 433926.0}, {"date": "2026-04-09", "close": 285.66, "volume": 429679.0}, {"date": "2026-04-10", "close": 285.88, "volume": 270109.0}, {"date": "2026-04-13", "close": 289.72, "volume": 272462.0}, {"date": "2026-04-14", "close": 288.98, "volume": 246258.0}, {"date": "2026-04-15", "close": 283.75, "volume": 178449.0}, {"date": "2026-04-16", "close": 282.14, "volume": 166607.0}, {"date": "2026-04-17", "close": 297.64, "volume": 413828.0}, {"date": "2026-04-20", "close": 309.45, "volume": 330280.0}, {"date": "2026-04-21", "close": 314.39, "volume": 695569.0}, {"date": "2026-04-22", "close": 306.18, "volume": 325825.0}, {"date": "2026-04-23", "close": 308.98, "volume": 220741.0}, {"date": "2026-04-24", "close": 302.57, "volume": 223564.0}, {"date": "2026-04-27", "close": 298.53, "volume": 283528.0}, {"date": "2026-04-28", "close": 293.97, "volume": 229633.0}, {"date": "2026-04-29", "close": 284.55, "volume": 195025.0}, {"date": "2026-04-30", "close": 288.55, "volume": 304094.0}, {"date": "2026-05-01", "close": 290.21, "volume": 364174.0}, {"date": "2026-05-04", "close": 277.02, "volume": 377104.0}, {"date": "2026-05-05", "close": 282.53, "volume": 328563.0}, {"date": "2026-05-06", "close": 299.47, "volume": 464382.0}, {"date": "2026-05-07", "close": 216.92, "volume": 1791503.0}, {"date": "2026-05-08", "close": 219.99, "volume": 594891.0}, {"date": "2026-05-11", "close": 206.2, "volume": 1187950.0}, {"date": "2026-05-12", "close": 202.65, "volume": 910026.0}, {"date": "2026-05-13", "close": 206.36, "volume": 830757.0}, {"date": "2026-05-14", "close": 217.31, "volume": 618390.0}, {"date": "2026-05-15", "close": 209.19, "volume": 608610.0}, {"date": "2026-05-18", "close": 215.36, "volume": 519315.0}, {"date": "2026-05-19", "close": 204.48, "volume": 350621.0}, {"date": "2026-05-20", "close": 215.93, "volume": 429772.0}, {"date": "2026-05-21", "close": 216.85, "volume": 590949.0}, {"date": "2026-05-22", "close": 214.22, "volume": 430434.0}, {"date": "2026-05-26", "close": 217.13, "volume": 340212.0}, {"date": "2026-05-27", "close": 213.51, "volume": 426736.0}, {"date": "2026-05-28", "close": 209.8, "volume": 484870.0}, {"date": "2026-05-29", "close": 209.98, "volume": 321332.0}, {"date": "2026-06-01", "close": 201.8, "volume": 338694.0}, {"date": "2026-06-02", "close": 204.3, "volume": 560614.0}, {"date": "2026-06-03", "close": 201.74, "volume": 715225.0}, {"date": "2026-06-04", "close": 202.74, "volume": 497320.0}, {"date": "2026-06-05", "close": 197.61, "volume": 487840.0}, {"date": "2026-06-08", "close": 200.22, "volume": 581393.0}, {"date": "2026-06-09", "close": 206.03, "volume": 392074.0}, {"date": "2026-06-10", "close": 195.65, "volume": 342131.0}, {"date": "2026-06-11", "close": 207.5, "volume": 366027.0}, {"date": "2026-06-12", "close": 207.09, "volume": 411558.0}, {"date": "2026-06-15", "close": 208.59, "volume": 306629.0}, {"date": "2026-06-16", "close": 217.86, "volume": 431976.0}, {"date": "2026-06-17", "close": 211.31, "volume": 489338.0}, {"date": "2026-06-18", "close": 218.25, "volume": 865460.0}, {"date": "2026-06-22", "close": 211.92, "volume": 445451.0}, {"date": "2026-06-23", "close": 210.68, "volume": 295231.0}, {"date": "2026-06-24", "close": 223.3, "volume": 585049.0}, {"date": "2026-06-25", "close": 227.02, "volume": 433126.0}, {"date": "2026-06-26", "close": 233.32, "volume": 1323405.0}, {"date": "2026-06-29", "close": 227.34, "volume": 533166.0}, {"date": "2026-06-30", "close": 229.84, "volume": 394445.0}, {"date": "2026-07-01", "close": 224.02, "volume": 427686.0}, {"date": "2026-07-02", "close": 228.26, "volume": 274930.0}, {"date": "2026-07-06", "close": 225.74, "volume": 293440.0}, {"date": "2026-07-07", "close": 222.19, "volume": 271631.0}, {"date": "2026-07-08", "close": 214.79, "volume": 621140.0}, {"date": "2026-07-09", "close": 220.0, "volume": 401691.0}, {"date": "2026-07-10", "close": 225.13, "volume": 200886.0}, {"date": "2026-07-13", "close": 222.53, "volume": 291764.0}, {"date": "2026-07-14", "close": 224.4, "volume": 302922.0}, {"date": "2026-07-15", "close": 228.59, "volume": 746698.0}, {"date": "2026-07-16", "close": 235.4, "volume": 361742.0}, {"date": "2026-07-17", "close": 228.65, "volume": 453552.0}, {"date": "2026-07-20", "close": 224.21, "volume": 402486.0}, {"date": "2026-07-21", "close": 222.09, "volume": 489774.0}, {"date": "2026-07-22", "close": 225.09, "volume": 378749.0}, {"date": "2026-07-23", "close": 222.88, "volume": 437985.0}, {"date": "2026-07-24", "close": 227.43, "volume": 342912.0}, {"date": "2026-07-27", "close": 228.55, "volume": 360517.0}, {"date": "2026-07-28", "close": 240.07, "volume": 461855.0}, {"date": "2026-07-29", "close": 230.33, "volume": 431493.0}, {"date": "2026-07-30", "close": 225.16, "volume": 291629.0}, {"date": "2026-07-31", "close": 222.94, "volume": 296331.0}, {"date": "2026-08-03", "close": 228.45, "volume": 296507.0}, {"date": "2026-08-04", "close": 237.85, "volume": 361612.0}, {"date": "2026-08-05", "close": 241.51, "volume": 430251.0}, {"date": "2026-08-06", "close": 241.97, "volume": 588745.0}, {"date": "2026-08-07", "close": 244.05, "volume": 380964.0}], "refreshing": true}