{"ticker": "IHG", "overview": {"cik": "858446", "ticker": "IHG", "name": "INTERCONTINENTAL HOTELS GROUP PLC /NEW/", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "BATCH FILING", "accession": "0001654954-26-007363", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007142", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "BATCH FILING", "accession": "0001654954-26-006848", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "BATCH FILING", "accession": "0001654954-26-006592", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006433", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "BATCH FILING", "accession": "0001654954-26-006213", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "BATCH FILING", "accession": "0001654954-26-005915", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005873", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005583", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "BATCH FILING", "accession": "0001654954-26-005495", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "BATCH FILING", "accession": "0001654954-26-004932", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004844", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-004686", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "RESULT OF AGM", "accession": "0001654954-26-004469", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "1ST QUARTER RESULTS", "accession": "0001654954-26-004442", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-004236", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "BATCH FILING", "accession": "0001654954-26-004208", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "FINAL DIVIDEND - PENCE STERLING AMOUNT PAYABLE", "accession": "0001654954-26-003950", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "BATCH FILING", "accession": "0001654954-26-003635", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-003585", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "BATCH FILING", "accession": "0001654954-26-003192", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-003146", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "NOTICE OF AGM", "accession": "0001654954-26-002651", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "BATCH FILING", "accession": "0001654954-26-002525", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "BATCH FILING", "accession": "0001654954-26-001948", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IHG", "has_prices": true, "as_of": "2026-08-07", "last": 157.51, "prev_close": 159.3, "change": -1.7900000000000205, "change_pct": -0.01123666038920289, "session_volume": 189496.0, "vwap_5": 158.55655914696365, "vwap_20": 159.4207621738975, "vwap_60": 161.9465798998211, "vwap_250": 141.72697641804226, "high_52w": 174.13, "low_52w": 122.19, "avg_volume_20": 265311.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034587-T1", "src": "CONGRESS", "ticker": "IHG", "cik": "", "company": "INTERCONTINENTAL HOTELS GROUP PLC /NEW/", "company_raw": "ew\nIntercontinental Hotels Group\nAmerican Depositary Shares", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore picks up IHG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034587.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "HOUSE-2023-20023404-T212", "src": "CONGRESS", "ticker": "IHG", "cik": "", "company": "INTERCONTINENTAL HOTELS GROUP PLC /NEW/", "company_raw": "t > TACS R3K\nIntercontinental Hotels Group\nAmerican Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells IHG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744791}, {"id": "HOUSE-2023-20022653-T119", "src": "CONGRESS", "ticker": "IHG", "cik": "", "company": "INTERCONTINENTAL HOTELS GROUP PLC /NEW/", "company_raw": "st > TLH ADR\nIntercontinental Hotels Group\nAmerican Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "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. Daniel Goldman sells IHG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890231}, {"id": "HOUSE-2023-20022480-T39", "src": "CONGRESS", "ticker": "IHG", "cik": "", "company": "INTERCONTINENTAL HOTELS GROUP PLC /NEW/", "company_raw": "st > TLH ADR\nIntercontinental Hotels Group\nAmerican Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman buys IHG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936311}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "IHG (INTERCONTINENTAL HOTELS GROUP PLC /NEW/)", "new_value": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", "effective": "", "evidence": "we hold IHG as INTERCONTINENTAL HOTELS GROUP PLC /NEW/; the NYSE universe lists that code as Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.780177"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", "new_value": "INTERCONTINENTAL HOTELS GROUP PLC /NEW/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000858446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000858446", "applied": 1, "detected_at": "2026-10-25T10:19:40.839381"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 16002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034587.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034587.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "BATCH FILING", "accession": "0001654954-26-007363", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007142", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "BATCH FILING", "accession": "0001654954-26-006848", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "BATCH FILING", "accession": "0001654954-26-006592", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006433", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "BATCH FILING", "accession": "0001654954-26-006213", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "BATCH FILING", "accession": "0001654954-26-005915", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005873", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005583", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "BATCH FILING", "accession": "0001654954-26-005495", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "BATCH FILING", "accession": "0001654954-26-004932", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-004844", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-004686", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "RESULT OF AGM", "accession": "0001654954-26-004469", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "1ST QUARTER RESULTS", "accession": "0001654954-26-004442", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-004236", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "BATCH FILING", "accession": "0001654954-26-004208", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "FINAL DIVIDEND - PENCE STERLING AMOUNT PAYABLE", "accession": "0001654954-26-003950", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "BATCH FILING", "accession": "0001654954-26-003635", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-003585", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "BATCH FILING", "accession": "0001654954-26-003192", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-003146", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "NOTICE OF AGM", "accession": "0001654954-26-002651", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "BATCH FILING", "accession": "0001654954-26-002525", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "BATCH FILING", "accession": "0001654954-26-001948", "price_sensitive": true}], "performance": {"ticker": "IHG", "has_prices": true, "summary": {"n": 2, "avg": 0.6844649331011001, "win_rate": 1.0, "best": 1.2970686889310195, "worst": 0.0718611772711807, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 146.95, "return": 0.0718611772711807}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 68.57, "return": 1.2970686889310195}]}, "price_series": [{"date": "2016-08-08", "close": 47.1648, "volume": 324436.0}, {"date": "2016-08-09", "close": 47.3736, "volume": 149756.0}, {"date": "2016-08-10", "close": 47.6485, "volume": 116656.0}, {"date": "2016-08-11", "close": 47.7365, "volume": 152932.0}, {"date": "2016-08-12", "close": 47.9234, "volume": 64648.0}, {"date": "2016-08-15", "close": 48.0113, "volume": 77947.0}, {"date": "2016-08-16", "close": 48.0003, "volume": 78229.0}, {"date": "2016-08-17", "close": 48.1322, "volume": 53460.0}, {"date": "2016-08-18", "close": 48.638, "volume": 375137.0}, {"date": "2016-08-19", "close": 49.0228, "volume": 63256.0}, {"date": "2016-08-22", "close": 48.8359, "volume": 62891.0}, {"date": "2016-08-23", "close": 49.1107, "volume": 79175.0}, {"date": "2016-08-24", "close": 48.7699, "volume": 87065.0}, {"date": "2016-08-25", "close": 48.517, "volume": 116987.0}, {"date": "2016-08-26", "close": 48.1212, "volume": 478147.0}, {"date": "2016-08-29", "close": 48.1542, "volume": 76152.0}, {"date": "2016-08-30", "close": 47.8354, "volume": 106346.0}, {"date": "2016-08-31", "close": 47.3407, "volume": 64231.0}, {"date": "2016-09-01", "close": 47.7914, "volume": 119127.0}, {"date": "2016-09-02", "close": 48.2862, "volume": 346409.0}, {"date": "2016-09-06", "close": 48.3191, "volume": 276056.0}, {"date": "2016-09-07", "close": 47.9563, "volume": 92106.0}, {"date": "2016-09-08", "close": 47.5276, "volume": 151086.0}, {"date": "2016-09-09", "close": 46.2083, "volume": 131038.0}, {"date": "2016-09-12", "close": 46.9559, "volume": 122715.0}, {"date": "2016-09-13", "close": 46.4501, "volume": 116842.0}, {"date": "2016-09-14", "close": 46.692, "volume": 153234.0}, {"date": "2016-09-15", "close": 47.6045, "volume": 74441.0}, {"date": "2016-09-16", "close": 47.0658, "volume": 625133.0}, {"date": "2016-09-19", "close": 46.9998, "volume": 104625.0}, {"date": "2016-09-20", "close": 47.0328, "volume": 162057.0}, {"date": "2016-09-21", "close": 46.9998, "volume": 184360.0}, {"date": "2016-09-22", "close": 47.5166, "volume": 778234.0}, {"date": "2016-09-23", "close": 47.3956, "volume": 329510.0}, {"date": "2016-09-26", "close": 44.7021, "volume": 435870.0}, {"date": "2016-09-27", "close": 45.3397, "volume": 326664.0}, {"date": "2016-09-28", "close": 45.2958, "volume": 74676.0}, {"date": "2016-09-29", "close": 44.779, "volume": 128528.0}, {"date": "2016-09-30", "close": 45.7685, "volume": 125222.0}, {"date": "2016-10-03", "close": 46.659, "volume": 182580.0}, {"date": "2016-10-04", "close": 46.692, "volume": 432882.0}, {"date": "2016-10-05", "close": 46.0763, "volume": 95205.0}, {"date": "2016-10-06", "close": 45.7905, "volume": 71823.0}, {"date": "2016-10-07", "close": 44.9439, "volume": 162373.0}, {"date": "2016-10-10", "close": 44.7461, "volume": 184370.0}, {"date": "2016-10-11", "close": 43.8006, "volume": 159232.0}, {"date": "2016-10-12", "close": 44.1304, "volume": 67518.0}, {"date": "2016-10-13", "close": 44.1524, "volume": 82815.0}, {"date": "2016-10-14", "close": 44.0864, "volume": 99022.0}, {"date": "2016-10-17", "close": 43.4048, "volume": 150166.0}, {"date": "2016-10-18", "close": 44.3173, "volume": 104941.0}, {"date": "2016-10-19", "close": 44.6801, "volume": 69404.0}, {"date": "2016-10-20", "close": 44.0974, "volume": 111968.0}, {"date": "2016-10-21", "close": 43.1959, "volume": 158079.0}, {"date": "2016-10-24", "close": 42.8661, "volume": 135612.0}, {"date": "2016-10-25", "close": 42.8661, "volume": 318979.0}, {"date": "2016-10-26", "close": 42.7891, "volume": 574658.0}, {"date": "2016-10-27", "close": 42.6792, "volume": 802678.0}, {"date": "2016-10-28", "close": 42.6682, "volume": 123212.0}, {"date": "2016-10-31", "close": 43.3718, "volume": 303776.0}, {"date": "2016-11-01", "close": 42.6462, "volume": 1037914.0}, {"date": "2016-11-02", "close": 42.3273, "volume": 413080.0}, {"date": "2016-11-03", "close": 42.5033, "volume": 807118.0}, {"date": "2016-11-04", "close": 41.9535, "volume": 322880.0}, {"date": "2016-11-07", "close": 42.6352, "volume": 221710.0}, {"date": "2016-11-08", "close": 43.053, "volume": 380550.0}, {"date": "2016-11-09", "close": 43.3388, "volume": 523532.0}, {"date": "2016-11-10", "close": 43.4927, "volume": 159500.0}, {"date": "2016-11-11", "close": 42.998, "volume": 335349.0}, {"date": "2016-11-14", "close": 43.4378, "volume": 419240.0}, {"date": "2016-11-15", "close": 43.8885, "volume": 201624.0}, {"date": "2016-11-16", "close": 43.9105, "volume": 121618.0}, {"date": "2016-11-17", "close": 44.0864, "volume": 89814.0}, {"date": "2016-11-18", "close": 44.6251, "volume": 129786.0}, {"date": "2016-11-21", "close": 44.801, "volume": 75278.0}, {"date": "2016-11-22", "close": 45.2298, "volume": 82722.0}, {"date": "2016-11-23", "close": 44.9769, "volume": 117869.0}, {"date": "2016-11-25", "close": 46.1093, "volume": 88611.0}, {"date": "2016-11-28", "close": 45.4497, "volume": 83969.0}, {"date": "2016-11-29", "close": 46.0214, "volume": 125206.0}, {"date": "2016-11-30", "close": 45.4167, "volume": 108115.0}, {"date": "2016-12-01", "close": 45.5156, "volume": 107838.0}, {"date": "2016-12-02", "close": 45.2298, "volume": 102093.0}, {"date": "2016-12-05", "close": 45.8015, "volume": 83255.0}, {"date": "2016-12-06", "close": 45.4827, "volume": 100833.0}, {"date": "2016-12-07", "close": 46.9889, "volume": 174398.0}, {"date": "2016-12-08", "close": 46.4941, "volume": 140591.0}, {"date": "2016-12-09", "close": 46.714, "volume": 128762.0}, {"date": "2016-12-12", "close": 47.4506, "volume": 509805.0}, {"date": "2016-12-13", "close": 48.0553, "volume": 212788.0}, {"date": "2016-12-14", "close": 47.8464, "volume": 157575.0}, {"date": "2016-12-15", "close": 48.2532, "volume": 111460.0}, {"date": "2016-12-16", "close": 48.1762, "volume": 82269.0}, {"date": "2016-12-19", "close": 48.0663, "volume": 89982.0}, {"date": "2016-12-20", "close": 48.1982, "volume": 70083.0}, {"date": "2016-12-21", "close": 47.9343, "volume": 67711.0}, {"date": "2016-12-22", "close": 47.9893, "volume": 100646.0}, {"date": "2016-12-23", "close": 48.0443, "volume": 320998.0}, {"date": "2016-12-27", "close": 48.1322, "volume": 58389.0}, {"date": "2016-12-28", "close": 47.9234, "volume": 132281.0}, {"date": "2016-12-29", "close": 48.3081, "volume": 79888.0}, {"date": "2016-12-30", "close": 48.7369, "volume": 122592.0}, {"date": "2017-01-03", "close": 49.6384, "volume": 247959.0}, {"date": "2017-01-04", "close": 50.2871, "volume": 190850.0}, {"date": "2017-01-05", "close": 50.529, "volume": 229412.0}, {"date": "2017-01-06", "close": 49.4295, "volume": 161218.0}, {"date": "2017-01-09", "close": 49.4955, "volume": 113634.0}, {"date": "2017-01-10", "close": 50.2761, "volume": 104922.0}, {"date": "2017-01-11", "close": 50.397, "volume": 95628.0}, {"date": "2017-01-12", "close": 50.2761, "volume": 76997.0}, {"date": "2017-01-13", "close": 50.43, "volume": 83843.0}, {"date": "2017-01-17", "close": 50.2431, "volume": 280326.0}, {"date": "2017-01-18", "close": 50.8038, "volume": 153937.0}, {"date": "2017-01-19", "close": 50.8258, "volume": 300869.0}, {"date": "2017-01-20", "close": 50.8918, "volume": 142384.0}, {"date": "2017-01-23", "close": 50.9357, "volume": 461649.0}, {"date": "2017-01-24", "close": 51.0897, "volume": 533316.0}, {"date": "2017-01-25", "close": 51.5624, "volume": 630990.0}, {"date": "2017-01-26", "close": 51.7713, "volume": 140080.0}, {"date": "2017-01-27", "close": 52.1451, "volume": 208293.0}, {"date": "2017-01-30", "close": 51.0897, "volume": 147998.0}, {"date": "2017-01-31", "close": 51.0457, "volume": 117427.0}, {"date": "2017-02-01", "close": 51.2106, "volume": 142217.0}, {"date": "2017-02-02", "close": 51.0677, "volume": 118120.0}, {"date": "2017-02-03", "close": 51.2985, "volume": 79837.0}, {"date": "2017-02-06", "close": 51.3095, "volume": 129482.0}, {"date": "2017-02-07", "close": 51.8702, "volume": 105999.0}, {"date": "2017-02-08", "close": 51.7603, "volume": 87771.0}, {"date": "2017-02-09", "close": 51.9142, "volume": 69460.0}, {"date": "2017-02-10", "close": 52.1341, "volume": 59262.0}, {"date": "2017-02-13", "close": 52.6508, "volume": 101641.0}, {"date": "2017-02-14", "close": 52.6398, "volume": 112638.0}, {"date": "2017-02-15", "close": 52.5299, "volume": 119069.0}, {"date": "2017-02-16", "close": 53.1346, "volume": 144695.0}, {"date": "2017-02-17", "close": 52.9916, "volume": 192954.0}, {"date": "2017-02-21", "close": 53.4534, "volume": 172267.0}, {"date": "2017-02-22", "close": 51.7493, "volume": 233735.0}, {"date": "2017-02-23", "close": 51.9032, "volume": 319235.0}, {"date": "2017-02-24", "close": 51.7493, "volume": 291672.0}, {"date": "2017-02-27", "close": 51.7823, "volume": 205820.0}, {"date": "2017-02-28", "close": 51.7163, "volume": 319533.0}, {"date": "2017-03-01", "close": 52.1341, "volume": 211291.0}, {"date": "2017-03-02", "close": 52.0352, "volume": 192558.0}, {"date": "2017-03-03", "close": 51.8702, "volume": 277466.0}, {"date": "2017-03-06", "close": 51.4195, "volume": 252158.0}, {"date": "2017-03-07", "close": 50.9907, "volume": 269401.0}, {"date": "2017-03-08", "close": 51.2326, "volume": 158739.0}, {"date": "2017-03-09", "close": 51.3975, "volume": 384293.0}, {"date": "2017-03-10", "close": 51.5734, "volume": 154329.0}, {"date": "2017-03-13", "close": 51.8153, "volume": 97143.0}, {"date": "2017-03-14", "close": 51.4854, "volume": 130635.0}, {"date": "2017-03-15", "close": 52.31, "volume": 104588.0}, {"date": "2017-03-16", "close": 52.6068, "volume": 109107.0}, {"date": "2017-03-17", "close": 53.0246, "volume": 102994.0}, {"date": "2017-03-20", "close": 52.7278, "volume": 108210.0}, {"date": "2017-03-21", "close": 52.7718, "volume": 164835.0}, {"date": "2017-03-22", "close": 52.1121, "volume": 189864.0}, {"date": "2017-03-23", "close": 52.8047, "volume": 123389.0}, {"date": "2017-03-24", "close": 52.7718, "volume": 78352.0}, {"date": "2017-03-27", "close": 52.9367, "volume": 105365.0}, {"date": "2017-03-28", "close": 52.8487, "volume": 126609.0}, {"date": "2017-03-29", "close": 52.6618, "volume": 92167.0}, {"date": "2017-03-30", "close": 53.9371, "volume": 130987.0}, {"date": "2017-03-31", "close": 53.7942, "volume": 103950.0}, {"date": "2017-04-03", "close": 53.4094, "volume": 66205.0}, {"date": "2017-04-04", "close": 53.0906, "volume": 148120.0}, {"date": "2017-04-05", "close": 53.1785, "volume": 113799.0}, {"date": "2017-04-06", "close": 53.4314, "volume": 51392.0}, {"date": "2017-04-07", "close": 53.4974, "volume": 92187.0}, {"date": "2017-04-10", "close": 53.5194, "volume": 72168.0}, {"date": "2017-04-11", "close": 54.0251, "volume": 63791.0}, {"date": "2017-04-12", "close": 53.9811, "volume": 62654.0}, {"date": "2017-04-13", "close": 53.8712, "volume": 69946.0}, {"date": "2017-04-17", "close": 54.157, "volume": 37233.0}, {"date": "2017-04-18", "close": 54.146, "volume": 114475.0}, {"date": "2017-04-19", "close": 54.113, "volume": 93827.0}, {"date": "2017-04-20", "close": 54.8057, "volume": 167318.0}, {"date": "2017-04-21", "close": 55.0805, "volume": 98408.0}, {"date": "2017-04-24", "close": 55.6522, "volume": 53436.0}, {"date": "2017-04-25", "close": 56.1689, "volume": 55868.0}, {"date": "2017-04-26", "close": 57.1034, "volume": 164381.0}, {"date": "2017-04-27", "close": 57.7521, "volume": 94873.0}, {"date": "2017-04-28", "close": 58.0379, "volume": 221054.0}, {"date": "2017-05-01", "close": 58.1039, "volume": 82189.0}, {"date": "2017-05-02", "close": 58.6756, "volume": 114790.0}, {"date": "2017-05-03", "close": 58.4337, "volume": 105410.0}, {"date": "2017-05-04", "close": 59.4012, "volume": 100209.0}, {"date": "2017-05-05", "close": 58.8185, "volume": 137273.0}, {"date": "2017-05-08", "close": 56.9158, "volume": 172688.0}, {"date": "2017-05-09", "close": 57.7263, "volume": 305313.0}, {"date": "2017-05-10", "close": 57.9474, "volume": 374324.0}, {"date": "2017-05-11", "close": 57.8737, "volume": 72806.0}, {"date": "2017-05-12", "close": 57.9053, "volume": 63372.0}, {"date": "2017-05-15", "close": 57.6526, "volume": 139723.0}, {"date": "2017-05-16", "close": 58.2105, "volume": 102970.0}, {"date": "2017-05-17", "close": 57.4105, "volume": 95722.0}, {"date": "2017-05-18", "close": 58.2421, "volume": 