{"ticker": "INDB", "overview": {"cik": "776901", "ticker": "INDB", "name": "INDEPENDENT BANK CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000776901-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000776901-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0000776901-26-000131", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "10-Q Q2 2026", "accession": "0000776901-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001405590-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001405590-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "8-K - INVESTOR PRESENTATION", "accession": "0000776901-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "8-K - Q2 2026 EARNINGS RELEASE", "accession": "0000776901-26-000121", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "11-K 2025", "accession": "0000776901-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "8-K - Q2 2026 COMMON DIVIDEND", "accession": "0000776901-26-000113", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000776901-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001664511-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001880117-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001843166-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001664511-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001324401-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001679760-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001282759-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001405590-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001319127-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001702557-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001323332-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001260134-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002062889-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001220109-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 311232.375, "net": -311232.375, "insiders": 1, "first_date": "2026-08-25", "last_date": "2026-08-25"}, "metrics": {"ticker": "INDB", "has_prices": true, "as_of": "2026-08-07", "last": 83.73, "prev_close": 83.98, "change": -0.25, "change_pct": -0.002976899261728983, "session_volume": 195820.0, "vwap_5": 84.88153517128258, "vwap_20": 84.92290990246738, "vwap_60": 82.55907189086221, "vwap_250": 76.72565443557716, "high_52w": 87.17, "low_52w": 66.46, "avg_volume_20": 405751.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000776901-26-000137", "src": "INSIDERS", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Eileen C. Miskell", "who_key": "MISKELL EILEEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on INDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1220109/000077690126000137/0000776901-26-000137-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0000776901-26-000133", "src": "INSIDERS", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Thomas R. Venables", "who_key": "Venables Thomas R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 311232.375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $311K of INDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1319127/000077690126000133/0000776901-26-000133-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "HOUSE-2026-20034713-T43", "src": "CONGRESS", "ticker": "INDB", "cik": "", "company": "INDEPENDENT BANK CORP", "company_raw": "ust > Bank of America\nIndependent Bank Corp. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in INDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "13DG-0000093751-26-000247", "src": "13DG", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Independent BANK Corp", "who_key": "INDEPENDENT BANK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP takes a 5.1% passive stake in INDB", "source_url": "https://www.sec.gov/Archives/edgar/data/776901/0000093751-26-000247-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002100119-26-000645", "src": "13DG", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Independent BANK Corp", "who_key": "INDEPENDENT BANK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP takes a 5.31% passive stake in INDB", "source_url": "https://www.sec.gov/Archives/edgar/data/776901/0002100119-26-000645-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000423", "src": "13DG", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Independent BANK Corp", "who_key": "INDEPENDENT BANK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP crosses 5% of INDB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/776901/0002100121-26-000423-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001579", "src": "13DG", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Independent BANK Corp", "who_key": "INDEPENDENT