116182.0}, {"date": "2017-05-19", "close": 58.5474, "volume": 70934.0}, {"date": "2017-05-22", "close": 58.7474, "volume": 154249.0}, {"date": "2017-05-23", "close": 58.6526, "volume": 82570.0}, {"date": "2017-05-24", "close": 58.9368, "volume": 59971.0}, {"date": "2017-05-25", "close": 59.4, "volume": 65745.0}, {"date": "2017-05-26", "close": 58.8842, "volume": 95046.0}, {"date": "2017-05-30", "close": 59.0, "volume": 53803.0}, {"date": "2017-05-31", "close": 59.5158, "volume": 70892.0}, {"date": "2017-06-01", "close": 60.2842, "volume": 62015.0}, {"date": "2017-06-02", "close": 60.6947, "volume": 139686.0}, {"date": "2017-06-05", "close": 60.0842, "volume": 61830.0}, {"date": "2017-06-06", "close": 60.2, "volume": 58525.0}, {"date": "2017-06-07", "close": 60.4, "volume": 67602.0}, {"date": "2017-06-08", "close": 59.8316, "volume": 67078.0}, {"date": "2017-06-09", "close": 59.1789, "volume": 97666.0}, {"date": "2017-06-12", "close": 58.3684, "volume": 97783.0}, {"date": "2017-06-13", "close": 59.2737, "volume": 117514.0}, {"date": "2017-06-14", "close": 59.2947, "volume": 72104.0}, {"date": "2017-06-15", "close": 58.0105, "volume": 189551.0}, {"date": "2017-06-16", "close": 59.6737, "volume": 237056.0}, {"date": "2017-06-19", "close": 59.1789, "volume": 190995.0}, {"date": "2017-06-20", "close": 58.5368, "volume": 113786.0}, {"date": "2017-06-21", "close": 58.7474, "volume": 102502.0}, {"date": "2017-06-22", "close": 58.6842, "volume": 70982.0}, {"date": "2017-06-23", "close": 58.9579, "volume": 66569.0}, {"date": "2017-06-26", "close": 59.0947, "volume": 62055.0}, {"date": "2017-06-27", "close": 58.4526, "volume": 85018.0}, {"date": "2017-06-28", "close": 58.6421, "volume": 78127.0}, {"date": "2017-06-29", "close": 58.1368, "volume": 94443.0}, {"date": "2017-06-30", "close": 58.4526, "volume": 114089.0}, {"date": "2017-07-03", "close": 57.9684, "volume": 73643.0}, {"date": "2017-07-05", "close": 58.2526, "volume": 80888.0}, {"date": "2017-07-06", "close": 57.8526, "volume": 67109.0}, {"date": "2017-07-07", "close": 57.9368, "volume": 57723.0}, {"date": "2017-07-10", "close": 58.2421, "volume": 62970.0}, {"date": "2017-07-11", "close": 57.2947, "volume": 121754.0}, {"date": "2017-07-12", "close": 58.4105, "volume": 113501.0}, {"date": "2017-07-13", "close": 58.5789, "volume": 62789.0}, {"date": "2017-07-14", "close": 59.0421, "volume": 81132.0}, {"date": "2017-07-17", "close": 59.1579, "volume": 49687.0}, {"date": "2017-07-18", "close": 59.4316, "volume": 83647.0}, {"date": "2017-07-19", "close": 59.2421, "volume": 62064.0}, {"date": "2017-07-20", "close": 59.2316, "volume": 94138.0}, {"date": "2017-07-21", "close": 59.2842, "volume": 120995.0}, {"date": "2017-07-24", "close": 59.2842, "volume": 117328.0}, {"date": "2017-07-25", "close": 59.7474, "volume": 142049.0}, {"date": "2017-07-26", "close": 60.0632, "volume": 75793.0}, {"date": "2017-07-27", "close": 59.7684, "volume": 93890.0}, {"date": "2017-07-28", "close": 59.6, "volume": 52214.0}, {"date": "2017-07-31", "close": 59.7474, "volume": 100457.0}, {"date": "2017-08-01", "close": 59.9263, "volume": 97162.0}, {"date": "2017-08-02", "close": 59.7368, "volume": 61330.0}, {"date": "2017-08-03", "close": 59.4105, "volume": 87308.0}, {"date": "2017-08-04", "close": 59.9368, "volume": 44246.0}, {"date": "2017-08-07", "close": 60.0421, "volume": 208150.0}, {"date": "2017-08-08", "close": 57.7158, "volume": 290540.0}, {"date": "2017-08-09", "close": 56.9789, "volume": 133418.0}, {"date": "2017-08-10", "close": 54.8632, "volume": 152712.0}, {"date": "2017-08-11", "close": 54.6632, "volume": 146381.0}, {"date": "2017-08-14", "close": 54.7263, "volume": 110889.0}, {"date": "2017-08-15", "close": 54.0737, "volume": 121248.0}, {"date": "2017-08-16", "close": 54.5579, "volume": 87255.0}, {"date": "2017-08-17", "close": 53.7158, "volume": 70608.0}, {"date": "2017-08-18", "close": 53.1789, "volume": 83644.0}, {"date": "2017-08-21", "close": 53.2737, "volume": 110817.0}, {"date": "2017-08-22", "close": 53.1053, "volume": 252774.0}, {"date": "2017-08-23", "close": 52.4, "volume": 128937.0}, {"date": "2017-08-24", "close": 52.2105, "volume": 83830.0}, {"date": "2017-08-25", "close": 52.2737, "volume": 150234.0}, {"date": "2017-08-28", "close": 52.2737, "volume": 59199.0}, {"date": "2017-08-29", "close": 52.0316, "volume": 91625.0}, {"date": "2017-08-30", "close": 52.1684, "volume": 121737.0}, {"date": "2017-08-31", "close": 52.8421, "volume": 663382.0}, {"date": "2017-09-01", "close": 52.9895, "volume": 117838.0}, {"date": "2017-09-05", "close": 52.1474, "volume": 126467.0}, {"date": "2017-09-06", "close": 51.7263, "volume": 79182.0}, {"date": "2017-09-07", "close": 52.1263, "volume": 83983.0}, {"date": "2017-09-08", "close": 52.3474, "volume": 66578.0}, {"date": "2017-09-11", "close": 52.8105, "volume": 308683.0}, {"date": "2017-09-12", "close": 53.1053, "volume": 79248.0}, {"date": "2017-09-13", "close": 53.1053, "volume": 117279.0}, {"date": "2017-09-14", "close": 52.9263, "volume": 108525.0}, {"date": "2017-09-15", "close": 52.4737, "volume": 149393.0}, {"date": "2017-09-18", "close": 52.7053, "volume": 97381.0}, {"date": "2017-09-19", "close": 52.9579, "volume": 91804.0}, {"date": "2017-09-20", "close": 53.2316, "volume": 102504.0}, {"date": "2017-09-21", "close": 53.3263, "volume": 68731.0}, {"date": "2017-09-22", "close": 54.2211, "volume": 121456.0}, {"date": "2017-09-25", "close": 54.0947, "volume": 117170.0}, {"date": "2017-09-26", "close": 54.3053, "volume": 64153.0}, {"date": "2017-09-27", "close": 54.3368, "volume": 73490.0}, {"date": "2017-09-28", "close": 55.7368, "volume": 188072.0}, {"date": "2017-09-29", "close": 55.6737, "volume": 86395.0}, {"date": "2017-10-02", "close": 55.6211, "volume": 63556.0}, {"date": "2017-10-03", "close": 55.7579, "volume": 92296.0}, {"date": "2017-10-04", "close": 55.9158, "volume": 50359.0}, {"date": "2017-10-05", "close": 55.9053, "volume": 66767.0}, {"date": "2017-10-06", "close": 56.3895, "volume": 54086.0}, {"date": "2017-10-09", "close": 56.9158, "volume": 79063.0}, {"date": "2017-10-10", "close": 57.0842, "volume": 63094.0}, {"date": "2017-10-11", "close": 57.1053, "volume": 55390.0}, {"date": "2017-10-12", "close": 57.2737, "volume": 54996.0}, {"date": "2017-10-13", "close": 57.5368, "volume": 218318.0}, {"date": "2017-10-16", "close": 57.1789, "volume": 47046.0}, {"date": "2017-10-17", "close": 57.0842, "volume": 43839.0}, {"date": "2017-10-18", "close": 57.1789, "volume": 58124.0}, {"date": "2017-10-19", "close": 57.0842, "volume": 86390.0}, {"date": "2017-10-20", "close": 56.4842, "volume": 76488.0}, {"date": "2017-10-23", "close": 56.5895, "volume": 93929.0}, {"date": "2017-10-24", "close": 56.6211, "volume": 59444.0}, {"date": "2017-10-25", "close": 56.7263, "volume": 101114.0}, {"date": "2017-10-26", "close": 57.6526, "volume": 235620.0}, {"date": "2017-10-27", "close": 57.9263, "volume": 128148.0}, {"date": "2017-10-30", "close": 58.3053, "volume": 94571.0}, {"date": "2017-10-31", "close": 58.5158, "volume": 95285.0}, {"date": "2017-11-01", "close": 59.0842, "volume": 141321.0}, {"date": "2017-11-02", "close": 59.2316, "volume": 170918.0}, {"date": "2017-11-03", "close": 60.1579, "volume": 120608.0}, {"date": "2017-11-06", "close": 60.4316, "volume": 94212.0}, {"date": "2017-11-07", "close": 59.5684, "volume": 98366.0}, {"date": "2017-11-08", "close": 59.9474, "volume": 86723.0}, {"date": "2017-11-09", "close": 59.4632, "volume": 114220.0}, {"date": "2017-11-10", "close": 59.7684, "volume": 92370.0}, {"date": "2017-11-13", "close": 59.3158, "volume": 114359.0}, {"date": "2017-11-14", "close": 59.2316, "volume": 78288.0}, {"date": "2017-11-15", "close": 58.6632, "volume": 95971.0}, {"date": "2017-11-16", "close": 59.4, "volume": 51954.0}, {"date": "2017-11-17", "close": 59.5263, "volume": 46677.0}, {"date": "2017-11-20", "close": 60.1053, "volume": 77755.0}, {"date": "2017-11-21", "close": 60.4316, "volume": 66973.0}, {"date": "2017-11-22", "close": 60.5684, "volume": 52874.0}, {"date": "2017-11-24", "close": 60.9579, "volume": 51124.0}, {"date": "2017-11-27", "close": 61.3684, "volume": 80642.0}, {"date": "2017-11-28", "close": 61.5684, "volume": 83101.0}, {"date": "2017-11-29", "close": 61.8526, "volume": 138941.0}, {"date": "2017-11-30", "close": 61.7474, "volume": 1339490.0}, {"date": "2017-12-01", "close": 62.3368, "volume": 477635.0}, {"date": "2017-12-04", "close": 62.4737, "volume": 177650.0}, {"date": "2017-12-05", "close": 62.4, "volume": 112531.0}, {"date": "2017-12-06", "close": 62.3368, "volume": 156509.0}, {"date": "2017-12-07", "close": 62.0947, "volume": 275045.0}, {"date": "2017-12-08", "close": 62.8842, "volume": 192010.0}, {"date": "2017-12-11", "close": 62.7263, "volume": 225337.0}, {"date": "2017-12-12", "close": 62.3053, "volume": 68765.0}, {"date": "2017-12-13", "close": 63.3158, "volume": 213469.0}, {"date": "2017-12-14", "close": 63.5053, "volume": 271664.0}, {"date": "2017-12-15", "close": 64.2842, "volume": 509407.0}, {"date": "2017-12-18", "close": 65.1684, "volume": 86417.0}, {"date": "2017-12-19", "close": 64.9895, "volume": 96946.0}, {"date": "2017-12-20", "close": 65.0632, "volume": 187832.0}, {"date": "2017-12-21", "close": 66.2105, "volume": 620125.0}, {"date": "2017-12-22", "close": 66.3368, "volume": 105005.0}, {"date": "2017-12-26", "close": 66.1158, "volume": 66282.0}, {"date": "2017-12-27", "close": 66.6947, "volume": 278023.0}, {"date": "2017-12-28", "close": 66.8211, "volume": 639923.0}, {"date": "2017-12-29", "close": 66.8526, "volume": 523558.0}, {"date": "2018-01-02", "close": 67.1579, "volume": 2087356.0}, {"date": "2018-01-03", "close": 66.8947, "volume": 1131766.0}, {"date": "2018-01-04", "close": 66.8632, "volume": 765853.0}, {"date": "2018-01-05", "close": 66.6, "volume": 706733.0}, {"date": "2018-01-08", "close": 66.8632, "volume": 499602.0}, {"date": "2018-01-09", "close": 67.0316, "volume": 192255.0}, {"date": "2018-01-10", "close": 67.0, "volume": 1115585.0}, {"date": "2018-01-11", "close": 68.0737, "volume": 161751.0}, {"date": "2018-01-12", "close": 69.1158, "volume": 184556.0}, {"date": "2018-01-16", "close": 69.6526, "volume": 284132.0}, {"date": "2018-01-17", "close": 70.2842, "volume": 580636.0}, {"date": "2018-01-18", "close": 70.3474, "volume": 210722.0}, {"date": "2018-01-19", "close": 72.1684, "volume": 245816.0}, {"date": "2018-01-22", "close": 72.3684, "volume": 462821.0}, {"date": "2018-01-23", "close": 72.5263, "volume": 115719.0}, {"date": "2018-01-24", "close": 72.2947, "volume": 265960.0}, {"date": "2018-01-25", "close": 71.4316, "volume": 268055.0}, {"date": "2018-01-26", "close": 71.6947, "volume": 353572.0}, {"date": "2018-01-29", "close": 71.0, "volume": 225735.0}, {"date": "2018-01-30", "close": 70.6105, "volume": 175101.0}, {"date": "2018-01-31", "close": 70.6, "volume": 186188.0}, {"date": "2018-02-01", "close": 70.8842, "volume": 99950.0}, {"date": "2018-02-02", "close": 68.7053, "volume": 100708.0}, {"date": "2018-02-05", "close": 65.5579, "volume": 313684.0}, {"date": "2018-02-06", "close": 67.3158, "volume": 276931.0}, {"date": "2018-02-07", "close": 66.9789, "volume": 268106.0}, {"date": "2018-02-08", "close": 65.4421, "volume": 229809.0}, {"date": "2018-02-09", "close": 65.9158, "volume": 331308.0}, {"date": "2018-02-12", "close": 66.8316, "volume": 177712.0}, {"date": "2018-02-13", "close": 67.7158, "volume": 161465.0}, {"date": "2018-02-14", "close": 68.6632, "volume": 157006.0}, {"date": "2018-02-15", "close": 69.8316, "volume": 203080.0}, {"date": "2018-02-16", "close": 69.3684, "volume": 99284.0}, {"date": "2018-02-20", "close": 67.2421, "volume": 301028.0}, {"date": "2018-02-21", "close": 68.3053, "volume": 160989.0}, {"date": "2018-02-22", "close": 68.4421, "volume": 200690.0}, {"date": "2018-02-23", "close": 68.5895, "volume": 205038.0}, {"date": "2018-02-26", "close": 68.5579, "volume": 305678.0}, {"date": "2018-02-27", "close": 68.6, "volume": 274326.0}, {"date": "2018-02-28", "close": 68.2, "volume": 262067.0}, {"date": "2018-03-01", "close": 65.4737, "volume": 382465.0}, {"date": "2018-03-02", "close": 65.4737, "volume": 384640.0}, {"date": "2018-03-05", "close": 65.8526, "volume": 151390.0}, {"date": "2018-03-06", "close": 66.5053, "volume": 175680.0}, {"date": "2018-03-07", "close": 66.3368, "volume": 121687.0}, {"date": "2018-03-08", "close": 66.6632, "volume": 129201.0}, {"date": "2018-03-09", "close": 67.6316, "volume": 187507.0}, {"date": "2018-03-12", "close": 67.3789, "volume": 148632.0}, {"date": "2018-03-13", "close": 67.2421, "volume": 126817.0}, {"date": "2018-03-14", "close": 66.8947, "volume": 102751.0}, {"date": "2018-03-15", "close": 66.7895, "volume": 102650.0}, {"date": "2018-03-16", "close": 66.5368, "volume": 144465.0}, {"date": "2018-03-19", "close": 66.9895, "volume": 129584.0}, {"date": "2018-03-20", "close": 66.6737, "volume": 81327.0}, {"date": "2018-03-21", "close": 66.5158, "volume": 77624.0}, {"date": "2018-03-22", "close": 65.1684, "volume": 144735.0}, {"date": "2018-03-23", "close": 63.8316, "volume": 106677.0}, {"date": "2018-03-26", "close": 65.0, "volume": 103021.0}, {"date": "2018-03-27", "close": 64.1579, "volume": 119720.0}, {"date": "2018-03-28", "close": 64.3368, "volume": 170351.0}, {"date": "2018-03-29", "close": 64.4316, "volume": 166662.0}, {"date": "2018-04-02", "close": 62.5053, "volume": 82469.0}, {"date": "2018-04-03", "close": 62.9053, "volume": 88334.0}, {"date": "2018-04-04", "close": 63.6737, "volume": 91326.0}, {"date": "2018-04-05", "close": 64.0, "volume": 107040.0}, {"date": "2018-04-06", "close": 63.3263, "volume": 153068.0}, {"date": "2018-04-09", "close": 63.6632, "volume": 112224.0}, {"date": "2018-04-10", "close": 64.1368, "volume": 189083.0}, {"date": "2018-04-11", "close": 63.9789, "volume": 197084.0}, {"date": "2018-04-12", "close": 63.8842, "volume": 141813.0}, {"date": "2018-04-13", "close": 63.4632, "volume": 131755.0}, {"date": "2018-04-16", "close": 63.8526, "volume": 258898.0}, {"date": "2018-04-17", "close": 65.1579, "volume": 963300.0}, {"date": "2018-04-18", "close": 65.3053, "volume": 122839.0}, {"date": "2018-04-19", "close": 65.5158, "volume": 167188.0}, {"date": "2018-04-20", "close": 64.8947, "volume": 287273.0}, {"date": "2018-04-23", "close": 65.2421, "volume": 218245.0}, {"date": "2018-04-24", "close": 65.3684, "volume": 646363.0}, {"date": "2018-04-25", "close": 65.2632, "volume": 963864.0}, {"date": "2018-04-26", "close": 66.5895, "volume": 1784898.0}, {"date": "2018-04-27", "close": 66.6316, "volume": 604418.0}, {"date": "2018-04-30", "close": 66.9895, "volume": 625506.0}, {"date": "2018-05-01", "close": 67.2105, "volume": 434464.0}, {"date": "2018-05-02", "close": 66.2526, "volume": 723491.0}, {"date": "2018-05-03", "close": 66.7895, "volume": 427225.0}, {"date": "2018-05-04", "close": 67.4737, "volume": 155430.0}, {"date": "2018-05-07", "close": 67.9158, "volume": 81907.0}, {"date": "2018-05-08", "close": 68.9263, "volume": 168134.0}, {"date": "2018-05-09", "close": 69.4737, "volume": 107454.0}, {"date": "2018-05-10", "close": 69.4316, "volume": 101414.0}, {"date": "2018-05-11", "close": 68.4105, "volume": 150848.0}, {"date": "2018-05-14", "close": 68.0421, "volume": 107283.0}, {"date": "2018-05-15", "close": 67.5789, "volume": 95561.0}, {"date": "2018-05-16", "close": 68.3263, "volume": 80233.0}, {"date": "2018-05-17", "close": 68.3053, "volume": 110437.0}, {"date": "2018-05-18", "close": 68.6632, "volume": 127019.0}, {"date": "2018-05-21", "close": 69.2, "volume": 88866.0}, {"date": "2018-05-22", "close": 69.0105, "volume": 65618.0}, {"date": "2018-05-23", "close": 68.5895, "volume": 78047.0}, {"date": "2018-05-24", "close": 68.9053, "volume": 81320.0}, {"date": "2018-05-25", "close": 68.9158, "volume": 47102.0}, {"date": "2018-05-29", "close": 67.3263, "volume": 93870.0}, {"date": "2018-05-30", "close": 68.2421, "volume": 88840.0}, {"date": "2018-05-31", "close": 67.9053, "volume": 426106.0}, {"date": "2018-06-01", "close": 68.5789, "volume": 147667.0}, {"date": "2018-06-04", "close": 69.3263, "volume": 74603.0}, {"date": "2018-06-05", "close": 69.3684, "volume": 112166.0}, {"date": "2018-06-06", "close": 70.6421, "volume": 124025.0}, {"date": "2018-06-07", "close": 69.6211, "volume": 185131.0}, {"date": "2018-06-08", "close": 69.9684, "volume": 126731.0}, {"date": "2018-06-11", "close": 70.3474, "volume": 61415.0}, {"date": "2018-06-12", "close": 69.7263, "volume": 77135.0}, {"date": "2018-06-13", "close": 69.8842, "volume": 90900.0}, {"date": "2018-06-14", "close": 70.0526, "volume": 64562.0}, {"date": "2018-06-15", "close": 69.9684, "volume": 72829.0}, {"date": "2018-06-18", "close": 69.2105, "volume": 52287.0}, {"date": "2018-06-19", "close": 68.0737, "volume": 72496.0}, {"date": "2018-06-20", "close": 68.2316, "volume": 52687.0}, {"date": "2018-06-21", "close": 67.0421, "volume": 54619.0}, {"date": "2018-06-22", "close": 67.6105, "volume": 99620.0}, {"date": "2018-06-25", "close": 66.5368, "volume": 91864.0}, {"date": "2018-06-26", "close": 65.9684, "volume": 141100.0}, {"date": "2018-06-27", "close": 65.9789, "volume": 622630.0}, {"date": "2018-06-28", "close": 65.1684, "volume": 622734.0}, {"date": "2018-06-29", "close": 65.9684, "volume": 128146.0}, {"date": "2018-07-02", "close": 65.2947, "volume": 130121.0}, {"date": "2018-07-03", "close": 65.5263, "volume": 99481.0}, {"date": "2018-07-05", "close": 65.6316, "volume": 106368.0}, {"date": "2018-07-06", "close": 66.0842, "volume": 96979.0}, {"date": "2018-07-09", "close": 67.2421, "volume": 92628.0}, {"date": "2018-07-10", "close": 67.5368, "volume": 67222.0}, {"date": "2018-07-11", "close": 67.1684, "volume": 62811.0}, {"date": "2018-07-12", "close": 68.0526, "volume": 71640.0}, {"date": "2018-07-13", "close": 68.8421, "volume": 73986.0}, {"date": "2018-07-16", "close": 68.7579, "volume": 71985.0}, {"date": "2018-07-17", "close": 68.6211, "volume": 129319.0}, {"date": "2018-07-18", "close": 69.0, "volume": 105783.0}, {"date": "2018-07-19", "close": 68.3789, "volume": 111339.0}, {"date": "2018-07-20", "close": 68.8211, "volume": 64306.0}, {"date": "2018-07-23", "close": 68.3789, "volume": 47043.0}, {"date": "2018-07-24", "close": 68.5579, "volume": 82659.0}, {"date": "2018-07-25", "close": 65.7789, "volume": 268671.0}, {"date": "2018-07-26", "close": 65.2316, "volume": 192136.0}, {"date": "2018-07-27", "close": 65.2421, "volume": 226844.0}, {"date": "2018-07-30", "close": 65.5895, "volume": 182947.0}, {"date": "2018-07-31", "close": 65.4737, "volume": 192261.0}, {"date": "2018-08-01", "close": 65.3684, "volume": 116942.0}, {"date": "2018-08-02", "close": 64.3158, "volume": 137717.0}, {"date": "2018-08-03", "close": 64.8211, "volume": 195465.0}, {"date": "2018-08-06", "close": 65.0947, "volume": 105331.0}, {"date": "2018-08-07", "close": 62.4947, "volume": 230757.0}, {"date": "2018-08-08", "close": 63.2632, "volume": 259906.0}, {"date": "2018-08-09", "close": 64.4632, "volume": 425240.0}, {"date": "2018-08-10", "close": 63.9684, "volume": 409512.0}, {"date": "2018-08-13", "close": 63.8, "volume": 464901.0}, {"date": "2018-08-14", "close": 64.2211, "volume": 684737.0}, {"date": "2018-08-15", "close": 63.2316, "volume": 601451.0}, {"date": "2018-08-16", "close": 63.7895, "volume": 591697.0}, {"date": "2018-08-17", "close": 64.5053, "volume": 109847.0}, {"date": "2018-08-20", "close": 65.1474, "volume": 265502.0}, {"date": "2018-08-21", "close": 64.9368, "volume": 110841.0}, {"date": "2018-08-22", "close": 65.0947, "volume": 74869.0}, {"date": "2018-08-23", "close": 64.3158, "volume": 202195.0}, {"date": "2018-08-24", "close": 64.8947, "volume": 197705.0}, {"date": "2018-08-27", "close": 65.5684, "volume": 86288.0}, {"date": "2018-08-28", "close": 66.0105, "volume": 327652.0}, {"date": "2018-08-29", "close": 66.5474, "volume": 250337.0}, {"date": "2018-08-30", "close": 66.0105, "volume": 175094.0}, {"date": "2018-08-31", "close": 65.3895, "volume": 99959.0}, {"date": "2018-09-04", "close": 64.2105, "volume": 604584.0}, {"date": "2018-09-05", "close": 63.8526, "volume": 175315.0}, {"date": "2018-09-06", "close": 63.1895, "volume": 246747.0}, {"date": "2018-09-07", "close": 63.3263, "volume": 158952.0}, {"date": "2018-09-10", "close": 64.0, "volume": 129678.0}, {"date": "2018-09-11", "close": 63.9579, "volume": 78275.0}, {"date": "2018-09-12", "close": 64.4105, "volume": 100048.0}, {"date": "2018-09-13", "close": 64.6105, "volume": 73200.0}, {"date": "2018-09-14", "close": 65.1895, "volume": 293656.0}, {"date": "2018-09-17", "close": 64.4947, "volume": 168710.0}, {"date": "2018-09-18", "close": 65.0421, "volume": 183036.0}, {"date": "2018-09-19", "close": 65.0211, "volume": 198466.0}, {"date": "2018-09-20", "close": 65.5368, "volume": 104347.0}, {"date": "2018-09-21", "close": 65.8737, "volume": 210229.0}, {"date": "2018-09-24", "close": 65.3684, "volume": 50592.0}, {"date": "2018-09-25", "close": 65.6105, "volume": 71888.0}, {"date": "2018-09-26", "close": 66.6526, "volume": 86079.0}, {"date": "2018-09-27", "close": 66.4632, "volume": 103007.0}, {"date": "2018-09-28", "close": 66.0947, "volume": 93988.0}, {"date": "2018-10-01", "close": 65.9579, "volume": 142034.0}, {"date": "2018-10-02", "close": 65.6632, "volume": 193499.0}, {"date": "2018-10-03", "close": 65.3263, "volume": 238689.0}, {"date": "2018-10-04", "close": 63.5263, "volume": 270126.0}, {"date": "2018-10-05", "close": 62.6947, "volume": 216329.0}, {"date": "2018-10-08", "close": 62.4421, "volume": 358474.0}, {"date": "2018-10-09", "close": 62.0737, "volume": 501853.0}, {"date": "2018-10-10", "close": 60.1263, "volume": 279223.0}, {"date": "2018-10-11", "close": 58.9789, "volume": 119330.0}, {"date": "2018-10-12", "close": 59.5895, "volume": 166925.0}, {"date": "2018-10-15", "close": 58.4211, "volume": 234831.0}, {"date": "2018-10-16", "close": 59.4316, "volume": 131015.0}, {"date": "2018-10-17", "close": 58.7684, "volume": 122916.0}, {"date": "2018-10-18", "close": 58.2842, "volume": 178734.0}, {"date": "2018-10-19", "close": 56.2526, "volume": 446757.0}, {"date": "2018-10-22", "close": 55.6421, "volume": 98277.0}, {"date": "2018-10-23", "close": 55.6105, "volume": 176006.0}, {"date": "2018-10-24", "close": 53.5158, "volume": 189783.0}, {"date": "2018-10-25", "close": 54.9579, "volume": 134698.0}, {"date": "2018-10-26", "close": 54.9053, "volume": 225735.0}, {"date": "2018-10-29", "close": 54.4947, "volume": 209634.0}, {"date": "2018-10-30", "close": 54.3474, "volume": 846201.0}, {"date": "2018-10-31", "close": 56.5895, "volume": 915037.0}, {"date": "2018-11-01", "close": 58.5789, "volume": 538123.0}, {"date": "2018-11-02", "close": 58.0211, "volume": 169108.0}, {"date": "2018-11-05", "close": 57.2526, "volume": 141945.0}, {"date": "2018-11-06", "close": 56.0632, "volume": 152700.0}, {"date": "2018-11-07", "close": 57.2421, "volume": 143785.0}, {"date": "2018-11-08", "close": 56.8105, "volume": 166815.0}, {"date": "2018-11-09", "close": 56.1158, "volume": 145901.0}, {"date": "2018-11-12", "close": 55.4632, "volume": 131181.0}, {"date": "2018-11-13", "close": 56.8, "volume": 245100.0}, {"date": "2018-11-14", "close": 57.2526, "volume": 181840.0}, {"date": "2018-11-15", "close": 57.4421, "volume": 107096.0}, {"date": "2018-11-16", "close": 57.8421, "volume": 115277.0}, {"date": "2018-11-19", "close": 56.6947, "volume": 72128.0}, {"date": "2018-11-20", "close": 56.2316, "volume": 84831.0}, {"date": "2018-11-21", "close": 57.5684, "volume": 90805.0}, {"date": "2018-11-23", "close": 57.5579, "volume": 97925.0}, {"date": "2018-11-26", "close": 58.5895, "volume": 153975.0}, {"date": "2018-11-27", "close": 57.6842, "volume": 215274.0}, {"date": "2018-11-28", "close": 59.1053, "volume": 99501.0}, {"date": "2018-11-29", "close": 59.1895, "volume": 176014.0}, {"date": "2018-11-30", "close": 57.8211, "volume": 198408.0}, {"date": "2018-12-03", "close": 58.5579, "volume": 202961.0}, {"date": "2018-12-04", "close": 56.8737, "volume": 285480.0}, {"date": "2018-12-06", "close": 56.8842, "volume": 309445.0}, {"date": "2018-12-07", "close": 56.4105, "volume": 251282.0}, {"date": "2018-12-10", "close": 55.7158, "volume": 191257.0}, {"date": "2018-12-11", "close": 55.8316, "volume": 225935.0}, {"date": "2018-12-12", "close": 56.6316, "volume": 205429.0}, {"date": "2018-12-13", "close": 56.3368, "volume": 139609.0}, {"date": "2018-12-14", "close": 56.0526, "volume": 91367.0}, {"date": "2018-12-17", "close": 55.9158, "volume": 140754.0}, {"date": "2018-12-18", "close": 56.3158, "volume": 155969.0}, {"date": "2018-12-19", "close": 55.5053, "volume": 142607.0}, {"date": "2018-12-20", "close": 54.6842, "volume": 134211.0}, {"date": "2018-12-21", "close": 53.7684, "volume": 118806.0}, {"date": "2018-12-24", "close": 54.0737, "volume": 112513.0}, {"date": "2018-12-26", "close": 55.8737, "volume": 104353.0}, {"date": "2018-12-27", "close": 55.3684, "volume": 167265.0}, {"date": "2018-12-28", "close": 56.4105, "volume": 111029.0}, {"date": "2018-12-31", "close": 57.4632, "volume": 129648.0}, {"date": "2019-01-02", "close": 56.3789, "volume": 179581.0}, {"date": "2019-01-03", "close": 55.0842, "volume": 114521.0}, {"date": "2019-01-04", "close": 57.5684, "volume": 85256.0}, {"date": "2019-01-07", "close": 57.0421, "volume": 157110.0}, {"date": "2019-01-08", "close": 58.5368, "volume": 173476.0}, {"date": "2019-01-09", "close": 58.7053, "volume": 97019.0}, {"date": "2019-01-10", "close": 58.5684, "volume": 118174.0}, {"date": "2019-01-11", "close": 59.0632, "volume": 123547.0}, {"date": "2019-01-14", "close": 56.22, "volume": 90095.0}, {"date": "2019-01-15", "close": 56.99, "volume": 93619.0}, {"date": "2019-01-16", "close": 56.79, "volume": 71745.0}, {"date": "2019-01-17", "close": 57.38, "volume": 91983.0}, {"date": "2019-01-18", "close": 57.79, "volume": 84387.0}, {"date": "2019-01-22", "close": 57.25, "volume": 184967.0}, {"date": "2019-01-23", "close": 57.53, "volume": 332798.0}, {"date": "2019-01-24", "close": 57.74, "volume": 303722.0}, {"date": "2019-01-25", "close": 56.78, "volume": 99113.0}, {"date": "2019-01-28", "close": 57.35, "volume": 140532.0}, {"date": "2019-01-29", "close": 57.95, "volume": 106136.0}, {"date": "2019-01-30", "close": 58.67, "volume": 99826.0}, {"date": "2019-01-31", "close": 57.71, "volume": 175120.0}, {"date": "2019-02-01", "close": 57.9, "volume": 62048.0}, {"date": "2019-02-04", "close": 58.54, "volume": 77116.0}, {"date": "2019-02-05", "close": 59.23, "volume": 78872.0}, {"date": "2019-02-06", "close": 59.17, "volume": 52649.0}, {"date": "2019-02-07", "close": 58.51, "volume": 44402.0}, {"date": "2019-02-08", "close": 58.21, "volume": 48543.0}, {"date": "2019-02-11", "close": 58.31, "volume": 80759.0}, {"date": "2019-02-12", "close": 58.39, "volume": 64936.0}, {"date": "2019-02-13", "close": 59.5, "volume": 80733.0}, {"date": "2019-02-14", "close": 59.89, "volume": 105157.0}, {"date": "2019-02-15", "close": 60.47, "volume": 74882.0}, {"date": "2019-02-19", "close": 60.96, "volume": 74052.0}, {"date": "2019-02-20", "close": 60.45, "volume": 113703.0}, {"date": "2019-02-21", "close": 60.54, "volume": 69569.0}, {"date": "2019-02-22", "close": 60.95, "volume": 44420.0}, {"date": "2019-02-25", "close": 62.0, "volume": 202570.0}, {"date": "2019-02-26", "close": 62.36, "volume": 337510.0}, {"date": "2019-02-27", "close": 61.32, "volume": 133828.0}, {"date": "2019-02-28", "close": 60.47, "volume": 71138.0}, {"date": "2019-03-01", "close": 61.33, "volume": 90277.0}, {"date": "2019-03-04", "close": 60.75, "volume": 87916.0}, {"date": "2019-03-05", "close": 61.18, "volume": 77625.0}, {"date": "2019-03-06", "close": 60.74, "volume": 59048.0}, {"date": "2019-03-07", "close": 59.78, "volume": 50555.0}, {"date": "2019-03-08", "close": 59.56, "volume": 67664.0}, {"date": "2019-03-11", "close": 60.49, "volume": 83062.0}, {"date": "2019-03-12", "close": 60.28, "volume": 70845.0}, {"date": "2019-03-13", "close": 60.72, "volume": 90667.0}, {"date": "2019-03-14", "close": 60.88, "volume": 79191.0}, {"date": "2019-03-15", "close": 61.15, "volume": 131179.0}, {"date": "2019-03-18", "close": 61.63, "volume": 59639.0}, {"date": "2019-03-19", "close": 62.07, "volume": 191035.0}, {"date": "2019-03-20", "close": 61.36, "volume": 228985.0}, {"date": "2019-03-21", "close": 61.66, "volume": 49861.0}, {"date": "2019-03-22", "close": 60.66, "volume": 50946.0}, {"date": "2019-03-25", "close": 60.66, "volume": 47378.0}, {"date": "2019-03-26", "close": 60.92, "volume": 40727.0}, {"date": "2019-03-27", "close": 60.68, "volume": 48131.0}, {"date": "2019-03-28", "close": 60.57, "volume": 78052.0}, {"date": "2019-03-29", "close": 61.09, "volume": 79071.0}, {"date": "2019-04-01", "close": 61.62, "volume": 44295.0}, {"date": "2019-04-02", "close": 62.47, "volume": 77828.0}, {"date": "2019-04-03", "close": 63.33, "volume": 60231.0}, {"date": "2019-04-04", "close": 62.99, "volume": 86772.0}, {"date": "2019-04-05", "close": 63.37, "volume": 53073.0}, {"date": "2019-04-08", "close": 63.41, "volume": 170901.0}, {"date": "2019-04-09", "close": 62.97, "volume": 45297.0}, {"date": "2019-04-10", "close": 63.44, "volume": 31073.0}, {"date": "2019-04-11", "close": 63.95, "volume": 46788.0}, {"date": "2019-04-12", "close": 64.34, "volume": 36262.0}, {"date": "2019-04-15", "close": 64.34, "volume": 44059.0}, {"date": "2019-04-16", "close": 64.59, "volume": 57459.0}, {"date": "2019-04-17", "close": 65.07, "volume": 37294.0}, {"date": "2019-04-18", "close": 65.14, "volume": 30564.0}, {"date": "2019-04-22", "close": 65.09, "volume": 39935.0}, {"date": "2019-04-23", "close": 64.89, "volume": 52211.0}, {"date": "2019-04-24", "close": 64.81, "volume": 126755.0}, {"date": "2019-04-25", "close": 65.0, "volume": 47756.0}, {"date": "2019-04-26", "close": 65.35, "volume": 29447.0}, {"date": "2019-04-29", "close": 65.82, "volume": 67514.0}, {"date": "2019-04-30", "close": 66.11, "volume": 104654.0}, {"date": "2019-05-01", "close": 66.88, "volume": 154990.0}, {"date": "2019-05-02", "close": 66.29, "volume": 50822.0}, {"date": "2019-05-03", "close": 66.14, "volume": 88259.0}, {"date": "2019-05-06", "close": 65.67, "volume": 48845.0}, {"date": "2019-05-07", "close": 65.56, "volume": 80321.0}, {"date": "2019-05-08", "close": 65.29, "volume": 89727.0}, {"date": "2019-05-09", "close": 64.91, "volume": 89017.0}, {"date": "2019-05-10", "close": 64.63, "volume": 121638.0}, {"date": "2019-05-13", "close": 63.27, "volume": 76485.0}, {"date": "2019-05-14", "close": 63.96, "volume": 98677.0}, {"date": "2019-05-15", "close": 65.03, "volume": 92028.0}, {"date": "2019-05-16", "close": 65.06, "volume": 88207.0}, {"date": "2019-05-17", "close": 65.06, "volume": 50045.0}, {"date": "2019-05-20", "close": 64.19, "volume": 50814.0}, {"date": "2019-05-21", "close": 65.27, "volume": 162397.0}, {"date": "2019-05-22", "close": 65.82, "volume": 176325.0}, {"date": "2019-05-23", "close": 65.31, "volume": 130346.0}, {"date": "2019-05-24", "close": 65.63, "volume": 77884.0}, {"date": "2019-05-28", "close": 65.4, "volume": 43650.0}, {"date": "2019-05-29", "close": 64.64, "volume": 64145.0}, {"date": "2019-05-30", "close": 65.18, "volume": 54774.0}, {"date": "2019-05-31", "close": 65.16, "volume": 117908.0}, {"date": "2019-06-03", "close": 64.13, "volume": 91673.0}, {"date": "2019-06-04", "close": 64.56, "volume": 100892.0}, {"date": "2019-06-05", "close": 64.65, "volume": 37264.0}, {"date": "2019-06-06", "close": 65.07, "volume": 35135.0}, {"date": "2019-06-07", "close": 67.31, "volume": 66497.0}, {"date": "2019-06-10", "close": 67.04, "volume": 70049.0}, {"date": "2019-06-11", "close": 67.15, "volume": 63366.0}, {"date": "2019-06-12", "close": 67.13, "volume": 57162.0}, {"date": "2019-06-13", "close": 67.2, "volume": 38158.0}, {"date": "2019-06-14", "close": 67.11, "volume": 33837.0}, {"date": "2019-06-17", "close": 67.34, "volume": 54648.0}, {"date": "2019-06-18", "close": 67.09, "volume": 83780.0}, {"date": "2019-06-19", "close": 67.51, "volume": 61480.0}, {"date": "2019-06-20", "close": 67.32, "volume": 91371.0}, {"date": "2019-06-21", "close": 66.28, "volume": 699671.0}, {"date": "2019-06-24", "close": 67.25, "volume": 127881.0}, {"date": "2019-06-25", "close": 66.54, "volume": 101264.0}, {"date": "2019-06-26", "close": 66.71, "volume": 86609.0}, {"date": "2019-06-27", "close": 67.27, "volume": 48196.0}, {"date": "2019-06-28", "close": 66.88, "volume": 199533.0}, {"date": "2019-07-01", "close": 68.27, "volume": 122368.0}, {"date": "2019-07-02", "close": 67.34, "volume": 210532.0}, {"date": "2019-07-03", "close": 68.25, "volume": 70857.0}, {"date": "2019-07-05", "close": 68.18, "volume": 171230.0}, {"date": "2019-07-08", "close": 68.17, "volume": 83982.0}, {"date": "2019-07-09", "close": 67.76, "volume": 109443.0}, {"date": "2019-07-10", "close": 68.52, "volume": 98511.0}, {"date": "2019-07-11", "close": 68.44, "volume": 54399.0}, {"date": "2019-07-12", "close": 68.93, "volume": 58734.0}, {"date": "2019-07-15", "close": 69.67, "volume": 85379.0}, {"date": "2019-07-16", "close": 69.9, "volume": 152537.0}, {"date": "2019-07-17", "close": 69.71, "volume": 166910.0}, {"date": "2019-07-18", "close": 69.77, "volume": 113455.0}, {"date": "2019-07-19", "close": 69.56, "volume": 67284.0}, {"date": "2019-07-22", "close": 69.29, "volume": 81719.0}, {"date": "2019-07-23", "close": 69.73, "volume": 61316.0}, {"date": "2019-07-24", "close": 70.24, "volume": 43064.0}, {"date": "2019-07-25", "close": 69.18, "volume": 62197.0}, {"date": "2019-07-26", "close": 70.17, "volume": 42689.0}, {"date": "2019-07-29", "close": 70.24, "volume": 92124.0}, {"date": "2019-07-30", "close": 70.35, "volume": 68365.0}, {"date": "2019-07-31", "close": 70.15, "volume": 104410.0}, {"date": "2019-08-01", "close": 68.34, "volume": 270129.0}, {"date": "2019-08-02", "close": 67.15, "volume": 169828.0}, {"date": "2019-08-05", "close": 64.7, "volume": 171656.0}, {"date": "2019-08-06", "close": 64.44, "volume": 158060.0}, {"date": "2019-08-07", "close": 64.94, "volume": 125582.0}, {"date": "2019-08-08", "close": 65.35, "volume": 237774.0}, {"date": "2019-08-09", "close": 65.55, "volume": 144467.0}, {"date": "2019-08-12", "close": 65.46, "volume": 109481.0}, {"date": "2019-08-13", "close": 65.18, "volume": 180040.0}, {"date": "2019-08-14", "close": 63.48, "volume": 135700.0}, {"date": "2019-08-15", "close": 62.81, "volume": 97926.0}, {"date": "2019-08-16", "close": 63.46, "volume": 84689.0}, {"date": "2019-08-19", "close": 63.78, "volume": 124736.0}, {"date": "2019-08-20", "close": 63.55, "volume": 60820.0}, {"date": "2019-08-21", "close": 63.97, "volume": 87677.0}, {"date": "2019-08-22", "close": 63.49, "volume": 37419.0}, {"date": "2019-08-23", "close": 62.77, "volume": 83751.0}, {"date": "2019-08-26", "close": 62.77, "volume": 55374.0}, {"date": "2019-08-27", "close": 63.02, "volume": 80444.0}, {"date": "2019-08-28", "close": 62.83, "volume": 71907.0}, {"date": "2019-08-29", "close": 62.37, "volume": 347295.0}, {"date": "2019-08-30", "close": 62.68, "volume": 1118230.0}, {"date": "2019-09-03", "close": 62.25, "volume": 474440.0}, {"date": "2019-09-04", "close": 62.9, "volume": 733782.0}, {"date": "2019-09-05", "close": 62.58, "volume": 480428.0}, {"date": "2019-09-06", "close": 63.1, "volume": 728292.0}, {"date": "2019-09-09", "close": 62.38, "volume": 232805.0}, {"date": "2019-09-10", "close": 62.3, "volume": 374512.0}, {"date": "2019-09-11", "close": 63.41, "volume": 579086.0}, {"date": "2019-09-12", "close": 62.1, "volume": 203658.0}, {"date": "2019-09-13", "close": 62.61, "volume": 77799.0}, {"date": "2019-09-16", "close": 61.6, "volume": 257048.0}, {"date": "2019-09-17", "close": 62.86, "volume": 479162.0}, {"date": "2019-09-18", "close": 62.55, "volume": 373171.0}, {"date": "2019-09-19", "close": 62.41, "volume": 253645.0}, {"date": "2019-09-20", "close": 61.84, "volume": 147377.0}, {"date": "2019-09-23", "close": 61.66, "volume": 181897.0}, {"date": "2019-09-24", "close": 62.2, "volume": 346784.0}, {"date": "2019-09-25", "close": 61.4, "volume": 109245.0}, {"date": "2019-09-26", "close": 61.72, "volume": 202379.0}, {"date": "2019-09-27", "close": 61.65, "volume": 178621.0}, {"date": "2019-09-30", "close": 62.29, "volume": 106447.0}, {"date": "2019-10-01", "close": 61.37, "volume": 88799.0}, {"date": "2019-10-02", "close": 59.55, "volume": 118185.0}, {"date": "2019-10-03", "close": 59.55, "volume": 115023.0}, {"date": "2019-10-04", "close": 59.86, "volume": 139522.0}, {"date": "2019-10-07", "close": 59.66, "volume": 212467.0}, {"date": "2019-10-08", "close": 58.72, "volume": 101955.0}, {"date": "2019-10-09", "close": 58.96, "volume": 123413.0}, {"date": "2019-10-10", "close": 59.37, "volume": 117214.0}, {"date": "2019-10-11", "close": 60.26, "volume": 84185.0}, {"date": "2019-10-14", "close": 59.19, "volume": 94009.0}, {"date": "2019-10-15", "close": 60.01, "volume": 122747.0}, {"date": "2019-10-16", "close": 60.29, "volume": 124758.0}, {"date": "2019-10-17", "close": 60.51, "volume": 152928.0}, {"date": "2019-10-18", "close": 58.45, "volume": 228704.0}, {"date": "2019-10-21", "close": 59.17, "volume": 164780.0}, {"date": "2019-10-22", "close": 58.15, "volume": 179490.0}, {"date": "2019-10-23", "close": 58.4, "volume": 1087674.0}, {"date": "2019-10-24", "close": 59.38, "volume": 1277913.0}, {"date": "2019-10-25", "close": 59.6, "volume": 133622.0}, {"date": "2019-10-28", "close": 59.9, "volume": 136939.0}, {"date": "2019-10-29", "close": 59.63, "volume": 145403.0}, {"date": "2019-10-30", "close": 60.16, "volume": 94441.0}, {"date": "2019-10-31", "close": 60.59, "volume": 168508.0}, {"date": "2019-11-01", "close": 60.95, "volume": 234407.0}, {"date": "2019-11-04", "close": 60.98, "volume": 106788.0}, {"date": "2019-11-05", "close": 61.63, "volume": 101855.0}, {"date": "2019-11-06", "close": 61.67, "volume": 166284.0}, {"date": "2019-11-07", "close": 61.8, "volume": 66356.0}, {"date": "2019-11-08", "close": 61.42, "volume": 91208.0}, {"date": "2019-11-11", "close": 61.55, "volume": 82036.0}, {"date": "2019-11-12", "close": 61.61, "volume": 93770.0}, {"date": "2019-11-13", "close": 61.32, "volume": 163201.0}, {"date": "2019-11-14", "close": 61.38, "volume": 48053.0}, {"date": "2019-11-15", "close": 61.41, "volume": 64329.0}, {"date": "2019-11-18", "close": 61.84, "volume": 88818.0}, {"date": "2019-11-19", "close": 62.02, "volume": 94662.0}, {"date": "2019-11-20", "close": 60.08, "volume": 117041.0}, {"date": "2019-11-21", "close": 59.99, "volume": 97386.0}, {"date": "2019-11-22", "close": 61.11, "volume": 70973.0}, {"date": "2019-11-25", "close": 62.91, "volume": 143117.0}, {"date": "2019-11-26", "close": 64.0, "volume": 135008.0}, {"date": "2019-11-27", "close": 65.36, "volume": 101090.0}, {"date": "2019-11-29", "close": 64.73, "volume": 61355.0}, {"date": "2019-12-02", "close": 64.36, "volume": 144025.0}, {"date": "2019-12-03", "close": 62.12, "volume": 169189.0}, {"date": "2019-12-04", "close": 62.47, "volume": 94768.0}, {"date": "2019-12-05", "close": 62.71, "volume": 48176.0}, {"date": "2019-12-06", "close": 63.49, "volume": 42418.0}, {"date": "2019-12-09", "close": 63.15, "volume": 47204.0}, {"date": "2019-12-10", "close": 63.06, "volume": 39061.0}, {"date": "2019-12-11", "close": 63.34, "volume": 71125.0}, {"date": "2019-12-12", "close": 64.52, "volume": 115177.0}, {"date": "2019-12-13", "close": 65.47, "volume": 130995.0}, {"date": "2019-12-16", "close": 66.62, "volume": 93838.0}, {"date": "2019-12-17", "close": 66.72, "volume": 137545.0}, {"date": "2019-12-18", "close": 67.07, "volume": 119216.0}, {"date": "2019-12-19", "close": 66.88, "volume": 102240.0}, {"date": "2019-12-20", "close": 67.05, "volume": 102559.0}, {"date": "2019-12-23", "close": 67.72, "volume": 74476.0}, {"date": "2019-12-24", "close": 67.76, "volume": 12499.0}, {"date": "2019-12-26", "close": 68.12, "volume": 29841.0}, {"date": "2019-12-27", "close": 68.25, "volume": 