BANK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP adjusts its stake in INDB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/776901/0000102909-26-001579-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000247", "src": "13DG", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Independent BANK Corp", "who_key": "INDEPENDENT BANK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP takes a 5.1% passive stake in INDB", "source_url": "https://www.sec.gov/Archives/edgar/data/776901/0000093751-26-000247-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002100119-26-000645", "src": "13DG", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Independent BANK Corp", "who_key": "INDEPENDENT BANK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP takes a 5.31% passive stake in INDB", "source_url": "https://www.sec.gov/Archives/edgar/data/776901/0002100119-26-000645-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000423", "src": "13DG", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Independent BANK Corp", "who_key": "INDEPENDENT BANK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP crosses 5% of INDB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/776901/0002100121-26-000423-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001579", "src": "13DG", "ticker": "INDB", "cik": "776901", "company": "INDEPENDENT BANK CORP", "company_raw": "INDEPENDENT BANK CORP", "who": "Independent BANK Corp", "who_key": "INDEPENDENT BANK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP adjusts its stake in INDB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/776901/0000102909-26-001579-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Independent Bank Corp. - Common Stock", "new_value": "INDEPENDENT BANK CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000776901", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000776901", "applied": 1, "detected_at": "2026-10-25T10:19:59.525146"}]}, "key_people": [{"who": "Thomas R. Venables", "who_key": "Venables Thomas R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 311232.375, "net": -311232.375, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 311232.375, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1319127/000077690126000133/0000776901-26-000133-index.htm"}], "latest": {"action": "SELL", "amount": 311232.375, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1319127/000077690126000133/0000776901-26-000133-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}], "activity": [{"date": "2026-08-25", "net": -311232.375}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000776901-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000776901-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0000776901-26-000131", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "10-Q Q2 2026", "accession": "0000776901-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001405590-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001405590-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "8-K - INVESTOR PRESENTATION", "accession": "0000776901-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "8-K - Q2 2026 EARNINGS RELEASE", "accession": "0000776901-26-000121", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "11-K 2025", "accession": "0000776901-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "8-K - Q2 2026 COMMON DIVIDEND", "accession": "0000776901-26-000113", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000776901-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001664511-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001880117-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001843166-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001664511-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001324401-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001679760-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001282759-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001405590-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001319127-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001702557-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001323332-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001260134-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002062889-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001220109-26-000002", "price_sensitive": false}], "performance": {"ticker": "INDB", "has_prices": true, "summary": {"n": 1, "avg": 0.058801213960546356, "win_rate": 1.0, "best": 0.058801213960546356, "worst": 0.058801213960546356, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 79.08, "return": 0.058801213960546356}]}, "price_series": [{"date": "2016-08-08", "close": 51.05, "volume": 