52339.0}, {"date": "2019-12-30", "close": 68.26, "volume": 64122.0}, {"date": "2019-12-31", "close": 68.67, "volume": 57012.0}, {"date": "2020-01-02", "close": 69.01, "volume": 65905.0}, {"date": "2020-01-03", "close": 67.73, "volume": 78097.0}, {"date": "2020-01-06", "close": 67.23, "volume": 68212.0}, {"date": "2020-01-07", "close": 66.5, "volume": 124392.0}, {"date": "2020-01-08", "close": 66.64, "volume": 80720.0}, {"date": "2020-01-09", "close": 66.13, "volume": 400838.0}, {"date": "2020-01-10", "close": 65.65, "volume": 210562.0}, {"date": "2020-01-13", "close": 65.86, "volume": 190739.0}, {"date": "2020-01-14", "close": 65.8, "volume": 131283.0}, {"date": "2020-01-15", "close": 65.82, "volume": 359381.0}, {"date": "2020-01-16", "close": 66.58, "volume": 94529.0}, {"date": "2020-01-17", "close": 67.22, "volume": 59607.0}, {"date": "2020-01-21", "close": 64.48, "volume": 269012.0}, {"date": "2020-01-22", "close": 65.15, "volume": 161620.0}, {"date": "2020-01-23", "close": 63.72, "volume": 363976.0}, {"date": "2020-01-24", "close": 62.42, "volume": 325417.0}, {"date": "2020-01-27", "close": 59.81, "volume": 214560.0}, {"date": "2020-01-28", "close": 61.38, "volume": 183360.0}, {"date": "2020-01-29", "close": 61.39, "volume": 136769.0}, {"date": "2020-01-30", "close": 61.61, "volume": 103028.0}, {"date": "2020-01-31", "close": 61.39, "volume": 287983.0}, {"date": "2020-02-03", "close": 60.95, "volume": 128631.0}, {"date": "2020-02-04", "close": 62.78, "volume": 183064.0}, {"date": "2020-02-05", "close": 64.13, "volume": 819584.0}, {"date": "2020-02-06", "close": 63.35, "volume": 508312.0}, {"date": "2020-02-07", "close": 61.48, "volume": 278096.0}, {"date": "2020-02-10", "close": 61.38, "volume": 230766.0}, {"date": "2020-02-11", "close": 63.04, "volume": 983318.0}, {"date": "2020-02-12", "close": 63.77, "volume": 843374.0}, {"date": "2020-02-13", "close": 62.76, "volume": 264355.0}, {"date": "2020-02-14", "close": 62.57, "volume": 252954.0}, {"date": "2020-02-18", "close": 63.88, "volume": 198121.0}, {"date": "2020-02-19", "close": 65.45, "volume": 267356.0}, {"date": "2020-02-20", "close": 65.92, "volume": 734661.0}, {"date": "2020-02-21", "close": 65.14, "volume": 626350.0}, {"date": "2020-02-24", "close": 60.88, "volume": 349131.0}, {"date": "2020-02-25", "close": 58.02, "volume": 316148.0}, {"date": "2020-02-26", "close": 57.01, "volume": 552528.0}, {"date": "2020-02-27", "close": 55.64, "volume": 607460.0}, {"date": "2020-02-28", "close": 55.13, "volume": 394386.0}, {"date": "2020-03-02", "close": 55.49, "volume": 705154.0}, {"date": "2020-03-03", "close": 53.88, "volume": 338994.0}, {"date": "2020-03-04", "close": 55.45, "volume": 305444.0}, {"date": "2020-03-05", "close": 52.1, "volume": 519259.0}, {"date": "2020-03-06", "close": 50.99, "volume": 838855.0}, {"date": "2020-03-09", "close": 49.1, "volume": 1136968.0}, {"date": "2020-03-10", "close": 51.21, "volume": 607940.0}, {"date": "2020-03-11", "close": 47.21, "volume": 502201.0}, {"date": "2020-03-12", "close": 42.49, "volume": 1183322.0}, {"date": "2020-03-13", "close": 44.62, "volume": 447350.0}, {"date": "2020-03-16", "close": 35.55, "volume": 557128.0}, {"date": "2020-03-17", "close": 35.73, "volume": 890500.0}, {"date": "2020-03-18", "close": 30.83, "volume": 667656.0}, {"date": "2020-03-19", "close": 28.46, "volume": 1202390.0}, {"date": "2020-03-20", "close": 30.74, "volume": 973010.0}, {"date": "2020-03-23", "close": 30.39, "volume": 752155.0}, {"date": "2020-03-24", "close": 35.85, "volume": 584552.0}, {"date": "2020-03-25", "close": 39.73, "volume": 590990.0}, {"date": "2020-03-26", "close": 43.77, "volume": 1322153.0}, {"date": "2020-03-27", "close": 42.23, "volume": 786059.0}, {"date": "2020-03-30", "close": 41.76, "volume": 431690.0}, {"date": "2020-03-31", "close": 42.15, "volume": 794460.0}, {"date": "2020-04-01", "close": 37.87, "volume": 525462.0}, {"date": "2020-04-02", "close": 37.13, "volume": 437825.0}, {"date": "2020-04-03", "close": 34.34, "volume": 481984.0}, {"date": "2020-04-06", "close": 39.51, "volume": 611649.0}, {"date": "2020-04-07", "close": 41.27, "volume": 737712.0}, {"date": "2020-04-08", "close": 43.67, "volume": 490498.0}, {"date": "2020-04-09", "close": 45.78, "volume": 479087.0}, {"date": "2020-04-13", "close": 43.61, "volume": 372539.0}, {"date": "2020-04-14", "close": 43.69, "volume": 578381.0}, {"date": "2020-04-15", "close": 41.32, "volume": 587803.0}, {"date": "2020-04-16", "close": 40.61, "volume": 452020.0}, {"date": "2020-04-17", "close": 44.08, "volume": 657156.0}, {"date": "2020-04-20", "close": 43.18, "volume": 419048.0}, {"date": "2020-04-21", "close": 42.08, "volume": 438624.0}, {"date": "2020-04-22", "close": 42.74, "volume": 220989.0}, {"date": "2020-04-23", "close": 42.55, "volume": 237976.0}, {"date": "2020-04-24", "close": 41.91, "volume": 310507.0}, {"date": "2020-04-27", "close": 44.73, "volume": 379898.0}, {"date": "2020-04-28", "close": 45.39, "volume": 344904.0}, {"date": "2020-04-29", "close": 49.51, "volume": 536611.0}, {"date": "2020-04-30", "close": 45.56, "volume": 558217.0}, {"date": "2020-05-01", "close": 43.99, "volume": 326673.0}, {"date": "2020-05-04", "close": 42.7, "volume": 354402.0}, {"date": "2020-05-05", "close": 43.54, "volume": 370147.0}, {"date": "2020-05-06", "close": 42.08, "volume": 241420.0}, {"date": "2020-05-07", "close": 44.33, "volume": 383274.0}, {"date": "2020-05-08", "close": 45.36, "volume": 248622.0}, {"date": "2020-05-11", "close": 43.71, "volume": 452424.0}, {"date": "2020-05-12", "close": 41.37, "volume": 563044.0}, {"date": "2020-05-13", "close": 38.26, "volume": 495011.0}, {"date": "2020-05-14", "close": 39.33, "volume": 591789.0}, {"date": "2020-05-15", "close": 39.76, "volume": 411485.0}, {"date": "2020-05-18", "close": 43.57, "volume": 468742.0}, {"date": "2020-05-19", "close": 43.96, "volume": 499966.0}, {"date": "2020-05-20", "close": 44.41, "volume": 317176.0}, {"date": "2020-05-21", "close": 43.68, "volume": 198577.0}, {"date": "2020-05-22", "close": 45.11, "volume": 329188.0}, {"date": "2020-05-26", "close": 48.33, "volume": 526838.0}, {"date": "2020-05-27", "close": 50.8, "volume": 438084.0}, {"date": "2020-05-28", "close": 49.06, "volume": 335998.0}, {"date": "2020-05-29", "close": 47.85, "volume": 552593.0}, {"date": "2020-06-01", "close": 49.57, "volume": 287249.0}, {"date": "2020-06-02", "close": 50.75, "volume": 213101.0}, {"date": "2020-06-03", "close": 52.76, "volume": 200927.0}, {"date": "2020-06-04", "close": 52.0, "volume": 377215.0}, {"date": "2020-06-05", "close": 54.23, "volume": 440105.0}, {"date": "2020-06-08", "close": 55.44, "volume": 485247.0}, {"date": "2020-06-09", "close": 53.47, "volume": 335829.0}, {"date": "2020-06-10", "close": 51.25, "volume": 506386.0}, {"date": "2020-06-11", "close": 46.56, "volume": 276374.0}, {"date": "2020-06-12", "close": 48.39, "volume": 301597.0}, {"date": "2020-06-15", "close": 48.94, "volume": 262057.0}, {"date": "2020-06-16", "close": 49.01, "volume": 290599.0}, {"date": "2020-06-17", "close": 48.47, "volume": 178058.0}, {"date": "2020-06-18", "close": 49.35, "volume": 237317.0}, {"date": "2020-06-19", "close": 48.17, "volume": 202244.0}, {"date": "2020-06-22", "close": 48.32, "volume": 875324.0}, {"date": "2020-06-23", "close": 48.0, "volume": 666414.0}, {"date": "2020-06-24", "close": 45.21, "volume": 262691.0}, {"date": "2020-06-25", "close": 44.96, "volume": 313288.0}, {"date": "2020-06-26", "close": 44.01, "volume": 277627.0}, {"date": "2020-06-29", "close": 45.22, "volume": 277491.0}, {"date": "2020-06-30", "close": 44.36, "volume": 389961.0}, {"date": "2020-07-01", "close": 45.58, "volume": 347571.0}, {"date": "2020-07-02", "close": 46.02, "volume": 199462.0}, {"date": "2020-07-06", "close": 48.1, "volume": 262194.0}, {"date": "2020-07-07", "close": 47.31, "volume": 246691.0}, {"date": "2020-07-08", "close": 48.3, "volume": 263419.0}, {"date": "2020-07-09", "close": 47.12, "volume": 315556.0}, {"date": "2020-07-10", "close": 47.79, "volume": 381606.0}, {"date": "2020-07-13", "close": 47.49, "volume": 350656.0}, {"date": "2020-07-14", "close": 47.39, "volume": 240480.0}, {"date": "2020-07-15", "close": 50.71, "volume": 287474.0}, {"date": "2020-07-16", "close": 49.69, "volume": 202540.0}, {"date": "2020-07-17", "close": 48.7, "volume": 148245.0}, {"date": "2020-07-20", "close": 48.22, "volume": 228055.0}, {"date": "2020-07-21", "close": 49.38, "volume": 179360.0}, {"date": "2020-07-22", "close": 49.26, "volume": 198151.0}, {"date": "2020-07-23", "close": 48.13, "volume": 269917.0}, {"date": "2020-07-24", "close": 48.22, "volume": 181007.0}, {"date": "2020-07-27", "close": 47.08, "volume": 270274.0}, {"date": "2020-07-28", "close": 47.23, "volume": 208324.0}, {"date": "2020-07-29", "close": 47.74, "volume": 687788.0}, {"date": "2020-07-30", "close": 47.6, "volume": 245774.0}, {"date": "2020-07-31", "close": 46.63, "volume": 491937.0}, {"date": "2020-08-03", "close": 47.02, "volume": 258660.0}, {"date": "2020-08-04", "close": 48.44, "volume": 315142.0}, {"date": "2020-08-05", "close": 50.45, "volume": 376467.0}, {"date": "2020-08-06", "close": 51.49, "volume": 241770.0}, {"date": "2020-08-07", "close": 51.6, "volume": 305915.0}, {"date": "2020-08-10", "close": 52.8, "volume": 390556.0}, {"date": "2020-08-11", "close": 54.64, "volume": 391544.0}, {"date": "2020-08-12", "close": 54.68, "volume": 409177.0}, {"date": "2020-08-13", "close": 54.77, "volume": 227153.0}, {"date": "2020-08-14", "close": 53.75, "volume": 277259.0}, {"date": "2020-08-17", "close": 52.91, "volume": 223072.0}, {"date": "2020-08-18", "close": 51.95, "volume": 233555.0}, {"date": "2020-08-19", "close": 51.93, "volume": 100497.0}, {"date": "2020-08-20", "close": 52.99, "volume": 172887.0}, {"date": "2020-08-21", "close": 55.56, "volume": 378003.0}, {"date": "2020-08-24", "close": 56.07, "volume": 188381.0}, {"date": "2020-08-25", "close": 58.36, "volume": 289928.0}, {"date": "2020-08-26", "close": 57.54, "volume": 202912.0}, {"date": "2020-08-27", "close": 58.56, "volume": 202776.0}, {"date": "2020-08-28", "close": 59.62, "volume": 218988.0}, {"date": "2020-08-31", "close": 57.96, "volume": 165411.0}, {"date": "2020-09-01", "close": 58.52, "volume": 186541.0}, {"date": "2020-09-02", "close": 60.18, "volume": 237290.0}, {"date": "2020-09-03", "close": 58.77, "volume": 285945.0}, {"date": "2020-09-04", "close": 59.23, "volume": 213918.0}, {"date": "2020-09-08", "close": 57.57, "volume": 198213.0}, {"date": "2020-09-09", "close": 56.81, "volume": 223875.0}, {"date": "2020-09-10", "close": 55.88, "volume": 242209.0}, {"date": "2020-09-11", "close": 55.8, "volume": 156399.0}, {"date": "2020-09-14", "close": 57.11, "volume": 155872.0}, {"date": "2020-09-15", "close": 56.64, "volume": 173857.0}, {"date": "2020-09-16", "close": 57.01, "volume": 132978.0}, {"date": "2020-09-17", "close": 55.99, "volume": 149646.0}, {"date": "2020-09-18", "close": 53.19, "volume": 296948.0}, {"date": "2020-09-21", "close": 51.09, "volume": 197813.0}, {"date": "2020-09-22", "close": 50.51, "volume": 209546.0}, {"date": "2020-09-23", "close": 50.57, "volume": 207306.0}, {"date": "2020-09-24", "close": 50.67, "volume": 183577.0}, {"date": "2020-09-25", "close": 50.66, "volume": 191537.0}, {"date": "2020-09-28", "close": 53.21, "volume": 177118.0}, {"date": "2020-09-29", "close": 52.57, "volume": 159461.0}, {"date": "2020-09-30", "close": 52.48, "volume": 114270.0}, {"date": "2020-10-01", "close": 51.44, "volume": 167404.0}, {"date": "2020-10-02", "close": 52.12, "volume": 137486.0}, {"date": "2020-10-05", "close": 53.36, "volume": 131358.0}, {"date": "2020-10-06", "close": 54.89, "volume": 199866.0}, {"date": "2020-10-07", "close": 56.09, "volume": 158914.0}, {"date": "2020-10-08", "close": 55.72, "volume": 122525.0}, {"date": "2020-10-09", "close": 56.29, "volume": 92484.0}, {"date": "2020-10-12", "close": 56.24, "volume": 62117.0}, {"date": "2020-10-13", "close": 54.83, "volume": 106344.0}, {"date": "2020-10-14", "close": 54.46, "volume": 144451.0}, {"date": "2020-10-15", "close": 53.19, "volume": 144819.0}, {"date": "2020-10-16", "close": 54.11, "volume": 73478.0}, {"date": "2020-10-19", "close": 53.2, "volume": 149417.0}, {"date": "2020-10-20", "close": 56.13, "volume": 217975.0}, {"date": "2020-10-21", "close": 55.67, "volume": 211054.0}, {"date": "2020-10-22", "close": 56.21, "volume": 227109.0}, {"date": "2020-10-23", "close": 54.65, "volume": 506208.0}, {"date": "2020-10-26", "close": 52.53, "volume": 226044.0}, {"date": "2020-10-27", "close": 51.13, "volume": 180379.0}, {"date": "2020-10-28", "close": 49.44, "volume": 183178.0}, {"date": "2020-10-29", "close": 50.89, "volume": 176206.0}, {"date": "2020-10-30", "close": 51.14, "volume": 144856.0}, {"date": "2020-11-02", "close": 50.83, "volume": 176462.0}, {"date": "2020-11-03", "close": 52.98, "volume": 179487.0}, {"date": "2020-11-04", "close": 52.79, "volume": 204894.0}, {"date": "2020-11-05", "close": 55.27, "volume": 160283.0}, {"date": "2020-11-06", "close": 55.18, "volume": 102809.0}, {"date": "2020-11-09", "close": 61.09, "volume": 433198.0}, {"date": "2020-11-10", "close": 60.22, "volume": 611080.0}, {"date": "2020-11-11", "close": 58.95, "volume": 370843.0}, {"date": "2020-11-12", "close": 58.51, "volume": 302140.0}, {"date": "2020-11-13", "close": 59.27, "volume": 290896.0}, {"date": "2020-11-16", "close": 61.72, "volume": 409968.0}, {"date": "2020-11-17", "close": 61.54, "volume": 170368.0}, {"date": "2020-11-18", "close": 60.32, "volume": 134203.0}, {"date": "2020-11-19", "close": 59.82, "volume": 158047.0}, {"date": "2020-11-20", "close": 59.67, "volume": 100505.0}, {"date": "2020-11-23", "close": 61.12, "volume": 108100.0}, {"date": "2020-11-24", "close": 63.14, "volume": 142878.0}, {"date": "2020-11-25", "close": 63.19, "volume": 178627.0}, {"date": "2020-11-27", "close": 63.45, "volume": 101620.0}, {"date": "2020-11-30", "close": 61.91, "volume": 181589.0}, {"date": "2020-12-01", "close": 63.8, "volume": 118571.0}, {"date": "2020-12-02", "close": 63.49, "volume": 112557.0}, {"date": "2020-12-03", "close": 65.37, "volume": 121205.0}, {"date": "2020-12-04", "close": 67.15, "volume": 125859.0}, {"date": "2020-12-07", "close": 65.89, "volume": 333200.0}, {"date": "2020-12-08", "close": 63.29, "volume": 258480.0}, {"date": "2020-12-09", "close": 63.43, "volume": 185111.0}, {"date": "2020-12-10", "close": 63.7, "volume": 81766.0}, {"date": "2020-12-11", "close": 63.14, "volume": 86529.0}, {"date": "2020-12-14", "close": 62.1, "volume": 114727.0}, {"date": "2020-12-15", "close": 63.79, "volume": 109262.0}, {"date": "2020-12-16", "close": 63.26, "volume": 82011.0}, {"date": "2020-12-17", "close": 63.24, "volume": 59324.0}, {"date": "2020-12-18", "close": 62.47, "volume": 118733.0}, {"date": "2020-12-21", "close": 61.81, "volume": 140463.0}, {"date": "2020-12-22", "close": 61.37, "volume": 105140.0}, {"date": "2020-12-23", "close": 63.36, "volume": 111970.0}, {"date": "2020-12-24", "close": 62.88, "volume": 52319.0}, {"date": "2020-12-28", "close": 63.09, "volume": 60949.0}, {"date": "2020-12-29", "close": 64.0, "volume": 82320.0}, {"date": "2020-12-30", "close": 64.33, "volume": 56035.0}, {"date": "2020-12-31", "close": 65.12, "volume": 118096.0}, {"date": "2021-01-04", "close": 63.28, "volume": 89275.0}, {"date": "2021-01-05", "close": 64.67, "volume": 87924.0}, {"date": "2021-01-06", "close": 65.42, "volume": 168503.0}, {"date": "2021-01-07", "close": 64.86, "volume": 102157.0}, {"date": "2021-01-08", "close": 65.36, "volume": 79785.0}, {"date": "2021-01-11", "close": 64.33, "volume": 58367.0}, {"date": "2021-01-12", "close": 66.83, "volume": 137331.0}, {"date": "2021-01-13", "close": 65.97, "volume": 60589.0}, {"date": "2021-01-14", "close": 66.39, "volume": 79704.0}, {"date": "2021-01-15", "close": 65.64, "volume": 87562.0}, {"date": "2021-01-19", "close": 66.51, "volume": 54852.0}, {"date": "2021-01-20", "close": 66.02, "volume": 45685.0}, {"date": "2021-01-21", "close": 66.65, "volume": 61997.0}, {"date": "2021-01-22", "close": 64.79, "volume": 79389.0}, {"date": "2021-01-25", "close": 62.4, "volume": 120282.0}, {"date": "2021-01-26", "close": 62.68, "volume": 117389.0}, {"date": "2021-01-27", "close": 61.73, "volume": 139581.0}, {"date": "2021-01-28", "close": 63.72, "volume": 93030.0}, {"date": "2021-01-29", "close": 61.57, "volume": 76499.0}, {"date": "2021-02-01", "close": 62.98, "volume": 81361.0}, {"date": "2021-02-02", "close": 66.67, "volume": 120637.0}, {"date": "2021-02-03", "close": 66.15, "volume": 102157.0}, {"date": "2021-02-04", "close": 68.11, "volume": 79082.0}, {"date": "2021-02-05", "close": 69.77, "volume": 101145.0}, {"date": "2021-02-08", "close": 69.02, "volume": 79854.0}, {"date": "2021-02-09", "close": 68.92, "volume": 83271.0}, {"date": "2021-02-10", "close": 67.45, "volume": 98693.0}, {"date": "2021-02-11", "close": 68.11, "volume": 50882.0}, {"date": "2021-02-12", "close": 68.08, "volume": 64013.0}, {"date": "2021-02-16", "close": 71.16, "volume": 106998.0}, {"date": "2021-02-17", "close": 69.61, "volume": 79115.0}, {"date": "2021-02-18", "close": 69.85, "volume": 51712.0}, {"date": "2021-02-19", "close": 71.21, "volume": 194621.0}, {"date": "2021-02-22", "close": 74.12, "volume": 209504.0}, {"date": "2021-02-23", "close": 74.05, "volume": 151238.0}, {"date": "2021-02-24", "close": 73.56, "volume": 198487.0}, {"date": "2021-02-25", "close": 71.18, "volume": 144254.0}, {"date": "2021-02-26", "close": 70.09, "volume": 173458.0}, {"date": "2021-03-01", "close": 70.7, "volume": 100554.0}, {"date": "2021-03-02", "close": 71.19, "volume": 74244.0}, {"date": "2021-03-03", "close": 71.12, "volume": 142023.0}, {"date": "2021-03-04", "close": 69.39, "volume": 123987.0}, {"date": "2021-03-05", "close": 68.96, "volume": 150557.0}, {"date": "2021-03-08", "close": 70.42, "volume": 98008.0}, {"date": "2021-03-09", "close": 72.2, "volume": 110002.0}, {"date": "2021-03-10", "close": 71.84, "volume": 103014.0}, {"date": "2021-03-11", "close": 72.18, "volume": 59186.0}, {"date": "2021-03-12", "close": 72.42, "volume": 110063.0}, {"date": "2021-03-15", "close": 72.91, "volume": 140489.0}, {"date": "2021-03-16", "close": 72.02, "volume": 93520.0}, {"date": "2021-03-17", "close": 72.63, "volume": 92266.0}, {"date": "2021-03-18", "close": 70.33, "volume": 132087.0}, {"date": "2021-03-19", "close": 69.64, "volume": 175236.0}, {"date": "2021-03-22", "close": 68.9, "volume": 80007.0}, {"date": "2021-03-23", "close": 66.68, "volume": 94893.0}, {"date": "2021-03-24", "close": 66.8, "volume": 125938.0}, {"date": "2021-03-25", "close": 68.61, "volume": 108999.0}, {"date": "2021-03-26", "close": 68.94, "volume": 135264.0}, {"date": "2021-03-29", "close": 68.15, "volume": 60766.0}, {"date": "2021-03-30", "close": 69.0, "volume": 59946.0}, {"date": "2021-03-31", "close": 68.9, "volume": 74148.0}, {"date": "2021-04-01", "close": 69.97, "volume": 55338.0}, {"date": "2021-04-05", "close": 71.35, "volume": 110789.0}, {"date": "2021-04-06", "close": 71.35, "volume": 61555.0}, {"date": "2021-04-07", "close": 71.15, "volume": 49971.0}, {"date": "2021-04-08", "close": 70.95, "volume": 44161.0}, {"date": "2021-04-09", "close": 71.24, "volume": 42933.0}, {"date": "2021-04-12", "close": 70.82, "volume": 38593.0}, {"date": "2021-04-13", "close": 70.4, "volume": 76132.0}, {"date": "2021-04-14", "close": 72.07, "volume": 68144.0}, {"date": "2021-04-15", "close": 71.75, "volume": 47432.0}, {"date": "2021-04-16", "close": 72.28, "volume": 157859.0}, {"date": "2021-04-19", "close": 71.78, "volume": 54532.0}, {"date": "2021-04-20", "close": 69.31, "volume": 48944.0}, {"date": "2021-04-21", "close": 70.39, "volume": 53416.0}, {"date": "2021-04-22", "close": 70.34, "volume": 56915.0}, {"date": "2021-04-23", "close": 71.97, "volume": 60275.0}, {"date": "2021-04-26", "close": 72.65, "volume": 59058.0}, {"date": "2021-04-27", "close": 72.47, "volume": 102104.0}, {"date": "2021-04-28", "close": 72.67, "volume": 45779.0}, {"date": "2021-04-29", "close": 72.41, "volume": 64141.0}, {"date": "2021-04-30", "close": 71.11, "volume": 52424.0}, {"date": "2021-05-03", "close": 72.02, "volume": 45024.0}, {"date": "2021-05-04", "close": 70.35, "volume": 76018.0}, {"date": "2021-05-05", "close": 70.51, "volume": 32998.0}, {"date": "2021-05-06", "close": 70.16, "volume": 96227.0}, {"date": "2021-05-07", "close": 71.84, "volume": 145233.0}, {"date": "2021-05-10", "close": 69.93, "volume": 71350.0}, {"date": "2021-05-11", "close": 68.56, "volume": 130831.0}, {"date": "2021-05-12", "close": 67.28, "volume": 67091.0}, {"date": "2021-05-13", "close": 68.03, "volume": 83524.0}, {"date": "2021-05-14", "close": 70.55, "volume": 77231.0}, {"date": "2021-05-17", "close": 69.44, "volume": 64809.0}, {"date": "2021-05-18", "close": 68.77, "volume": 78313.0}, {"date": "2021-05-19", "close": 68.12, "volume": 65430.0}, {"date": "2021-05-20", "close": 68.65, "volume": 55940.0}, {"date": "2021-05-21", "close": 68.37, "volume": 46864.0}, {"date": "2021-05-24", "close": 69.61, "volume": 54215.0}, {"date": "2021-05-25", "close": 69.82, "volume": 46136.0}, {"date": "2021-05-26", "close": 70.62, "volume": 31593.0}, {"date": "2021-05-27", "close": 70.41, "volume": 62851.0}, {"date": "2021-05-28", "close": 69.86, "volume": 49368.0}, {"date": "2021-06-01", "close": 71.3, "volume": 197908.0}, {"date": "2021-06-02", "close": 71.0, "volume": 60876.0}, {"date": "2021-06-03", "close": 69.69, "volume": 68708.0}, {"date": "2021-06-04", "close": 70.36, "volume": 50104.0}, {"date": "2021-06-07", "close": 70.57, "volume": 38232.0}, {"date": "2021-06-08", "close": 73.52, "volume": 123144.0}, {"date": "2021-06-09", "close": 73.19, "volume": 82905.0}, {"date": "2021-06-10", "close": 72.28, "volume": 58451.0}, {"date": "2021-06-11", "close": 72.95, "volume": 51348.0}, {"date": "2021-06-14", "close": 71.56, "volume": 95154.0}, {"date": "2021-06-15", "close": 71.36, "volume": 85901.0}, {"date": "2021-06-16", "close": 71.4, "volume": 66041.0}, {"date": "2021-06-17", "close": 71.98, "volume": 57071.0}, {"date": "2021-06-18", "close": 69.92, "volume": 153522.0}, {"date": "2021-06-21", "close": 71.01, "volume": 58416.0}, {"date": "2021-06-22", "close": 70.72, "volume": 48650.0}, {"date": "2021-06-23", "close": 69.98, "volume": 55130.0}, {"date": "2021-06-24", "close": 70.18, "volume": 49574.0}, {"date": "2021-06-25", "close": 69.2, "volume": 92931.0}, {"date": "2021-06-28", "close": 67.14, "volume": 91556.0}, {"date": "2021-06-29", "close": 66.26, "volume": 144263.0}, {"date": "2021-06-30", "close": 66.69, "volume": 51361.0}, {"date": "2021-07-01", "close": 67.36, "volume": 52686.0}, {"date": "2021-07-02", "close": 68.21, "volume": 75336.0}, {"date": "2021-07-06", "close": 67.54, "volume": 73353.0}, {"date": "2021-07-07", "close": 67.29, "volume": 104463.0}, {"date": "2021-07-08", "close": 65.39, "volume": 119897.0}, {"date": "2021-07-09", "close": 67.0, "volume": 46731.0}, {"date": "2021-07-12", "close": 65.77, "volume": 90234.0}, {"date": "2021-07-13", "close": 64.61, "volume": 68303.0}, {"date": "2021-07-14", "close": 64.42, "volume": 133823.0}, {"date": "2021-07-15", "close": 64.2, "volume": 119208.0}, {"date": "2021-07-16", "close": 64.09, "volume": 112764.0}, {"date": "2021-07-19", "close": 61.9, "volume": 226899.0}, {"date": "2021-07-20", "close": 63.32, "volume": 218590.0}, {"date": "2021-07-21", "close": 65.39, "volume": 92531.0}, {"date": "2021-07-22", "close": 65.01, "volume": 111803.0}, {"date": "2021-07-23", "close": 65.17, "volume": 84983.0}, {"date": "2021-07-26", "close": 66.0, "volume": 84510.0}, {"date": "2021-07-27", "close": 66.19, "volume": 89639.0}, {"date": "2021-07-28", "close": 66.65, "volume": 90391.0}, {"date": "2021-07-29", "close": 66.98, "volume": 115174.0}, {"date": "2021-07-30", "close": 66.06, "volume": 92481.0}, {"date": "2021-08-02", "close": 65.93, "volume": 90952.0}, {"date": "2021-08-03", "close": 65.2, "volume": 133524.0}, {"date": "2021-08-04", "close": 64.59, "volume": 257365.0}, {"date": "2021-08-05", "close": 66.87, "volume": 108125.0}, {"date": "2021-08-06", "close": 66.25, "volume": 158833.0}, {"date": "2021-08-09", "close": 65.83, "volume": 198945.0}, {"date": "2021-08-10", "close": 65.7, "volume": 264917.0}, {"date": "2021-08-11", "close": 66.27, "volume": 382503.0}, {"date": "2021-08-12", "close": 64.12, "volume": 325498.0}, {"date": "2021-08-13", "close": 63.97, "volume": 103733.0}, {"date": "2021-08-16", "close": 63.53, "volume": 119565.0}, {"date": "2021-08-17", "close": 61.81, "volume": 126433.0}, {"date": "2021-08-18", "close": 61.96, "volume": 85622.0}, {"date": "2021-08-19", "close": 61.53, "volume": 117849.0}, {"date": "2021-08-20", "close": 61.58, "volume": 116165.0}, {"date": "2021-08-23", "close": 62.1, "volume": 114745.0}, {"date": "2021-08-24", "close": 63.47, "volume": 465675.0}, {"date": "2021-08-25", "close": 63.59, "volume": 166644.0}, {"date": "2021-08-26", "close": 62.46, "volume": 115386.0}, {"date": "2021-08-27", "close": 63.73, "volume": 94992.0}, {"date": "2021-08-30", "close": 63.69, "volume": 97995.0}, {"date": "2021-08-31", "close": 63.89, "volume": 98981.0}, {"date": "2021-09-01", "close": 64.25, "volume": 66635.0}, {"date": "2021-09-02", "close": 64.34, "volume": 154040.0}, {"date": "2021-09-03", "close": 63.66, "volume": 98507.0}, {"date": "2021-09-07", "close": 62.84, "volume": 124632.0}, {"date": "2021-09-08", "close": 62.72, "volume": 80263.0}, {"date": "2021-09-09", "close": 63.08, "volume": 84125.0}, {"date": "2021-09-10", "close": 62.87, "volume": 82994.0}, {"date": "2021-09-13", "close": 64.03, "volume": 103078.0}, {"date": "2021-09-14", "close": 64.14, "volume": 99293.0}, {"date": "2021-09-15", "close": 63.3, "volume": 127221.0}, {"date": "2021-09-16", "close": 63.41, "volume": 117433.0}, {"date": "2021-09-17", "close": 64.36, "volume": 127775.0}, {"date": "2021-09-20", "close": 63.23, "volume": 165352.0}, {"date": "2021-09-21", "close": 64.08, "volume": 161175.0}, {"date": "2021-09-22", "close": 64.7, "volume": 120933.0}, {"date": "2021-09-23", "close": 65.58, "volume": 103031.0}, {"date": "2021-09-24", "close": 66.06, "volume": 102673.0}, {"date": "2021-09-27", "close": 67.08, "volume": 115267.0}, {"date": "2021-09-28", "close": 65.23, "volume": 147910.0}, {"date": "2021-09-29", "close": 65.49, "volume": 95709.0}, {"date": "2021-09-30", "close": 64.29, "volume": 87150.0}, {"date": "2021-10-01", "close": 67.47, "volume": 136171.0}, {"date": "2021-10-04", "close": 66.49, "volume": 94789.0}, {"date": "2021-10-05", "close": 66.81, "volume": 116634.0}, {"date": "2021-10-06", "close": 66.29, "volume": 203785.0}, {"date": "2021-10-07", "close": 67.08, "volume": 193252.0}, {"date": "2021-10-08", "close": 67.6, "volume": 80048.0}, {"date": "2021-10-11", "close": 67.36, "volume": 71142.0}, {"date": "2021-10-12", "close": 66.98, "volume": 141419.0}, {"date": "2021-10-13", "close": 67.8, "volume": 102300.0}, {"date": "2021-10-14", "close": 68.37, "volume": 123773.0}, {"date": "2021-10-15", "close": 70.24, "volume": 118059.0}, {"date": "2021-10-18", "close": 69.72, "volume": 106943.0}, {"date": "2021-10-19", "close": 70.48, "volume": 453991.0}, {"date": "2021-10-20", "close": 70.11, "volume": 496517.0}, {"date": "2021-10-21", "close": 69.53, "volume": 243363.0}, {"date": "2021-10-22", "close": 67.8, "volume": 151774.0}, {"date": "2021-10-25", "close": 67.78, "volume": 158639.0}, {"date": "2021-10-26", "close": 69.18, "volume": 105142.0}, {"date": "2021-10-27", "close": 70.02, "volume": 99305.0}, {"date": "2021-10-28", "close": 70.99, "volume": 74040.0}, {"date": "2021-10-29", "close": 70.87, "volume": 86962.0}, {"date": "2021-11-01", "close": 71.77, "volume": 123066.0}, {"date": "2021-11-02", "close": 70.87, "volume": 88652.0}, {"date": "2021-11-03", "close": 71.5, "volume": 100423.0}, {"date": "2021-11-04", "close": 71.55, "volume": 68082.0}, {"date": "2021-11-05", "close": 72.91, "volume": 211408.0}, {"date": "2021-11-08", "close": 71.73, "volume": 109497.0}, {"date": "2021-11-09", "close": 71.53, "volume": 94324.0}, {"date": "2021-11-10", "close": 69.73, "volume": 92335.0}, {"date": "2021-11-11", "close": 68.88, "volume": 60722.0}, {"date": "2021-11-12", "close": 68.38, "volume": 106546.0}, {"date": "2021-11-15", "close": 68.0, "volume": 63195.0}, {"date": "2021-11-16", "close": 68.25, "volume": 79809.0}, {"date": "2021-11-17", "close": 67.93, "volume": 89842.0}, {"date": "2021-11-18", "close": 68.04, "volume": 99140.0}, {"date": "2021-11-19", "close": 66.77, "volume": 119923.0}, {"date": "2021-11-22", "close": 66.42, "volume": 90493.0}, {"date": "2021-11-23", "close": 67.09, "volume": 66597.0}, {"date": "2021-11-24", "close": 66.7, "volume": 75079.0}, {"date": "2021-11-26", "close": 62.76, "volume": 209735.0}, {"date": "2021-11-29", "close": 62.27, "volume": 234624.0}, {"date": "2021-11-30", "close": 60.58, "volume": 387425.0}, {"date": "2021-12-01", "close": 59.46, "volume": 300298.0}, {"date": "2021-12-02", "close": 62.19, "volume": 269212.0}, {"date": "2021-12-03", "close": 60.95, "volume": 154742.0}, {"date": "2021-12-06", "close": 63.21, "volume": 186372.0}, {"date": "2021-12-07", "close": 63.08, "volume": 214027.0}, {"date": "2021-12-08", "close": 63.8, "volume": 161638.0}, {"date": "2021-12-09", "close": 62.87, "volume": 149407.0}, {"date": "2021-12-10", "close": 62.85, "volume": 99755.0}, {"date": "2021-12-13", "close": 60.44, "volume": 158767.0}, {"date": "2021-12-14", "close": 60.07, "volume": 181503.0}, {"date": "2021-12-15", "close": 60.09, "volume": 175711.0}, {"date": "2021-12-16", "close": 59.47, "volume": 107358.0}, {"date": "2021-12-17", "close": 59.83, "volume": 157188.0}, {"date": "2021-12-20", "close": 59.93, "volume": 154072.0}, {"date": "2021-12-21", "close": 61.55, "volume": 230772.0}, {"date": "2021-12-22", "close": 63.41, "volume": 136448.0}, {"date": "2021-12-23", "close": 64.2, "volume": 103072.0}, {"date": "2021-12-27", "close": 65.05, "volume": 74344.0}, {"date": "2021-12-28", "close": 65.55, "volume": 180420.0}, {"date": "2021-12-29", "close": 65.26, "volume": 58698.0}, {"date": "2021-12-30", "close": 64.83, "volume": 62090.0}, {"date": "2021-12-31", "close": 65.21, "volume": 53649.0}, {"date": "2022-01-03", "close": 65.87, "volume": 101784.0}, {"date": "2022-01-04", "close": 68.65, "volume": 201455.0}, {"date": "2022-01-05", "close": 68.06, "volume": 236719.0}, {"date": "2022-01-06", "close": 68.33, "volume": 145530.0}, {"date": "2022-01-07", "close": 68.36, "volume": 134483.0}, {"date": "2022-01-10", "close": 67.4, "volume": 166635.0}, {"date": "2022-01-11", "close": 68.39, "volume": 167514.0}, {"date": "2022-01-12", "close": 68.27, "volume": 116800.0}, {"date": "2022-01-13", "close": 68.08, "volume": 164328.0}, {"date": "2022-01-14", "close": 67.79, "volume": 123858.0}, {"date": "2022-01-18", "close": 66.76, "volume": 212086.0}, {"date": "2022-01-19", "close": 66.42, "volume": 186515.0}, {"date": "2022-01-20", "close": 66.77, "volume": 136077.0}, {"date": "2022-01-21", "close": 66.82, "volume": 344410.0}, {"date": "2022-01-24", "close": 65.08, "volume": 230618.0}, {"date": "2022-01-25", "close": 65.38, "volume": 170214.0}, {"date": "2022-01-26", "close": 65.94, "volume": 236538.0}, {"date": "2022-01-27", "close": 63.45, "volume": 189925.0}, {"date": "2022-01-28", "close": 64.92, "volume": 151566.0}, {"date": "2022-01-31", "close": 66.64, "volume": 283218.0}, {"date": "2022-02-01", "close": 68.11, "volume": 153172.0}, {"date": "2022-02-02", "close": 67.31, "volume": 167788.0}, {"date": "2022-02-03", "close": 66.36, "volume": 136588.0}, {"date": "2022-02-04", "close": 66.89, "volume": 129089.0}, {"date": "2022-02-07", "close": 66.91, "volume": 186090.0}, {"date": "2022-02-08", "close": 69.06, "volume": 91794.0}, {"date": "2022-02-09", "close": 70.4, "volume": 104995.0}, {"date": "2022-02-10", "close": 70.43, "volume": 139070.0}, {"date": "2022-02-11", "close": 69.26, "volume": 144035.0}, {"date": "2022-02-14", "close": 68.8, "volume": 104772.0}, {"date": "2022-02-15", "close": 70.39, "volume": 183591.0}, {"date": "2022-02-16", "close": 70.57, "volume": 118155.0}, {"date": "2022-02-17", "close": 69.15, "volume": 153415.0}, {"date": "2022-02-18", "close": 68.43, "volume": 116929.0}, {"date": "2022-02-22", "close": 69.49, "volume": 211375.0}, {"date": "2022-02-23", "close": 69.18, "volume": 196526.0}, {"date": "2022-02-24", "close": 68.2, "volume": 284623.0}, {"date": "2022-02-25", "close": 71.32, "volume": 198615.0}, {"date": "2022-02-28", "close": 70.4, "volume": 256190.0}, {"date": "2022-03-01", "close": 65.34, "volume": 208861.0}, {"date": "2022-03-02", "close": 68.82, "volume": 239538.0}, {"date": "2022-03-03", "close": 65.1, "volume": 181765.0}, {"date": "2022-03-04", "close": 61.94, "volume": 463786.0}, {"date": "2022-03-07", "close": 58.97, "volume": 249594.0}, {"date": "2022-03-08", "close": 61.23, "volume": 289751.0}, {"date": "2022-03-09", "close": 64.54, "volume": 205962.0}, {"date": "2022-03-10", "close": 64.27, "volume": 157205.0}, {"date": "2022-03-11", "close": 64.7, "volume": 164904.0}, {"date": "2022-03-14", "close": 64.5, "volume": 145225.0}, {"date": "2022-03-15", "close": 65.91, "volume": 129832.0}, {"date": "2022-03-16", "close": 69.8, "volume": 176268.0}, {"date": "2022-03-17", "close": 69.5, "volume": 79647.0}, {"date": "2022-03-18", "close": 70.37, "volume": 99828.0}, {"date": "2022-03-21", "close": 69.43, "volume": 122294.0}, {"date": "2022-03-22", "close": 71.11, "volume": 109173.0}, {"date": "2022-03-23", "close": 68.82, "volume": 116330.0}, {"date": "2022-03-24", "close": 69.42, "volume": 157379.0}, {"date": "2022-03-25", "close": 69.82, "volume": 86342.0}, {"date": "2022-03-28", "close": 70.06, "volume": 87256.0}, {"date": "2022-03-29", "close": 71.7, "volume": 116302.0}, {"date": "2022-03-30", "close": 70.35, "volume": 112374.0}, {"date": "2022-03-31", "close": 68.82, "volume": 142450.0}, {"date": "2022-04-01", "close": 68.92, "volume": 115175.0}, {"date": "2022-04-04", "close": 68.93, "volume": 81409.0}, {"date": "2022-04-05", "close": 69.18, "volume": 96172.0}, {"date": "2022-04-06", "close": 67.02, "volume": 126094.0}, {"date": "2022-04-07", "close": 66.39, "volume": 96080.0}, {"date": "2022-04-08", "close": 64.95, "volume": 152865.0}, {"date": "2022-04-11", "close": 64.5, "volume": 117594.0}, {"date": "2022-04-12", "close": 64.01, "volume": 190351.0}, {"date": "2022-04-13", "close": 66.7, "volume": 148863.0}, {"date": "2022-04-14", "close": 68.5, "volume": 103043.0}, {"date": "2022-04-18", "close": 68.72, "volume": 48731.0}, {"date": "2022-04-19", "close": 68.91, "volume": 157958.0}, {"date": "2022-04-20", "close": 69.43, "volume": 193371.0}, {"date": "2022-04-21", "close": 68.99, "volume": 155866.0}, {"date": "2022-04-22", "close": 66.54, "volume": 177519.0}, {"date": "2022-04-25", "close": 66.5, "volume": 200158.0}, {"date": "2022-04-26", "close": 64.28, "volume": 103010.0}, {"date": "2022-04-27", "close": 64.82, "volume": 114069.0}, {"date": "2022-04-28", "close": 66.64, "volume": 89178.0}, {"date": "2022-04-29", "close": 64.81, "volume": 103350.0}, {"date": "2022-05-02", "close": 64.43, "volume": 100274.0}, {"date": "2022-05-03", "close": 65.39, "volume": 252476.0}, {"date": "2022-05-04", "close": 66.49, "volume": 159757.0}, {"date": "2022-05-05", "close": 62.26, "volume": 195339.0}, {"date": "2022-05-06", "close": 61.68, "volume": 186026.0}, {"date": "2022-05-09", "close": 59.05, "volume": 283058.0}, {"date": "2022-05-10", "close": 60.45, "volume": 220370.0}, {"date": "2022-05-11", "close": 60.07, "volume": 168861.0}, {"date": "2022-05-12", "close": 58.76, "volume": 283785.0}, {"date": "2022-05-13", "close": 60.57, "volume": 187850.0}, {"date": "2022-05-16", "close": 60.07, "volume": 172241.0}, {"date": "2022-05-17", "close": 61.35, "volume": 104649.0}, {"date": "2022-05-18", "close": 58.34, "volume": 123734.0}, {"date": "2022-05-19", "close": 59.35, "volume": 222649.0}, {"date": "2022-05-20", "close": 59.71, "volume": 151148.0}, {"date": "2022-05-23", "close": 60.97, "volume": 196963.0}, {"date": "2022-05-24", "close": 59.99, "volume": 248232.0}, {"date": "2022-05-25", "close": 60.6, "volume": 270561.0}, {"date": "2022-05-26", "close": 62.18, "volume": 446839.0}, {"date": "2022-05-27", "close": 63.18, "volume": 97428.0}, {"date": "2022-05-31", "close": 63.11, "volume": 166607.0}, {"date": "2022-06-01", "close": 62.01, "volume": 116786.0}, {"date": "2022-06-02", "close": 63.21, "volume": 87667.0}, {"date": "2022-06-03", "close": 62.93, "volume": 172393.0}, {"date": "2022-06-06", "close": 62.93, "volume": 264040.0}, {"date": "2022-06-07", "close": 63.54, "volume": 144467.0}, {"date": "2022-06-08", "close": 62.75, "volume": 237081.0}, {"date": "2022-06-09", "close": 61.92, "volume": 472355.0}, {"date": "2022-06-10", "close": 57.93, "volume": 234318.0}, {"date": "2022-06-13", "close": 54.12, "volume": 549720.0}, {"date": "2022-06-14", "close": 53.35, "volume": 496148.0}, {"date": "2022-06-15", "close": 54.7, "volume": 274572.0}, {"date": "2022-06-16", "close": 52.39, "volume": 365914.0}, {"date": "2022-06-17", "close": 52.88, "volume": 215435.0}, {"date": "2022-06-21", "close": 53.02, "volume": 243050.0}, {"date": "2022-06-22", "close": 52.24, "volume": 271319.0}, {"date": "2022-06-23", "close": 52.03, "volume": 294129.0}, {"date": "2022-06-24", "close": 55.2, "volume": 223913.0}, {"date": "2022-06-27", "close": 55.39, "volume": 139555.0}, {"date": "2022-06-28", "close": 54.73, "volume": 224819.0}, {"date": "2022-06-29", "close": 53.79, "volume": 470722.0}, {"date": "2022-06-30", "close": 54.05, "volume": 172626.0}, {"date": "2022-07-01", "close": 54.08, "volume": 226219.0}, {"date": "2022-07-05", "close": 52.87, "volume": 244380.0}, {"date": "2022-07-06", "close": 52.72, "volume": 212471.0}, {"date": "2022-07-07", "close": 54.19, "volume": 149257.0}, {"date": "2022-07-08", "close": 54.4, "volume": 129639.0}, {"date": "2022-07-11", "close": 54.55, "volume": 132006.0}, {"date": "2022-07-12", "close": 54.95, "volume": 174615.0}, {"date": "2022-07-13", "close": 55.38, "volume": 106130.0}, {"date": "2022-07-14", "close": 54.83, "volume": 205050.0}, {"date": "2022-07-15", "close": 56.23, "volume": 121794.0}, {"date": "2022-07-18", "close": 56.57, "volume": 151512.0}, {"date": "2022-07-19", "close": 58.26, "volume": 126867.0}, {"date": "2022-07-20", "close": 58.41, "volume": 153333.0}, {"date": "2022-07-21", "close": 57.99, "volume": 96218.0}, {"date": "2022-07-22", "close": 57.48, "volume": 90866.0}, {"date": "2022-07-25", "close": 58.16, "volume": 109124.0}, {"date": "2022-07-26", "close": 57.52, "volume": 109399.0}, {"date": "2022-07-27", "close": 60.45, "volume": 158967.0}, {"date": "2022-07-28", "close": 60.01, "volume": 94593.0}, {"date": "2022-07-29", "close": 60.31, "volume": 88747.0}, {"date": "2022-08-01", "close": 60.48, "volume": 86157.0}, {"date": "2022-08-02", "close": 59.56, "volume": 115234.0}, {"date": "2022-08-03", "close": 60.26, "volume": 71911.0}, {"date": "2022-08-04", "close": 60.87, "volume": 86133.0}, {"date": "2022-08-05", "close": 59.9, "volume": 114942.0}, {"date": "2022-08-08", "close": 60.61, "volume": 141807.0}, {"date": "2022-08-09", "close": 61.23, "volume": 173950.0}, {"date": "2022-08-10", "close": 62.72, "volume": 121796.0}, {"date": "2022-08-11", "close": 61.88, "volume": 116364.0}, {"date": "2022-08-12", "close": 62.64, "volume": 81359.0}, {"date": "2022-08-15", "close": 62.33, "volume": 75774.0}, {"date": "2022-08-16", "close": 63.05, "volume": 78798.0}, {"date": "2022-08-17", "close": 62.13, "volume": 47300.0}, {"date": "2022-08-18", "close": 61.83, "volume": 84253.0}, {"date": "2022-08-19", "close": 60.33, "volume": 61333.0}, {"date": "2022-08-22", "close": 59.26, "volume": 84812.0}, {"date": "2022-08-23", "close": 59.43, "volume": 79867.0}, {"date": "2022-08-24", "close": 59.43, "volume": 111919.0}, {"date": "2022-08-25", "close": 59.96, "volume": 83766.0}, {"date": "2022-08-26", "close": 55.91, "volume": 155885.0}, {"date": "2022-08-29", "close": 55.57, "volume": 105363.0}, {"date": "2022-08-30", "close": 55.09, "volume": 165835.0}, {"date": "2022-08-31", "close": 54.99, "volume": 177421.0}, {"date": "2022-09-01", "close": 54.01, "volume": 138248.0}, {"date": "2022-09-02", "close": 54.25, "volume": 84528.0}, {"date": "2022-09-06", "close": 53.32, "volume": 353429.0}, {"date": "2022-09-07", "close": 54.6, "volume": 100852.0}, {"date": "2022-09-08", "close": 55.2, "volume": 115508.0}, {"date": "2022-09-09", "close": 56.72, "volume": 105634.0}, {"date": "2022-09-12", "close": 57.45, "volume": 151534.0}, {"date": "2022-09-13", "close": 55.65, "volume": 126738.0}, {"date": "2022-09-14", "close": 56.86, "volume": 120875.0}, {"date": "2022-09-15", "close": 56.84, "volume": 97327.0}, {"date": "2022-09-16", "close": 54.03, "volume": 182547.0}, {"date": "2022-09-19", "close": 54.34, "volume": 120846.0}, {"date": "2022-09-20", "close": 53.28, "volume": 167008.0}, {"date": "2022-09-21", "close": 50.55, "volume": 132999.0}, {"date": "2022-09-22", "close": 49.13, "volume": 145308.0}, {"date": "2022-09-23", "close": 47.7, "volume": 178596.0}, {"date": "2022-09-26", "close": 47.23, "volume": 258389.0}, {"date": "2022-09-27", "close": 47.84, "volume": 215531.0}, {"date": "2022-09-28", "close": 50.26, "volume": 219537.0}, {"date": "2022-09-29", "close": 48.81, "volume": 164143.0}, {"date": "2022-09-30", "close": 48.61, "volume": 157358.0}, {"date": "2022-10-03", "close": 49.53, "volume": 200773.0}, {"date": "2022-10-04", "close": 52.13, "volume": 219668.0}, {"date": "2022-10-05", "close": 51.5, "volume": 121379.0}, {"date": "2022-10-06", "close": 50.28, "volume": 157712.0}, {"date": "2022-10-07", "close": 49.46, "volume": 141598.0}, {"date": "2022-10-10", "close": 49.22, "volume": 141309.0}, {"date": "2022-10-11", "close": 48.48, "volume": 207507.0}, {"date": "2022-10-12", "close": 49.04, "volume": 141745.0}, {"date": "2022-10-13", "close": 50.52, "volume": 265982.0}, {"date": "2022-10-14", "close": 50.15, "volume": 118070.0}, {"date": "2022-10-17", "close": 51.92, "volume": 148996.0}, {"date": "2022-10-18", "close": 52.73, "volume": 123367.0}, {"date": "2022-10-19", "close": 51.92, "volume": 111239.0}, {"date": "2022-10-20", "close": 51.46, "volume": 176941.0}, {"date": "2022-10-21", "close": 51.69, "volume": 118942.0}, {"date": "2022-10-24", "close": 51.96, "volume": 134027.0}, {"date": "2022-10-25", "close": 53.19, "volume": 98080.0}, {"date": "2022-10-26", "close": 53.79, "volume": 138544.0}, {"date": "2022-10-27", "close": 54.41, "volume": 127993.0}, {"date": "2022-10-28", "close": 55.43, "volume": 130064.0}, {"date": "2022-10-31", "close": 54.84, "volume": 209596.0}, {"date": "2022-11-01", "close": 54.77, "volume": 123268.0}, {"date": "2022-11-02", "close": 53.3, "volume": 111074.0}, {"date": "2022-11-03", "close": 53.39, "volume": 189963.0}, {"date": "2022-11-04", "close": 55.61, "volume": 167412.0}, {"date": "2022-11-07", "close": 54.93, "volume": 121620.0}, {"date": "2022-11-08", "close": 55.53, "volume": 95686.0}, {"date": "2022-11-09", "close": 54.06, "volume": 106129.0}, {"date": "2022-11-10", "close": 56.14, "volume": 169437.0}, {"date": "2022-11-11", "close": 57.54, "volume": 71663.0}, {"date": "2022-11-14", "close": 56.15, "volume": 105044.0}, {"date": "2022-11-15", "close": 56.74, "volume": 103070.0}, {"date": "2022-11-16", "close": 56.84, "volume": 116924.0}, {"date": "2022-11-17", "close": 56.98, "volume": 152175.0}, {"date": "2022-11-18", "close": 57.45, "volume": 110221.0}, {"date": "2022-11-21", "close": 57.06, "volume": 71931.0}, {"date": "2022-11-22", "close": 57.79, "volume": 45685.0}, {"date": "2022-11-23", "close": 57.95, "volume": 80106.0}, {"date": "2022-11-25", "close": 58.36, "volume": 58101.0}, {"date": "2022-11-28", "close": 57.41, "volume": 83301.0}, {"date": "2022-11-29", "close": 57.65, "volume": 71685.0}, {"date": "2022-11-30", "close": 58.82, "volume": 98319.0}, {"date": "2022-12-01", "close": 59.7, "volume": 85859.0}, {"date": "2022-12-02", "close": 59.41, "volume": 66415.0}, {"date": "2022-12-05", "close": 58.71, "volume": 99727.0}, {"date": "2022-12-06", "close": 58.81, "volume": 282554.0}, {"date": "2022-12-07", "close": 58.88, "volume": 278389.0}, {"date": "2022-12-08", "close": 59.91, "volume": 103141.0}, {"date": "2022-12-09", "close": 62.22, "volume": 153371.0}, {"date": "2022-12-12", "close": 62.41, "volume": 151717.0}, {"date": "2022-12-13", "close": 62.24, "volume": 107162.0}, {"date": "2022-12-14", "close": 61.65, "volume": 90269.0}, {"date": "2022-12-15", "close": 60.22, "volume": 70272.0}, {"date": "2022-12-16", "close": 59.34, "volume": 73777.0}, {"date": "2022-12-19", "close": 58.59, "volume": 78921.0}, {"date": "2022-12-20", "close": 58.69, "volume": 122595.0}, {"date": "2022-12-21", "close": 58.41, "volume": 81845.0}, {"date": "2022-12-22", "close": 58.09, "volume": 89602.0}, {"date": "2022-12-23", "close": 58.48, "volume": 39976.0}, {"date": "2022-12-27", "close": 58.26, "volume": 55497.0}, {"date": "2022-12-28", "close": 57.66, "volume": 86142.0}, {"date": "2022-12-29", "close": 58.39, "volume": 50430.0}, {"date": "2022-12-30", "close": 58.34, "volume": 54771.0}, {"date": "2023-01-03", "close": 58.54, "volume": 83510.0}, {"date": "2023-01-04", "close": 60.35, "volume": 144641.0}, {"date": "2023-01-05", "close": 60.14, "volume": 72857.0}, {"date": "2023-01-06", "close": 63.76, "volume": 277385.0}, {"date": "2023-01-09", "close": 63.91, "volume": 357511.0}, {"date": "2023-01-10", "close": 64.71, "volume": 107270.0}, {"date": "2023-01-11", "close": 65.52, "volume": 389690.0}, {"date": "2023-01-12", "close": 66.4, "volume": 124385.0}, {"date": "2023-01-13", "close": 67.49, "volume": 87521.0}, {"date": "2023-01-17", "close": 67.88, "volume": 70289.0}, {"date": "2023-01-18", "close": 69.38, "volume": 134554.0}, {"date": "2023-01-19", "close": 70.57, "volume": 99811.0}, {"date": "2023-01-20", "close": 71.67, "volume": 76364.0}, {"date": "2023-01-23", "close": 70.77, "volume": 92496.0}, {"date": "2023-01-24", "close": 70.78, "volume": 173337.0}, {"date": "2023-01-25", "close": 71.35, "volume": 98229.0}, {"date": "2023-01-26", "close": 71.73, "volume": 68767.0}, {"date": "2023-01-27", "close": 71.74, "volume": 740741.0}, {"date": "2023-01-30", "close": 70.58, "volume": 83028.0}, {"date": "2023-01-31", "close": 70.75, "volume": 613029.0}, {"date": "2023-02-01", "close": 71.06, "volume": 145511.0}, {"date": "2023-02-02", "close": 71.59, "volume": 95217.0}, {"date": "2023-02-03", "close": 71.06, "volume": 104957.0}, {"date": "2023-02-06", "close": 70.01, "volume": 94412.0}, {"date": "2023-02-07", "close": 70.3, "volume": 87973.0}, {"date": "2023-02-08", "close": 70.07, "volume": 74731.0}, {"date": "2023-02-09", "close": 69.66, "volume": 76835.0}, {"date": "2023-02-10", "close": 66.72, "volume": 151289.0}, {"date": "2023-02-13", "close": 68.31, "volume": 87832.0}, {"date": "2023-02-14", "close": 69.42, "volume": 98222.0}, {"date": "2023-02-15", "close": 69.39, "volume": 98648.0}, {"date": "2023-02-16", "close": 68.5, "volume": 77262.0}, {"date": "2023-02-17", "close": 68.28, "volume": 72431.0}, {"date": "2023-02-21", "close": 68.23, "volume": 130004.0}, {"date": "2023-02-22", "close": 67.33, "volume": 154394.0}, {"date": "2023-02-23", "close": 68.1, "volume": 137726.0}, {"date": "2023-02-24", "close": 67.85, "volume": 112252.0}, {"date": "2023-02-27", "close": 68.57, "volume": 75159.0}, {"date": "2023-02-28", "close": 68.86, "volume": 109603.0}, {"date": "2023-03-01", "close": 68.49, "volume": 178377.0}, {"date": "2023-03-02", "close": 68.98, "volume": 134181.0}, {"date": "2023-03-03", "close": 69.32, "volume": 125645.0}, {"date": "2023-03-06", "close": 69.24, "volume": 117151.0}, {"date": "2023-03-07", "close": 68.56, "volume": 309413.0}, {"date": "2023-03-08", "close": 68.97, "volume": 279578.0}, {"date": "2023-03-09", "close": 68.25, "volume": 327208.0}, {"date": "2023-03-10", "close": 67.06, "volume": 467683.0}, {"date": "2023-03-13", "close": 66.14, "volume": 589169.0}, {"date": "2023-03-14", "close": 67.55, "volume": 399540.0}, {"date": "2023-03-15", "close": 64.74, "volume": 453210.0}, {"date": "2023-03-16", "close": 66.91, "volume": 377019.0}, {"date": "2023-03-17", "close": 65.05, "volume": 207978.0}, {"date": "2023-03-20", "close": 66.16, "volume": 331693.0}, {"date": "2023-03-21", "close": 66.83, "volume": 161111.0}, {"date": "2023-03-22", "close": 66.08, "volume": 109025.0}, {"date": "2023-03-23", "close": 65.08, "volume": 136816.0}, {"date": "2023-03-24", "close": 63.93, "volume": 242007.0}, {"date": "2023-03-27", "close": 64.34, "volume": 143198.0}, {"date": "2023-03-28", "close": 64.24, "volume": 110916.0}, {"date": "2023-03-29", "close": 65.22, "volume": 102583.0}, {"date": "2023-03-30", "close": 65.16, "volume": 214856.0}, {"date": "2023-03-31", "close": 66.6, "volume": 89175.0}, {"date": "2023-04-03", "close": 66.89, "volume": 124761.0}, {"date": "2023-04-04", "close": 66.74, "volume": 177811.0}, {"date": "2023-04-05", "close": 66.03, "volume": 88274.0}, {"date": "2023-04-06", "close": 67.36, "volume": 172244.0}, {"date": "2023-04-10", "close": 67.8, "volume": 61020.0}, {"date": "2023-04-11", "close": 67.85, "volume": 111915.0}, {"date": "2023-04-12", "close": 67.63, "volume": 154073.0}, {"date": "2023-04-13", "close": 69.04, "volume": 96302.0}, {"date": "2023-04-14", "close": 69.28, "volume": 102772.0}, {"date": "2023-04-17", "close": 69.91, "volume": 80196.0}, {"date": "2023-04-18", "close": 71.01, "volume": 101804.0}, {"date": "2023-04-19", "close": 70.87, "volume": 88901.0}, {"date": "2023-04-20", "close": 70.22, "volume": 120938.0}, {"date": "2023-04-21", "close": 70.45, "volume": 65808.0}, {"date": "2023-04-24", "close": 70.48, "volume": 74675.0}, {"date": "2023-04-25", "close": 69.26, "volume": 82830.0}, {"date": "2023-04-26", "close": 68.59, "volume": 156910.0}, {"date": "2023-04-27", "close": 68.43, "volume": 186037.0}, {"date": "2023-04-28", "close": 69.28, "volume": 92373.0}, {"date": "2023-05-01", "close": 69.47, "volume": 61445.0}, {"date": "2023-05-02", "close": 70.08, "volume": 89007.0}, {"date": "2023-05-03", "close": 69.91, "volume": 63474.0}, {"date": "2023-05-04", "close": 69.61, "volume": 115153.0}, {"date": "2023-05-05", "close": 68.73, "volume": 125561.0}, {"date": "2023-05-08", "close": 69.34, "volume": 80389.0}, {"date": "2023-05-09", "close": 70.06, "volume": 197840.0}, {"date": "2023-05-10", "close": 68.06, "volume": 253612.0}, {"date": "2023-05-11", "close": 67.51, "volume": 73144.0}, {"date": "2023-05-12", "close": 66.49, "volume": 103594.0}, {"date": "2023-05-15", "close": 67.22, "volume": 103593.0}, {"date": "2023-05-16", "close": 67.2, "volume": 85181.0}, {"date": "2023-05-17", "close": 68.09, "volume": 125091.0}, {"date": "2023-05-18", "close": 68.49, "volume": 90820.0}, {"date": "2023-05-19", "close": 67.84, "volume": 85864.0}, {"date": "2023-05-22", "close": 68.14, "volume": 70909.0}, {"date": "2023-05-23", "close": 66.62, "volume": 89045.0}, {"date": "2023-05-24", "close": 66.11, "volume": 98649.0}, {"date": "2023-05-25", "close": 66.54, "volume": 148203.0}, {"date": "2023-05-26", "close": 66.79, "volume": 89470.0}, {"date": "2023-05-30", "close": 66.23, "volume": 112425.0}, {"date": "2023-05-31", "close": 66.35, "volume": 155344.0}, {"date": "2023-06-01", "close": 67.59, "volume": 92325.0}, {"date": "2023-06-02", "close": 68.72, "volume": 143101.0}, {"date": "2023-06-05", "close": 67.9, "volume": 204915.0}, {"date": "2023-06-06", "close": 68.93, "volume": 121138.0}, {"date": "2023-06-07", "close": 68.58, "volume": 132893.0}, {"date": "2023-06-08", "close": 69.08, "volume": 74000.0}, {"date": "2023-06-09", "close": 69.5, "volume": 288625.0}, {"date": "2023-06-12", "close": 70.02, "volume": 665518.0}, {"date": "2023-06-13", "close": 71.07, "volume": 272120.0}, {"date": "2023-06-14", "close": 71.2, "volume": 365563.0}, {"date": "2023-06-15", "close": 71.55, "volume": 302110.0}, {"date": "2023-06-16", "close": 71.23, "volume": 90758.0}, {"date": "2023-06-20", "close": 69.45, "volume": 179372.0}, {"date": "2023-06-21", "close": 69.25, "volume": 79863.0}, {"date": "2023-06-22", "close": 69.03, "volume": 66718.0}, {"date": "2023-06-23", "close": 67.75, "volume": 103768.0}, {"date": "2023-06-26", "close": 67.18, "volume": 158433.0}, {"date": "2023-06-27", "close": 68.8, "volume": 151879.0}, {"date": "2023-06-28", "close": 68.93, "volume": 315407.0}, {"date": "2023-06-29", "close": 69.43, "volume": 155832.0}, {"date": "2023-06-30", "close": 70.45, "volume": 147259.0}, {"date": "2023-07-03", "close": 69.89, "volume": 115794.0}, {"date": "2023-07-05", "close": 69.22, "volume": 172319.0}, {"date": "2023-07-06", "close": 67.85, "volume": 149083.0}, {"date": "2023-07-07", "close": 68.5, "volume": 103984.0}, {"date": "2023-07-10", "close": 69.58, "volume": 147842.0}, {"date": "2023-07-11", "close": 69.77, "volume": 162744.0}, {"date": "2023-07-12", "close": 70.9, "volume": 515893.0}, {"date": "2023-07-13", "close": 71.38, "volume": 142463.0}, {"date": "2023-07-14", "close": 70.8, "volume": 239965.0}, {"date": "2023-07-17", "close": 71.33, "volume": 168814.0}, {"date": "2023-07-18", "close": 73.34, "volume": 564323.0}, {"date": "2023-07-19", "close": 72.41, "volume": 111696.0}, {"date": "2023-07-20", "close": 72.28, "volume": 105128.0}, {"date": "2023-07-21", "close": 73.11, "volume": 64309.0}, {"date": "2023-07-24", "close": 73.05, "volume": 89241.0}, {"date": "2023-07-25", "close": 73.93, "volume": 564215.0}, {"date": "2023-07-26", "close": 73.68, "volume": 248696.0}, {"date": "2023-07-27", "close": 73.8, "volume": 195619.0}, {"date": "2023-07-28", "close": 75.11, "volume": 143994.0}, {"date": "2023-07-31", "close": 75.4, "volume": 320497.0}, {"date": "2023-08-01", "close": 75.47, "volume": 349528.0}, {"date": "2023-08-02", "close": 73.3, "volume": 339916.0}, {"date": "2023-08-03", "close": 72.61, "volume": 256499.0}, {"date": "2023-08-04", "close": 72.22, "volume": 163922.0}, {"date": "2023-08-07", "close": 73.54, "volume": 100208.0}, {"date": "2023-08-08", "close": 76.23, "volume": 514408.0}, {"date": "2023-08-09", "close": 76.78, "volume": 158058.0}, {"date": "2023-08-10", "close": 77.59, "volume": 130126.0}, {"date": "2023-08-11", "close": 76.56, "volume": 108377.0}, {"date": "2023-08-14", "close": 76.84, "volume": 58952.0}, {"date": "2023-08-15", "close": 76.3, "volume": 98531.0}, {"date": "2023-08-16", "close": 76.34, "volume": 80470.0}, {"date": "2023-08-17", "close": 75.07, "volume": 123432.0}, {"date": "2023-08-18", "close": 75.26, "volume": 134922.0}, {"date": "2023-08-21", "close": 75.95, "volume": 346345.0}, {"date": "2023-08-22", "close": 76.21, "volume": 237517.0}, {"date": "2023-08-23", "close": 76.39, "volume": 68878.0}, {"date": "2023-08-24", "close": 74.62, "volume": 231053.0}, {"date": "2023-08-25", "close": 75.18, "volume": 77159.0}, {"date": "2023-08-28", "close": 75.88, "volume": 64695.0}, {"date": "2023-08-29", "close": 77.17, "volume": 88703.0}, {"date": "2023-08-30", "close": 76.98, "volume": 129525.0}, {"date": "2023-08-31", "close": 75.97, "volume": 82022.0}, {"date": "2023-09-01", "close": 76.15, "volume": 58308.0}, {"date": "2023-09-05", "close": 76.53, "volume": 137235.0}, {"date": "2023-09-06", "close": 76.88, "volume": 80949.0}, {"date": "2023-09-07", "close": 76.67, "volume": 73851.0}, {"date": "2023-09-08", "close": 77.23, "volume": 139029.0}, {"date": "2023-09-11", "close": 77.31, "volume": 177874.0}, {"date": "2023-09-12", "close": 78.22, "volume": 251578.0}, {"date": "2023-09-13", "close": 77.95, "volume": 209556.0}, {"date": "2023-09-14", "close": 78.77, "volume": 134522.0}, {"date": "2023-09-15", "close": 78.53, "volume": 111085.0}, {"date": "2023-09-18", "close": 77.63, "volume": 74567.0}, {"date": "2023-09-19", "close": 77.82, "volume": 124529.0}, {"date": "2023-09-20", "close": 78.45, "volume": 86605.0}, {"date": "2023-09-21", "close": 75.7, "volume": 424415.0}, {"date": "2023-09-22", "close": 74.94, "volume": 370084.0}, {"date": "2023-09-25", "close": 74.2, "volume": 690459.0}, {"date": "2023-09-26", "close": 73.71, "volume": 135616.0}, {"date": "2023-09-27", "close": 73.64, "volume": 155875.0}, {"date": "2023-09-28", "close": 75.52, "volume": 239421.0}, {"date": "2023-09-29", "close": 74.75, "volume": 238554.0}, {"date": "2023-10-02", "close": 75.24, "volume": 190710.0}, {"date": "2023-10-03", "close": 73.65, "volume": 123316.0}, {"date": "2023-10-04", "close": 74.3, "volume": 104661.0}, {"date": "2023-10-05", "close": 75.09, "volume": 151331.0}, {"date": "2023-10-06", "close": 75.44, "volume": 98759.0}, {"date": "2023-10-09", "close": 73.58, "volume": 140055.0}, {"date": "2023-10-10", "close": 75.17, "volume": 189911.0}, {"date": "2023-10-11", "close": 75.28, "volume": 163816.0}, {"date": "2023-10-12", "close": 74.38, "volume": 322414.0}, {"date": "2023-10-13", "close": 72.91, "volume": 117417.0}, {"date": "2023-10-16", "close": 73.66, "volume": 104612.0}, {"date": "2023-10-17", "close": 74.96, "volume": 131917.0}, {"date": "2023-10-18", "close": 74.66, "volume": 126404.0}, {"date": "2023-10-19", "close": 74.32, "volume": 156529.0}, {"date": "2023-10-20", "close": 71.78, "volume": 150734.0}, {"date": "2023-10-23", "close": 71.0, "volume": 187538.0}, {"date": "2023-10-24", "close": 72.1, "volume": 835787.0}, {"date": "2023-10-25", "close": 72.65, "volume": 1044834.0}, {"date": "2023-10-26", "close": 72.16, "volume": 1836039.0}, {"date": "2023-10-27", "close": 72.4, "volume": 104300.0}, {"date": "2023-10-30", "close": 73.91, "volume": 487778.0}, {"date": "2023-10-31", "close": 72.13, "volume": 255072.0}, {"date": "2023-11-01", "close": 72.96, "volume": 185247.0}, {"date": "2023-11-02", "close": 73.23, "volume": 180097.0}, {"date": "2023-11-03", "close": 72.56, "volume": 332915.0}, {"date": "2023-11-06", "close": 72.72, "volume": 227777.0}, {"date": "2023-11-07", "close": 73.37, "volume": 349020.0}, {"date": "2023-11-08", "close": 73.03, "volume": 230707.0}, {"date": "2023-11-09", "close": 73.21, "volume": 128691.0}, {"date": "2023-11-10", "close": 73.73, "volume": 362447.0}, {"date": "2023-11-13", "close": 74.06, "volume": 186288.0}, {"date": "2023-11-14", "close": 75.33, "volume": 218981.0}, {"date": "2023-11-15", "close": 75.7, "volume": 223984.0}, {"date": "2023-11-16", "close": 75.72, "volume": 150567.0}, {"date": "2023-11-17", "close": 77.16, "volume": 183791.0}, {"date": "2023-11-20", "close": 77.45, "volume": 93866.0}, {"date": "2023-11-21", "close": 78.41, "volume": 122158.0}, {"date": "2023-11-22", "close": 78.9, "volume": 96183.0}, {"date": "2023-11-24", "close": 78.52, "volume": 54710.0}, {"date": "2023-11-27", "close": 78.57, "volume": 86899.0}, {"date": "2023-11-28", "close": 78.18, "volume": 145336.0}, {"date": "2023-11-29", "close": 78.14, "volume": 182546.0}, {"date": "2023-11-30", "close": 78.55, "volume": 157334.0}, {"date": "2023-12-01", "close": 81.31, "volume": 177413.0}, {"date": "2023-12-04", "close": 81.24, "volume": 93256.0}, {"date": "2023-12-05", "close": 80.66, "volume": 95734.0}, {"date": "2023-12-06", "close": 81.73, "volume": 105989.0}, {"date": "2023-12-07", "close": 84.27, "volume": 163819.0}, {"date": "2023-12-08", "close": 87.26, "volume": 267173.0}, {"date": "2023-12-11", "close": 87.82, "volume": 156360.0}, {"date": "2023-12-12", "close": 88.8, "volume": 117826.0}, {"date": "2023-12-13", "close": 88.32, "volume": 113229.0}, {"date": "2023-12-14", "close": 90.92, "volume": 265250.0}, {"date": "2023-12-15", "close": 90.33, "volume": 127824.0}, {"date": "2023-12-18", "close": 90.65, "volume": 86719.0}, {"date": "2023-12-19", "close": 90.85, "volume": 109894.0}, {"date": "2023-12-20", "close": 89.72, "volume": 98161.0}, {"date": "2023-12-21", "close": 90.75, "volume": 126363.0}, {"date": "2023-12-22", "close": 90.29, "volume": 66719.0}, {"date": "2023-12-26", "close": 90.21, "volume": 86152.0}, {"date": "2023-12-27", "close": 90.99, "volume": 163741.0}, {"date": "2023-12-28", "close": 91.03, "volume": 116789.0}, {"date": "2023-12-29", "close": 91.18, "volume": 53745.0}, {"date": "2024-01-02", "close": 90.77, "volume": 130190.0}, {"date": "2024-01-03", "close": 90.39, "volume": 234845.0}, {"date": "2024-01-04", "close": 91.45, "volume": 261226.0}, {"date": "2024-01-05", "close": 90.5, "volume": 161609.0}, {"date": "2024-01-08", "close": 92.05, "volume": 81599.0}, {"date": "2024-01-09", "close": 90.82, "volume": 92346.0}, {"date": "2024-01-10", "close": 92.4, "volume": 85018.0}, {"date": "2024-01-11", "close": 92.29, "volume": 98505.0}, {"date": "2024-01-12", "close": 92.91, "volume": 215768.0}, {"date": "2024-01-16", "close": 91.7, "volume": 93683.0}, {"date": "2024-01-17", "close": 92.1, "volume": 75969.0}, {"date": "2024-01-18", "close": 94.66, "volume": 200985.0}, {"date": "2024-01-19", "close": 95.48, "volume": 132109.0}, {"date": "2024-01-22", "close": 95.56, "volume": 122872.0}, {"date": "2024-01-23", "close": 94.83, "volume": 111575.0}, {"date": "2024-01-24", "close": 95.56, "volume": 185970.0}, {"date": "2024-01-25", "close": 96.04, "volume": 178844.0}, {"date": "2024-01-26", "close": 95.81, "volume": 162875.0}, {"date": "2024-01-29", "close": 95.99, "volume": 130162.0}, {"date": "2024-01-30", "close": 96.61, "volume": 171293.0}, {"date": "2024-01-31", "close": 95.26, "volume": 190609.0}, {"date": "2024-02-01", "close": 96.4, "volume": 205753.0}, {"date": "2024-02-02", "close": 95.58, "volume": 162713.0}, {"date": "2024-02-05", "close": 95.41, "volume": 128040.0}, {"date": "2024-02-06", "close": 96.78, "volume": 334310.0}, {"date": "2024-02-07", "close": 96.3, "volume": 266654.0}, {"date": "2024-02-08", "close": 97.55, "volume": 144550.0}, {"date": "2024-02-09", "close": 97.99, "volume": 117608.0}, {"date": "2024-02-12", "close": 98.01, "volume": 81020.0}, {"date": "2024-02-13", "close": 95.38, "volume": 216240.0}, {"date": "2024-02-14", "close": 96.65, "volume": 155672.0}, {"date": "2024-02-15", "close": 97.57, "volume": 83433.0}, {"date": "2024-02-16", "close": 97.76, "volume": 145163.0}, {"date": "2024-02-20", "close": 106.08, "volume": 568978.0}, {"date": "2024-02-21", "close": 108.67, "volume": 310126.0}, {"date": "2024-02-22", "close": 110.13, "volume": 380659.0}, {"date": "2024-02-23", "close": 111.69, "volume": 365488.0}, {"date": "2024-02-26", "close": 110.63, "volume": 144355.0}, {"date": "2024-02-27", "close": 110.74, "volume": 90014.0}, {"date": "2024-02-28", "close": 109.51, "volume": 156225.0}, {"date": "2024-02-29", "close": 107.16, "volume": 193872.0}, {"date": "2024-03-01", "close": 106.68, "volume": 137385.0}, {"date": "2024-03-04", "close": 106.18, "volume": 126019.0}, {"date": "2024-03-05", "close": 106.98, "volume": 84602.0}, {"date": "2024-03-06", "close": 106.88, "volume": 144960.0}, {"date": "2024-03-07", "close": 105.91, "volume": 119332.0}, {"date": "2024-03-08", "close": 105.92, "volume": 75943.0}, {"date": "2024-03-11", "close": 106.14, "volume": 76684.0}, {"date": "2024-03-12", "close": 108.42, "volume": 191960.0}, {"date": "2024-03-13", "close": 106.57, "volume": 162953.0}, {"date": "2024-03-14", "close": 105.6, "volume": 185767.0}, {"date": "2024-03-15", "close": 104.65, "volume": 298763.0}, {"date": "2024-03-18", "close": 104.24, "volume": 222010.0}, {"date": "2024-03-19", "close": 104.49, "volume": 122985.0}, {"date": "2024-03-20", "close": 105.29, "volume": 146593.0}, {"date": "2024-03-21", "close": 104.04, "volume": 166186.0}, {"date": "2024-03-22", "close": 104.61, "volume": 116624.0}, {"date": "2024-03-25", "close": 104.73, "volume": 121210.0}, {"date": "2024-03-26", "close": 106.66, "volume": 140432.0}, {"date": "2024-03-27", "close": 106.62, "volume": 120321.0}, {"date": "2024-03-28", "close": 105.66, "volume": 155878.0}, {"date": "2024-04-01", "close": 104.94, "volume": 144619.0}, {"date": "2024-04-02", "close": 103.6, "volume": 364458.0}, {"date": "2024-04-03", "close": 103.57, "volume": 266694.0}, {"date": "2024-04-04", "close": 100.19, "volume": 333310.0}, {"date": "2024-04-05", "close": 100.59, "volume": 218746.0}, {"date": "2024-04-08", "close": 102.27, "volume": 237284.0}, {"date": "2024-04-09", "close": 101.25, "volume": 96332.0}, {"date": "2024-04-10", "close": 100.88, "volume": 213090.0}, {"date": "2024-04-11", "close": 100.63, "volume": 136905.0}, {"date": "2024-04-12", "close": 98.25, "volume": 133862.0}, {"date": "2024-04-15", "close": 98.17, "volume": 154028.0}, {"date": "2024-04-16", "close": 97.83, "volume": 115529.0}, {"date": "2024-04-17", "close": 97.77, "volume": 379119.0}, {"date": "2024-04-18", "close": 98.02, "volume": 96946.0}, {"date": "2024-04-19", "close": 97.39, "volume": 100697.0}, {"date": "2024-04-22", "close": 98.27, "volume": 189457.0}, {"date": "2024-04-23", "close": 100.13, "volume": 145034.0}, {"date": "2024-04-24", "close": 101.62, "volume": 189177.0}, {"date": "2024-04-25", "close": 100.71, "volume": 133058.0}, {"date": "2024-04-26", "close": 100.93, "volume": 81927.0}, {"date": "2024-04-29", "close": 100.15, "volume": 79423.0}, {"date": "2024-04-30", "close": 98.35, "volume": 113591.0}, {"date": "2024-05-01", "close": 98.85, "volume": 179875.0}, {"date": "2024-05-02", "close": 99.34, "volume": 122036.0}, {"date": "2024-05-03", "close": 98.01, "volume": 177113.0}, {"date": "2024-05-06", "close": 99.54, "volume": 252181.0}, {"date": "2024-05-07", "close": 100.11, "volume": 435298.0}, {"date": "2024-05-08", "close": 99.91, "volume": 204555.0}, {"date": "2024-05-09", "close": 99.12, "volume": 263903.0}, {"date": "2024-05-10", "close": 99.94, "volume": 137879.0}, {"date": "2024-05-13", "close": 100.04, "volume": 170280.0}, {"date": "2024-05-14", "close": 99.48, "volume": 109030.0}, {"date": "2024-05-15", "close": 99.63, "volume": 87456.0}, {"date": "2024-05-16", "close": 99.6, "volume": 132863.0}, {"date": "2024-05-17", "close": 100.45, "volume": 136848.0}, {"date": "2024-05-20", "close": 100.94, "volume": 381286.0}, {"date": "2024-05-21", "close": 100.28, "volume": 134477.0}, {"date": "2024-05-22", "close": 100.64, "volume": 227957.0}, {"date": "2024-05-23", "close": 99.12, "volume": 225084.0}, {"date": "2024-05-24", "close": 102.22, "volume": 202449.0}, {"date": "2024-05-28", "close": 100.48, "volume": 150774.0}, {"date": "2024-05-29", "close": 97.96, "volume": 197085.0}, {"date": "2024-05-30", "close": 99.2, "volume": 195768.0}, {"date": "2024-05-31", "close": 101.55, "volume": 167728.0}, {"date": "2024-06-03", "close": 101.6, "volume": 200454.0}, {"date": "2024-06-04", "close": 101.87, "volume": 147910.0}, {"date": "2024-06-05", "close": 102.79, "volume": 123320.0}, {"date": "2024-06-06", "close": 102.26, "volume": 90496.0}, {"date": "2024-06-07", "close": 101.4, "volume": 135246.0}, {"date": "2024-06-10", "close": 101.76, "volume": 63259.0}, {"date": "2024-06-11", "close": 101.78, "volume": 102302.0}, {"date": "2024-06-12", "close": 104.72, "volume": 161406.0}, {"date": "2024-06-13", "close": 105.57, "volume": 166768.0}, {"date": "2024-06-14", "close": 104.28, "volume": 145668.0}, {"date": "2024-06-17", "close": 104.39, "volume": 113718.0}, {"date": "2024-06-18", "close": 105.15, "volume": 132202.0}, {"date": "2024-06-20", "close": 105.57, "volume": 90917.0}, {"date": "2024-06-21", "close": 105.08, "volume": 116252.0}, {"date": "2024-06-24", "close": 106.1, "volume": 564371.0}, {"date": "2024-06-25", "close": 106.46, "volume": 178718.0}, {"date": "2024-06-26", "close": 105.06, "volume": 165807.0}, {"date": "2024-06-27", "close": 105.67, "volume": 113796.0}, {"date": "2024-06-28", "close": 105.95, "volume": 237678.0}, {"date": "2024-07-01", "close": 103.72, "volume": 506957.0}, {"date": "2024-07-02", "close": 104.24, "volume": 146511.0}, {"date": "2024-07-03", "close": 105.27, "volume": 68232.0}, {"date": "2024-07-05", "close": 103.84, "volume": 129067.0}, {"date": "2024-07-08", "close": 104.4, "volume": 87607.0}, {"date": "2024-07-09", "close": 104.25, "volume": 85810.0}, {"date": "2024-07-10", "close": 106.73, "volume": 155725.0}, {"date": "2024-07-11", "close": 107.45, "volume": 187997.0}, {"date": "2024-07-12", "close": 108.51, "volume": 140276.0}, {"date": "2024-07-15", "close": 109.09, "volume": 93209.0}, {"date": "2024-07-16", "close": 111.49, "volume": 81136.0}, {"date": "2024-07-17", "close": 108.61, "volume": 190797.0}, {"date": "2024-07-18", "close": 106.95, "volume": 187644.0}, {"date": "2024-07-19", "close": 106.54, "volume": 100784.0}, {"date": "2024-07-22", "close": 106.78, "volume": 185273.0}, {"date": "2024-07-23", "close": 107.27, "volume": 194252.0}, {"date": "2024-07-24", "close": 104.23, "volume": 105780.0}, {"date": "2024-07-25", "close": 102.73, "volume": 385688.0}, {"date": "2024-07-26", "close": 103.54, "volume": 244958.0}, {"date": "2024-07-29", "close": 103.39, "volume": 71919.0}, {"date": "2024-07-30", "close": 104.19, "volume": 98301.0}, {"date": "2024-07-31", "close": 101.33, "volume": 488645.0}, {"date": "2024-08-01", "close": 96.9, "volume": 494296.0}, {"date": "2024-08-02", "close": 95.21, "volume": 497370.0}, {"date": "2024-08-05", "close": 94.9, "volume": 221223.0}, {"date": "2024-08-06", "close": 95.03, "volume": 509635.0}, {"date": "2024-08-07", "close": 91.94, "volume": 214900.0}, {"date": "2024-08-08", "close": 92.8, "volume": 231374.0}, {"date": "2024-08-09", "close": 93.78, "volume": 321240.0}, {"date": "2024-08-12", "close": 92.75, "volume": 116093.0}, {"date": "2024-08-13", "close": 94.94, "volume": 215628.0}, {"date": "2024-08-14", "close": 94.21, "volume": 176775.0}, {"date": "2024-08-15", "close": 96.53, "volume": 155088.0}, {"date": "2024-08-16", "close": 96.27, "volume": 106459.0}, {"date": "2024-08-19", "close": 97.72, "volume": 164275.0}, {"date": "2024-08-20", "close": 97.0, "volume": 107091.0}, {"date": "2024-08-21", "close": 98.42, "volume": 189193.0}, {"date": "2024-08-22", "close": 97.8, "volume": 101109.0}, {"date": "2024-08-23", "close": 99.56, "volume": 135051.0}, {"date": "2024-08-26", "close": 98.8, "volume": 135617.0}, {"date": "2024-08-27", "close": 99.19, "volume": 297220.0}, {"date": "2024-08-28", "close": 99.96, "volume": 200221.0}, {"date": "2024-08-29", "close": 100.45, "volume": 219705.0}, {"date": "2024-08-30", "close": 100.51, "volume": 134988.0}, {"date": "2024-09-03", "close": 99.06, "volume": 135776.0}, {"date": "2024-09-04", "close": 98.67, "volume": 147863.0}, {"date": "2024-09-05", "close": 99.09, "volume": 104763.0}, {"date": "2024-09-06", "close": 98.62, "volume": 146885.0}, {"date": "2024-09-09", "close": 101.27, "volume": 249371.0}, {"date": "2024-09-10", "close": 100.55, "volume": 180105.0}, {"date": "2024-09-11", "close": 101.32, "volume": 364114.0}, {"date": "2024-09-12", "close": 102.32, "volume": 401314.0}, {"date": "2024-09-13", "close": 103.72, "volume": 430878.0}, {"date": "2024-09-16", "close": 104.48, "volume": 332524.0}, {"date": "2024-09-17", "close": 104.3, "volume": 193658.0}, {"date": "2024-09-18", "close": 106.4, "volume": 282089.0}, {"date": "2024-09-19", "close": 108.63, "volume": 149988.0}, {"date": "2024-09-20", "close": 108.21, "volume": 198315.0}, {"date": "2024-09-23", "close": 108.37, "volume": 144272.0}, {"date": "2024-09-24", "close": 111.3, "volume": 98072.0}, {"date": "2024-09-25", "close": 110.78, "volume": 305996.0}, {"date": "2024-09-26", "close": 112.74, "volume": 217662.0}, {"date": "2024-09-27", "close": 113.17, "volume": 163674.0}, {"date": "2024-09-30", "close": 110.49, "volume": 148031.0}, {"date": "2024-10-01", "close": 109.14, "volume": 216728.0}, {"date": "2024-10-02", "close": 109.31, "volume": 94590.0}, {"date": "2024-10-03", "close": 109.17, "volume": 68502.0}, {"date": "2024-10-04", "close": 110.87, "volume": 65322.0}, {"date": "2024-10-07", "close": 110.6, "volume": 91002.0}, {"date": "2024-10-08", "close": 110.71, "volume": 67899.0}, {"date": "2024-10-09", "close": 112.03, "volume": 92137.0}, {"date": "2024-10-10", "close": 111.42, "volume": 100232.0}, {"date": "2024-10-11", "close": 112.26, "volume": 76493.0}, {"date": "2024-10-14", "close": 112.53, "volume": 87154.0}, {"date": "2024-10-15", "close": 111.21, "volume": 126487.0}, {"date": "2024-10-16", "close": 112.79, "volume": 81287.0}, {"date": "2024-10-17", "close": 113.43, "volume": 89907.0}, {"date": "2024-10-18", "close": 113.75, "volume": 66000.0}, {"date": "2024-10-21", "close": 113.03, "volume": 167688.0}, {"date": "2024-10-22", "close": 114.88, "volume": 233463.0}, {"date": "2024-10-23", "close": 112.05, "volume": 107912.0}, {"date": "2024-10-24", "close": 111.57, "volume": 163606.0}, {"date": "2024-10-25", "close": 111.82, "volume": 79613.0}, {"date": "2024-10-28", "close": 113.08, "volume": 84769.0}, {"date": "2024-10-29", "close": 113.29, "volume": 142487.0}, {"date": "2024-10-30", "close": 112.8, "volume": 74953.0}, {"date": "2024-10-31", "close": 111.45, "volume": 103404.0}, {"date": "2024-11-01", "close": 112.36, "volume": 143049.0}, {"date": "2024-11-04", "close": 111.71, "volume": 121668.0}, {"date": "2024-11-05", "close": 112.89, "volume": 116940.0}, {"date": "2024-11-06", "close": 118.34, "volume": 107144.0}, {"date": "2024-11-07", "close": 118.88, "volume": 120523.0}, {"date": "2024-11-08", "close": 121.1, "volume": 128530.0}, {"date": "2024-11-11", "close": 122.34, "volume": 63460.0}, {"date": "2024-11-12", "close": 121.45, "volume": 94779.0}, {"date": "2024-11-13", "close": 122.27, "volume": 263942.0}, {"date": "2024-11-14", "close": 121.05, "volume": 127416.0}, {"date": "2024-11-15", "close": 121.2, "volume": 140324.0}, {"date": "2024-11-18", "close": 121.76, "volume": 81482.0}, {"date": "2024-11-19", "close": 122.09, "volume": 105799.0}, {"date": "2024-11-20", "close": 122.73, "volume": 70185.0}, {"date": "2024-11-21", "close": 123.96, "volume": 127522.0}, {"date": "2024-11-22", "close": 123.41, "volume": 179520.0}, {"date": "2024-11-25", "close": 125.26, "volume": 105549.0}, {"date": "2024-11-26", "close": 125.7, "volume": 130489.0}, {"date": "2024-11-27", "close": 126.01, "volume": 135963.0}, {"date": "2024-11-29", "close": 126.25, "volume": 82698.0}, {"date": "2024-12-02", "close": 126.5, "volume": 64418.0}, {"date": "2024-12-03", "close": 127.98, "volume": 123828.0}, {"date": "2024-12-04", "close": 128.7, "volume": 85288.0}, {"date": "2024-12-05", "close": 130.93, "volume": 58233.0}, {"date": "2024-12-06", "close": 130.22, "volume": 151006.0}, {"date": "2024-12-09", "close": 127.34, "volume": 128689.0}, {"date": "2024-12-10", "close": 126.29, "volume": 148645.0}, {"date": "2024-12-11", "close": 128.54, "volume": 129266.0}, {"date": "2024-12-12", "close": 127.83, "volume": 206450.0}, {"date": "2024-12-13", "close": 127.11, "volume": 93777.0}, {"date": "2024-12-16", "close": 127.53, "volume": 116329.0}, {"date": "2024-12-17", "close": 127.41, "volume": 164438.0}, {"date": "2024-12-18", "close": 124.64, "volume": 193029.0}, {"date": "2024-12-19", "close": 125.03, "volume": 171344.0}, {"date": "2024-12-20", "close": 125.87, "volume": 131728.0}, {"date": "2024-12-23", "close": 126.7, "volume": 144781.0}, {"date": "2024-12-24", "close": 126.65, "volume": 65297.0}, {"date": "2024-12-26", "close": 126.78, "volume": 36828.0}, {"date": "2024-12-27", "close": 126.35, "volume": 121295.0}, {"date": "2024-12-30", "close": 126.0, "volume": 60106.0}, {"date": "2024-12-31", "close": 124.92, "volume": 50024.0}, {"date": "2025-01-02", "close": 123.85, "volume": 95751.0}, {"date": "2025-01-03", "close": 122.74, "volume": 104988.0}, {"date": "2025-01-06", "close": 122.58, "volume": 94818.0}, {"date": "2025-01-07", "close": 122.72, "volume": 69353.0}, {"date": "2025-01-08", "close": 121.83, "volume": 70241.0}, {"date": "2025-01-10", "close": 122.52, "volume": 179406.0}, {"date": "2025-01-13", "close": 123.19, "volume": 92682.0}, {"date": "2025-01-14", "close": 123.5, "volume": 86000.0}, {"date": "2025-01-15", "close": 123.52, "volume": 63205.0}, {"date": "2025-01-16", "close": 125.99, "volume": 148137.0}, {"date": "2025-01-17", "close": 126.82, "volume": 159461.0}, {"date": "2025-01-21", "close": 129.84, "volume": 233740.0}, {"date": "2025-01-22", "close": 130.48, "volume": 107343.0}, {"date": "2025-01-23", "close": 132.69, "volume": 121271.0}, {"date": "2025-01-24", "close": 131.08, "volume": 108245.0}, {"date": "2025-01-27", "close": 131.15, "volume": 144357.0}, {"date": "2025-01-28", "close": 133.57, "volume": 171416.0}, {"date": "2025-01-29", "close": 134.14, "volume": 115611.0}, {"date": "2025-01-30", "close": 135.39, "volume": 124599.0}, {"date": "2025-01-31", "close": 134.72, "volume": 137055.0}, {"date": "2025-02-03", "close": 134.23, "volume": 164271.0}, {"date": "2025-02-04", "close": 133.91, "volume": 206750.0}, {"date": "2025-02-05", "close": 133.87, "volume": 162561.0}, {"date": "2025-02-06", "close": 136.44, "volume": 257225.0}, {"date": "2025-02-07", "close": 136.56, "volume": 186944.0}, {"date": "2025-02-10", "close": 136.01, "volume": 144436.0}, {"date": "2025-02-11", "close": 134.43, "volume": 162700.0}, {"date": "2025-02-12", "close": 136.29, "volume": 254369.0}, {"date": "2025-02-13", "close": 134.91, "volume": 156149.0}, {"date": "2025-02-14", "close": 133.58, "volume": 184193.0}, {"date": "2025-02-18", "close": 130.36, "volume": 243273.0}, {"date": "2025-02-19", "close": 129.54, "volume": 212805.0}, {"date": "2025-02-20", "close": 128.62, "volume": 520720.0}, {"date": "2025-02-21", "close": 124.25, "volume": 297650.0}, {"date": "2025-02-24", "close": 123.91, "volume": 190789.0}, {"date": "2025-02-25", "close": 124.38, "volume": 190302.0}, {"date": "2025-02-26", "close": 125.31, "volume": 902224.0}, {"date": "2025-02-27", "close": 126.71, "volume": 758969.0}, {"date": "2025-02-28", "close": 126.84, "volume": 282970.0}, {"date": "2025-03-03", "close": 126.89, "volume": 279625.0}, {"date": "2025-03-04", "close": 125.78, "volume": 162263.0}, {"date": "2025-03-05", "close": 126.19, "volume": 268504.0}, {"date": "2025-03-06", "close": 120.56, "volume": 237962.0}, {"date": "2025-03-07", "close": 120.51, "volume": 206062.0}, {"date": "2025-03-10", "close": 118.36, "volume": 175106.0}, {"date": "2025-03-11", "close": 114.93, "volume": 270900.0}, {"date": "2025-03-12", "close": 113.8, "volume": 259165.0}, {"date": "2025-03-13", "close": 111.39, "volume": 238311.0}, {"date": "2025-03-14", "close": 113.56, "volume": 162272.0}, {"date": "2025-03-17", "close": 114.41, "volume": 354318.0}, {"date": "2025-03-18", "close": 112.18, "volume": 157860.0}, {"date": "2025-03-19", "close": 112.85, "volume": 311588.0}, {"date": "2025-03-20", "close": 112.68, "volume": 225460.0}, {"date": "2025-03-21", "close": 109.67, "volume": 244082.0}, {"date": "2025-03-24", "close": 110.88, "volume": 221577.0}, {"date": "2025-03-25", "close": 111.44, "volume": 165193.0}, {"date": "2025-03-26", "close": 111.18, "volume": 134077.0}, {"date": "2025-03-27", "close": 111.91, "volume": 168366.0}, {"date": "2025-03-28", "close": 109.48, "volume": 143157.0}, {"date": "2025-03-31", "close": 109.59, "volume": 261257.0}, {"date": "2025-04-01", "close": 109.48, "volume": 296807.0}, {"date": "2025-04-02", "close": 111.36, "volume": 157668.0}, {"date": "2025-04-03", "close": 105.55, "volume": 330422.0}, {"date": "2025-04-04", "close": 101.09, "volume": 743344.0}, {"date": "2025-04-07", "close": 97.3, "volume": 727064.0}, {"date": "2025-04-08", "close": 96.02, "volume": 734143.0}, {"date": "2025-04-09", "close": 104.61, "volume": 531974.0}, {"date": "2025-04-10", "close": 103.02, "volume": 347079.0}, {"date": "2025-04-11", "close": 103.96, "volume": 248377.0}, {"date": "2025-04-14", "close": 103.64, "volume": 212199.0}, {"date": "2025-04-15", "close": 104.0, "volume": 172480.0}, {"date": "2025-04-16", "close": 100.74, "volume": 289569.0}, {"date": "2025-04-17", "close": 101.56, "volume": 322419.0}, {"date": "2025-04-21", "close": 100.26, "volume": 162192.0}, {"date": "2025-04-22", "close": 102.84, "volume": 360791.0}, {"date": "2025-04-23", "close": 104.04, "volume": 237853.0}, {"date": "2025-04-24", "close": 105.44, "volume": 226838.0}, {"date": "2025-04-25", "close": 106.22, "volume": 268669.0}, {"date": "2025-04-28", "close": 107.01, "volume": 142389.0}, {"date": "2025-04-29", "close": 106.94, "volume": 166478.0}, {"date": "2025-04-30", "close": 107.89, "volume": 152965.0}, {"date": "2025-05-01", "close": 110.91, "volume": 293555.0}, {"date": "2025-05-02", "close": 113.47, "volume": 216427.0}, {"date": "2025-05-05", "close": 114.03, "volume": 130047.0}, {"date": "2025-05-06", "close": 113.49, "volume": 138635.0}, {"date": "2025-05-07", "close": 115.34, "volume": 266345.0}, {"date": "2025-05-08", "close": 117.38, "volume": 244800.0}, {"date": "2025-05-09", "close": 116.13, "volume": 257713.0}, {"date": "2025-05-12", "close": 120.84, "volume": 221632.0}, {"date": "2025-05-13", "close": 123.75, "volume": 233423.0}, {"date": "2025-05-14", "close": 124.33, "volume": 318614.0}, {"date": "2025-05-15", "close": 122.67, "volume": 212638.0}, {"date": "2025-05-16", "close": 122.53, "volume": 233307.0}, {"date": "2025-05-19", "close": 120.93, "volume": 519808.0}, {"date": "2025-05-20", "close": 120.56, "volume": 343958.0}, {"date": "2025-05-21", "close": 117.63, "volume": 232930.0}, {"date": "2025-05-22", "close": 117.75, "volume": 150121.0}, {"date": "2025-05-23", "close": 117.43, "volume": 215925.0}, {"date": "2025-05-27", "close": 119.32, "volume": 160840.0}, {"date": "2025-05-28", "close": 117.18, "volume": 154869.0}, {"date": "2025-05-29", "close": 117.35, "volume": 172565.0}, {"date": "2025-05-30", "close": 115.84, "volume": 206202.0}, {"date": "2025-06-02", "close": 115.24, "volume": 354718.0}, {"date": "2025-06-03", "close": 116.3, "volume": 137782.0}, {"date": "2025-06-04", "close": 115.8, "volume": 127826.0}, {"date": "2025-06-05", "close": 115.52, "volume": 185518.0}, {"date": "2025-06-06", "close": 116.61, "volume": 124267.0}, {"date": "2025-06-09", "close": 115.08, "volume": 597663.0}, {"date": "2025-06-10", "close": 117.51, "volume": 385421.0}, {"date": "2025-06-11", "close": 116.67, "volume": 290180.0}, {"date": "2025-06-12", "close": 114.51, "volume": 292161.0}, {"date": "2025-06-13", "close": 111.74, "volume": 310433.0}, {"date": "2025-06-16", "close": 113.8, "volume": 271330.0}, {"date": "2025-06-17", "close": 111.47, "volume": 285626.0}, {"date": "2025-06-18", "close": 112.13, "volume": 287399.0}, {"date": "2025-06-20", "close": 110.79, "volume": 329662.0}, {"date": "2025-06-23", "close": 112.94, "volume": 227848.0}, {"date": "2025-06-24", "close": 115.06, "volume": 233928.0}, {"date": "2025-06-25", "close": 113.73, "volume": 150680.0}, {"date": "2025-06-26", "close": 114.73, "volume": 142010.0}, {"date": "2025-06-27", "close": 115.96, "volume": 109859.0}, {"date": "2025-06-30", "close": 115.34, "volume": 140067.0}, {"date": "2025-07-01", "close": 117.32, "volume": 427881.0}, {"date": "2025-07-02", "close": 117.95, "volume": 224360.0}, {"date": "2025-07-03", "close": 119.66, "volume": 140615.0}, {"date": "2025-07-07", "close": 118.6, "volume": 165003.0}, {"date": "2025-07-08", "close": 119.86, "volume": 183104.0}, {"date": "2025-07-09", "close": 121.01, "volume": 161039.0}, {"date": "2025-07-10", "close": 121.89, "volume": 251497.0}, {"date": "2025-07-11", "close": 120.58, "volume": 132269.0}, {"date": "2025-07-14", "close": 120.17, "volume": 114921.0}, {"date": "2025-07-15", "close": 117.77, "volume": 184351.0}, {"date": "2025-07-16", "close": 117.7, "volume": 177101.0}, {"date": "2025-07-17", "close": 116.31, "volume": 291748.0}, {"date": "2025-07-18", "close": 117.08, "volume": 190896.0}, {"date": "2025-07-21", "close": 116.62, "volume": 142539.0}, {"date": "2025-07-22", "close": 119.05, "volume": 134890.0}, {"date": "2025-07-23", "close": 118.31, "volume": 198773.0}, {"date": "2025-07-24", "close": 117.05, "volume": 201169.0}, {"date": "2025-07-25", "close": 118.29, "volume": 131633.0}, {"date": "2025-07-28", "close": 117.54, "volume": 88871.0}, {"date": "2025-07-29", "close": 116.98, "volume": 143717.0}, {"date": "2025-07-30", "close": 118.33, "volume": 137500.0}, {"date": "2025-07-31", "close": 116.16, "volume": 201205.0}, {"date": "2025-08-01", "close": 114.67, "volume": 160989.0}, {"date": "2025-08-04", "close": 115.35, "volume": 153028.0}, {"date": "2025-08-05", "close": 115.29, "volume": 195335.0}, {"date": "2025-08-06", "close": 116.47, "volume": 219834.0}, {"date": "2025-08-07", "close": 123.77, "volume": 562954.0}, {"date": "2025-08-08", "close": 119.41, "volume": 308397.0}, {"date": "2025-08-11", "close": 117.4, "volume": 206375.0}, {"date": "2025-08-12", "close": 120.75, "volume": 225274.0}, {"date": "2025-08-13", "close": 121.61, "volume": 120592.0}, {"date": "2025-08-14", "close": 120.19, "volume": 160298.0}, {"date": "2025-08-15", "close": 121.07, "volume": 400322.0}, {"date": "2025-08-18", "close": 121.43, "volume": 252592.0}, {"date": "2025-08-19", "close": 122.07, "volume": 276084.0}, {"date": "2025-08-20", "close": 121.02, "volume": 126669.0}, {"date": "2025-08-21", "close": 120.02, "volume": 104808.0}, {"date": "2025-08-22", "close": 122.72, "volume": 150375.0}, {"date": "2025-08-25", "close": 120.98, "volume": 130731.0}, {"date": "2025-08-26", "close": 120.82, "volume": 88851.0}, {"date": "2025-08-27", "close": 122.42, "volume": 108811.0}, {"date": "2025-08-28", "close": 122.85, "volume": 121237.0}, {"date": "2025-08-29", "close": 122.64, "volume": 118718.0}, {"date": "2025-09-02", "close": 120.02, "volume": 124212.0}, {"date": "2025-09-03", "close": 121.39, "volume": 131583.0}, {"date": "2025-09-04", "close": 122.09, "volume": 118037.0}, {"date": "2025-09-05", "close": 123.22, "volume": 317817.0}, {"date": "2025-09-08", "close": 124.98, "volume": 199910.0}, {"date": "2025-09-09", "close": 123.68, "volume": 159119.0}, {"date": "2025-09-10", "close": 122.27, "volume": 206419.0}, {"date": "2025-09-11", "close": 123.42, "volume": 199173.0}, {"date": "2025-09-12", "close": 121.02, "volume": 104228.0}, {"date": "2025-09-15", "close": 119.5, "volume": 136953.0}, {"date": "2025-09-16", "close": 120.62, "volume": 147679.0}, {"date": "2025-09-17", "close": 118.43, "volume": 171539.0}, {"date": "2025-09-18", "close": 118.12, "volume": 125165.0}, {"date": "2025-09-19", "close": 119.77, "volume": 175931.0}, {"date": "2025-09-22", "close": 118.27, "volume": 95799.0}, {"date": "2025-09-23", "close": 118.79, "volume": 120048.0}, {"date": "2025-09-24", "close": 118.33, "volume": 106215.0}, {"date": "2025-09-25", "close": 117.79, "volume": 169490.0}, {"date": "2025-09-26", "close": 123.23, "volume": 224355.0}, {"date": "2025-09-29", "close": 122.77, "volume": 160007.0}, {"date": "2025-09-30", "close": 121.26, "volume": 152666.0}, {"date": "2025-10-01", "close": 121.37, "volume": 212132.0}, {"date": "2025-10-02", "close": 123.16, "volume": 203131.0}, {"date": "2025-10-03", "close": 123.92, "volume": 284789.0}, {"date": "2025-10-06", "close": 124.3, "volume": 102411.0}, {"date": "2025-10-07", "close": 123.2, "volume": 276684.0}, {"date": "2025-10-08", "close": 124.05, "volume": 111969.0}, {"date": "2025-10-09", "close": 122.35, "volume": 110786.0}, {"date": "2025-10-10", "close": 121.11, "volume": 189721.0}, {"date": "2025-10-13", "close": 122.55, "volume": 178615.0}, {"date": "2025-10-14", "close": 122.27, "volume": 229634.0}, {"date": "2025-10-15", "close": 120.34, "volume": 170152.0}, {"date": "2025-10-16", "close": 118.68, "volume": 199856.0}, {"date": "2025-10-17", "close": 120.81, "volume": 137578.0}, {"date": "2025-10-20", "close": 120.32, "volume": 104128.0}, {"date": "2025-10-21", "close": 122.13, "volume": 120497.0}, {"date": "2025-10-22", "close": 125.03, "volume": 157947.0}, {"date": "2025-10-23", "close": 122.57, "volume": 209364.0}, {"date": "2025-10-24", "close": 124.39, "volume": 205237.0}, {"date": "2025-10-27", "close": 125.48, "volume": 208280.0}, {"date": "2025-10-28", "close": 124.2, "volume": 190480.0}, {"date": "2025-10-29", "close": 123.42, "volume": 169863.0}, {"date": "2025-10-30", "close": 123.26, "volume": 156033.0}, {"date": "2025-10-31", "close": 121.46, "volume": 233975.0}, {"date": "2025-11-03", "close": 122.35, "volume": 200470.0}, {"date": "2025-11-04", "close": 122.19, "volume": 212931.0}, {"date": "2025-11-05", "close": 125.87, "volume": 183521.0}, {"date": "2025-11-06", "close": 125.87, "volume": 124701.0}, {"date": "2025-11-07", "close": 130.18, "volume": 179830.0}, {"date": "2025-11-10", "close": 131.84, "volume": 132504.0}, {"date": "2025-11-11", "close": 131.38, "volume": 191705.0}, {"date": "2025-11-12", "close": 132.47, "volume": 135572.0}, {"date": "2025-11-13", "close": 129.77, "volume": 184230.0}, {"date": "2025-11-14", "close": 128.92, "volume": 133931.0}, {"date": "2025-11-17", "close": 127.14, "volume": 214072.0}, {"date": "2025-11-18", "close": 126.22, "volume": 123395.0}, {"date": "2025-11-19", "close": 125.79, "volume": 91088.0}, {"date": "2025-11-20", "close": 124.66, "volume": 134958.0}, {"date": "2025-11-21", "close": 130.56, "volume": 204647.0}, {"date": "2025-11-24", "close": 131.13, "volume": 134872.0}, {"date": "2025-11-25", "close": 134.66, "volume": 130423.0}, {"date": "2025-11-26", "close": 135.65, "volume": 117212.0}, {"date": "2025-11-28", "close": 134.18, "volume": 92859.0}, {"date": "2025-12-01", "close": 132.8, "volume": 109688.0}, {"date": "2025-12-02", "close": 135.18, "volume": 114275.0}, {"date": "2025-12-03", "close": 137.57, "volume": 166715.0}, {"date": "2025-12-04", "close": 134.91, "volume": 269543.0}, {"date": "2025-12-05", "close": 133.57, "volume": 149866.0}, {"date": "2025-12-08", "close": 133.3, "volume": 172344.0}, {"date": "2025-12-09", "close": 131.7, "volume": 172329.0}, {"date": "2025-12-10", "close": 133.7, "volume": 190418.0}, {"date": "2025-12-11", "close": 136.27, "volume": 153738.0}, {"date": "2025-12-12", "close": 138.67, "volume": 128203.0}, {"date": "2025-12-15", "close": 140.47, "volume": 172687.0}, {"date": "2025-12-16", "close": 140.41, "volume": 178527.0}, {"date": "2025-12-17", "close": 141.48, "volume": 241869.0}, {"date": "2025-12-18", "close": 140.46, "volume": 219135.0}, {"date": "2025-12-19", "close": 142.85, "volume": 152122.0}, {"date": "2025-12-22", "close": 143.42, "volume": 261693.0}, {"date": "2025-12-23", "close": 143.06, "volume": 129473.0}, {"date": "2025-12-24", "close": 143.41, "volume": 76024.0}, {"date": "2025-12-26", "close": 143.41, "volume": 95651.0}, {"date": "2025-12-29", "close": 141.74, "volume": 152626.0}, {"date": "2025-12-30", "close": 141.64, "volume": 142223.0}, {"date": "2025-12-31", "close": 140.83, "volume": 138163.0}, {"date": "2026-01-02", "close": 140.35, "volume": 153440.0}, {"date": "2026-01-05", "close": 137.49, "volume": 210113.0}, {"date": "2026-01-06", "close": 139.3, "volume": 214560.0}, {"date": "2026-01-07", "close": 136.36, "volume": 251869.0}, {"date": "2026-01-08", "close": 138.64, "volume": 219628.0}, {"date": "2026-01-09", "close": 138.71, "volume": 200017.0}, {"date": "2026-01-12", "close": 137.8, "volume": 185496.0}, {"date": "2026-01-13", "close": 137.65, "volume": 278307.0}, {"date": "2026-01-14", "close": 136.84, "volume": 431895.0}, {"date": "2026-01-15", "close": 137.92, "volume": 477411.0}, {"date": "2026-01-16", "close": 139.21, "volume": 242954.0}, {"date": "2026-01-20", "close": 134.75, "volume": 326559.0}, {"date": "2026-01-21", "close": 138.34, "volume": 236445.0}, {"date": "2026-01-22", "close": 139.22, "volume": 258682.0}, {"date": "2026-01-23", "close": 138.5, "volume": 166333.0}, {"date": "2026-01-26", "close": 135.96, "volume": 136207.0}, {"date": "2026-01-27", "close": 136.41, "volume": 225487.0}, {"date": "2026-01-28", "close": 135.34, "volume": 222972.0}, {"date": "2026-01-29", "close": 137.32, "volume": 251235.0}, {"date": "2026-01-30", "close": 137.24, "volume": 203909.0}, {"date": "2026-02-02", "close": 142.17, "volume": 246929.0}, {"date": "2026-02-03", "close": 137.2, "volume": 248392.0}, {"date": "2026-02-04", "close": 142.97, "volume": 256348.0}, {"date": "2026-02-05", "close": 143.09, "volume": 167642.0}, {"date": "2026-02-06", "close": 144.83, "volume": 197408.0}, {"date": "2026-02-09", "close": 143.32, "volume": 230964.0}, {"date": "2026-02-10", "close": 147.84, "volume": 352119.0}, {"date": "2026-02-11", "close": 145.73, "volume": 345610.0}, {"date": "2026-02-12", "close": 145.87, "volume": 326597.0}, {"date": "2026-02-13", "close": 146.13, "volume": 324812.0}, {"date": "2026-02-17", "close": 148.23, "volume": 333703.0}, {"date": "2026-02-18", "close": 145.18, "volume": 333506.0}, {"date": "2026-02-19", "close": 143.11, "volume": 285264.0}, {"date": "2026-02-20", "close": 144.41, "volume": 179052.0}, {"date": "2026-02-23", "close": 142.85, "volume": 292505.0}, {"date": "2026-02-24", "close": 141.33, "volume": 246507.0}, {"date": "2026-02-25", "close": 140.58, "volume": 421751.0}, {"date": "2026-02-26", "close": 143.06, "volume": 878292.0}, {"date": "2026-02-27", "close": 139.04, "volume": 375750.0}, {"date": "2026-03-02", "close": 133.78, "volume": 501517.0}, {"date": "2026-03-03", "close": 135.39, "volume": 350883.0}, {"date": "2026-03-04", "close": 135.07, "volume": 228165.0}, {"date": "2026-03-05", "close": 134.19, "volume": 333271.0}, {"date": "2026-03-06", "close": 132.62, "volume": 367421.0}, {"date": "2026-03-09", "close": 132.6, "volume": 494443.0}, {"date": "2026-03-10", "close": 131.91, "volume": 231077.0}, {"date": "2026-03-11", "close": 134.32, "volume": 271322.0}, {"date": "2026-03-12", "close": 130.95, "volume": 207031.0}, {"date": "2026-03-13", "close": 128.9, "volume": 139437.0}, {"date": "2026-03-16", "close": 130.91, "volume": 163104.0}, {"date": "2026-03-17", "close": 133.45, "volume": 126274.0}, {"date": "2026-03-18", "close": 131.58, "volume": 165141.0}, {"date": "2026-03-19", "close": 130.92, "volume": 204118.0}, {"date": "2026-03-20", "close": 129.24, "volume": 223797.0}, {"date": "2026-03-23", "close": 132.06, "volume": 235936.0}, {"date": "2026-03-24", "close": 132.26, "volume": 169580.0}, {"date": "2026-03-25", "close": 134.14, "volume": 131124.0}, {"date": "2026-03-26", "close": 132.47, "volume": 103171.0}, {"date": "2026-03-27", "close": 129.6, "volume": 172686.0}, {"date": "2026-03-30", "close": 130.17, "volume": 226424.0}, {"date": "2026-03-31", "close": 133.46, "volume": 313070.0}, {"date": "2026-04-01", "close": 133.69, "volume": 405825.0}, {"date": "2026-04-02", "close": 133.9, "volume": 397306.0}, {"date": "2026-04-06", "close": 134.86, "volume": 210068.0}, {"date": "2026-04-07", "close": 132.02, "volume": 361076.0}, {"date": "2026-04-08", "close": 141.23, "volume": 351234.0}, {"date": "2026-04-09", "close": 143.14, "volume": 155107.0}, {"date": "2026-04-10", "close": 141.48, "volume": 82223.0}, {"date": "2026-04-13", "close": 141.74, "volume": 241093.0}, {"date": "2026-04-14", "close": 144.24, "volume": 113270.0}, {"date": "2026-04-15", "close": 142.45, "volume": 165552.0}, {"date": "2026-04-16", "close": 141.0, "volume": 181684.0}, {"date": "2026-04-17", "close": 146.85, "volume": 153626.0}, {"date": "2026-04-20", "close": 146.8, "volume": 261357.0}, {"date": "2026-04-21", "close": 144.32, "volume": 161684.0}, {"date": "2026-04-22", "close": 140.21, "volume": 241654.0}, {"date": "2026-04-23", "close": 143.62, "volume": 489839.0}, {"date": "2026-04-24", "close": 146.28, "volume": 261151.0}, {"date": "2026-04-27", "close": 144.17, "volume": 158260.0}, {"date": "2026-04-28", "close": 144.47, "volume": 238529.0}, {"date": "2026-04-29", "close": 142.36, "volume": 212575.0}, {"date": "2026-04-30", "close": 143.88, "volume": 140180.0}, {"date": "2026-05-01", "close": 142.94, "volume": 163983.0}, {"date": "2026-05-04", "close": 139.61, "volume": 150665.0}, {"date": "2026-05-05", "close": 141.85, "volume": 177459.0}, {"date": "2026-05-06", "close": 145.56, "volume": 178705.0}, {"date": "2026-05-07", "close": 146.95, "volume": 278118.0}, {"date": "2026-05-08", "close": 149.62, "volume": 260915.0}, {"date": "2026-05-11", "close": 148.23, "volume": 163811.0}, {"date": "2026-05-12", "close": 150.38, "volume": 217190.0}, {"date": "2026-05-13", "close": 150.16, "volume": 170569.0}, {"date": "2026-05-14", "close": 149.92, "volume": 140439.0}, {"date": "2026-05-15", "close": 148.58, "volume": 140065.0}, {"date": "2026-05-18", "close": 150.87, "volume": 179011.0}, {"date": "2026-05-19", "close": 150.0, "volume": 162467.0}, {"date": "2026-05-20", "close": 155.1, "volume": 304999.0}, {"date": "2026-05-21", "close": 154.1, "volume": 174296.0}, {"date": "2026-05-22", "close": 153.09, "volume": 163163.0}, {"date": "2026-05-26", "close": 154.31, "volume": 198774.0}, {"date": "2026-05-27", "close": 159.17, "volume": 450147.0}, {"date": "2026-05-28", "close": 158.04, "volume": 191319.0}, {"date": "2026-05-29", "close": 154.88, "volume": 295288.0}, {"date": "2026-06-01", "close": 155.01, "volume": 238873.0}, {"date": "2026-06-02", "close": 158.21, "volume": 275098.0}, {"date": "2026-06-03", "close": 160.5, "volume": 333758.0}, {"date": "2026-06-04", "close": 160.51, "volume": 154929.0}, {"date": "2026-06-05", "close": 162.15, "volume": 215119.0}, {"date": "2026-06-08", "close": 163.35, "volume": 191046.0}, {"date": "2026-06-09", "close": 162.97, "volume": 538327.0}, {"date": "2026-06-10", "close": 161.47, "volume": 275712.0}, {"date": "2026-06-11", "close": 164.43, "volume": 244060.0}, {"date": "2026-06-12", "close": 167.12, "volume": 233727.0}, {"date": "2026-06-15", "close": 168.55, "volume": 337480.0}, {"date": "2026-06-16", "close": 170.5, "volume": 253824.0}, {"date": "2026-06-17", "close": 170.66, "volume": 304994.0}, {"date": "2026-06-18", "close": 171.02, "volume": 256904.0}, {"date": "2026-06-22", "close": 170.05, "volume": 265937.0}, {"date": "2026-06-23", "close": 170.88, "volume": 260265.0}, {"date": "2026-06-24", "close": 172.7, "volume": 268838.0}, {"date": "2026-06-25", "close": 174.13, "volume": 205896.0}, {"date": "2026-06-26", "close": 172.85, "volume": 243674.0}, {"date": "2026-06-29", "close": 173.61, "volume": 195442.0}, {"date": "2026-06-30", "close": 173.12, "volume": 228228.0}, {"date": "2026-07-01", "close": 168.41, "volume": 250849.0}, {"date": "2026-07-02", "close": 169.93, "volume": 202201.0}, {"date": "2026-07-06", "close": 166.41, "volume": 240488.0}, {"date": "2026-07-07", "close": 166.63, "volume": 266462.0}, {"date": "2026-07-08", "close": 163.46, "volume": 318663.0}, {"date": "2026-07-09", "close": 164.22, "volume": 216346.0}, {"date": "2026-07-10", "close": 165.01, "volume": 313092.0}, {"date": "2026-07-13", "close": 162.41, "volume": 343984.0}, {"date": "2026-07-14", "close": 158.74, "volume": 342051.0}, {"date": "2026-07-15", "close": 159.87, "volume": 282356.0}, {"date": "2026-07-16", "close": 159.87, "volume": 187710.0}, {"date": "2026-07-17", "close": 158.08, "volume": 213236.0}, {"date": "2026-07-20", "close": 156.4, "volume": 186558.0}, {"date": "2026-07-21", "close": 155.99, "volume": 190513.0}, {"date": "2026-07-22", "close": 155.54, "volume": 212025.0}, {"date": "2026-07-23", "close": 154.12, "volume": 174769.0}, {"date": "2026-07-24", "close": 156.18, "volume": 217160.0}, {"date": "2026-07-27", "close": 159.51, "volume": 204373.0}, {"date": "2026-07-28", "close": 162.19, "volume": 405296.0}, {"date": "2026-07-29", "close": 161.52, "volume": 170348.0}, {"date": "2026-07-30", "close": 162.59, "volume": 444917.0}, {"date": "2026-07-31", "close": 162.28, "volume": 412819.0}, {"date": "2026-08-03", "close": 158.0, "volume": 384896.0}, {"date": "2026-08-04", "close": 157.11, "volume": 270100.0}, {"date": "2026-08-05", "close": 160.72, "volume": 317705.0}, {"date": "2026-08-06", "close": 159.3, "volume": 155918.0}, {"date": "2026-08-07", "close": 157.51, "volume": 189496.0}], "refreshing": true}