32439.0}, {"date": "2016-08-09", "close": 51.41, "volume": 40459.0}, {"date": "2016-08-10", "close": 50.86, "volume": 73123.0}, {"date": "2016-08-11", "close": 51.04, "volume": 54243.0}, {"date": "2016-08-12", "close": 50.92, "volume": 24437.0}, {"date": "2016-08-15", "close": 51.78, "volume": 64039.0}, {"date": "2016-08-16", "close": 51.83, "volume": 50887.0}, {"date": "2016-08-17", "close": 51.86, "volume": 70696.0}, {"date": "2016-08-18", "close": 52.22, "volume": 49272.0}, {"date": "2016-08-19", "close": 52.34, "volume": 70857.0}, {"date": "2016-08-22", "close": 52.05, "volume": 73623.0}, {"date": "2016-08-23", "close": 52.39, "volume": 39104.0}, {"date": "2016-08-24", "close": 52.6, "volume": 35802.0}, {"date": "2016-08-25", "close": 52.89, "volume": 34586.0}, {"date": "2016-08-26", "close": 53.27, "volume": 41738.0}, {"date": "2016-08-29", "close": 53.46, "volume": 62660.0}, {"date": "2016-08-30", "close": 53.91, "volume": 45474.0}, {"date": "2016-08-31", "close": 52.98, "volume": 191645.0}, {"date": "2016-09-01", "close": 52.97, "volume": 85201.0}, {"date": "2016-09-02", "close": 53.32, "volume": 93051.0}, {"date": "2016-09-06", "close": 52.86, "volume": 80563.0}, {"date": "2016-09-07", "close": 53.02, "volume": 87580.0}, {"date": "2016-09-08", "close": 53.07, "volume": 59299.0}, {"date": "2016-09-09", "close": 52.62, "volume": 68920.0}, {"date": "2016-09-12", "close": 53.19, "volume": 64403.0}, {"date": "2016-09-13", "close": 52.5, "volume": 57730.0}, {"date": "2016-09-14", "close": 51.97, "volume": 55001.0}, {"date": "2016-09-15", "close": 52.67, "volume": 40344.0}, {"date": "2016-09-16", "close": 52.55, "volume": 160212.0}, {"date": "2016-09-19", "close": 53.04, "volume": 55095.0}, {"date": "2016-09-20", "close": 52.58, "volume": 82075.0}, {"date": "2016-09-21", "close": 52.96, "volume": 84396.0}, {"date": "2016-09-22", "close": 53.7, "volume": 73535.0}, {"date": "2016-09-23", "close": 53.58, "volume": 64251.0}, {"date": "2016-09-26", "close": 52.55, "volume": 152930.0}, {"date": "2016-09-27", "close": 53.31, "volume": 80267.0}, {"date": "2016-09-28", "close": 54.07, "volume": 59948.0}, {"date": "2016-09-29", "close": 53.45, "volume": 56179.0}, {"date": "2016-09-30", "close": 54.09, "volume": 98232.0}, {"date": "2016-10-03", "close": 53.39, "volume": 80651.0}, {"date": "2016-10-04", "close": 53.38, "volume": 63196.0}, {"date": "2016-10-05", "close": 53.88, "volume": 62999.0}, {"date": "2016-10-06", "close": 53.9, "volume": 49786.0}, {"date": "2016-10-07", "close": 53.64, "volume": 86324.0}, {"date": "2016-10-10", "close": 54.07, "volume": 58325.0}, {"date": "2016-10-11", "close": 53.61, "volume": 43627.0}, {"date": "2016-10-12", "close": 53.39, "volume": 52745.0}, {"date": "2016-10-13", "close": 52.21, "volume": 78224.0}, {"date": "2016-10-14", "close": 52.72, "volume": 50217.0}, {"date": "2016-10-17", "close": 52.25, "volume": 42717.0}, {"date": "2016-10-18", "close": 52.55, "volume": 55666.0}, {"date": "2016-10-19", "close": 53.25, "volume": 65692.0}, {"date": "2016-10-20", "close": 53.55, "volume": 62605.0}, {"date": "2016-10-21", "close": 53.6, "volume": 57805.0}, {"date": "2016-10-24", "close": 55.825, "volume": 108078.0}, {"date": "2016-10-25", "close": 56.2, "volume": 115942.0}, {"date": "2016-10-26", "close": 54.2, "volume": 71288.0}, {"date": "2016-10-27", "close": 55.0, "volume": 73339.0}, {"date": "2016-10-28", "close": 54.75, "volume": 91412.0}, {"date": "2016-10-31", "close": 55.15, "volume": 98101.0}, {"date": "2016-11-01", "close": 53.75, "volume": 96127.0}, {"date": "2016-11-02", "close": 53.05, "volume": 65966.0}, {"date": "2016-11-03", "close": 53.25, "volume": 37073.0}, {"date": "2016-11-04", "close": 53.35, "volume": 53959.0}, {"date": "2016-11-07", "close": 54.6, "volume": 79800.0}, {"date": "2016-11-08", "close": 54.2, "volume": 65880.0}, {"date": "2016-11-09", "close": 57.3, "volume": 140649.0}, {"date": "2016-11-10", "close": 60.1, "volume": 162666.0}, {"date": "2016-11-11", "close": 62.8, "volume": 238999.0}, {"date": "2016-11-14", "close": 63.35, "volume": 136040.0}, {"date": "2016-11-15", "close": 63.65, "volume": 78240.0}, {"date": "2016-11-16", "close": 64.05, "volume": 90352.0}, {"date": "2016-11-17", "close": 64.75, "volume": 96104.0}, {"date": "2016-11-18", "close": 64.7, "volume": 181123.0}, {"date": "2016-11-21", "close": 64.85, "volume": 99352.0}, {"date": "2016-11-22", "close": 66.05, "volume": 106062.0}, {"date": "2016-11-23", "close": 66.95, "volume": 99898.0}, {"date": "2016-11-25", "close": 66.25, "volume": 54786.0}, {"date": "2016-11-28", "close": 65.2, "volume": 104598.0}, {"date": "2016-11-29", "close": 65.1, "volume": 197296.0}, {"date": "2016-11-30", "close": 65.1, "volume": 132457.0}, {"date": "2016-12-01", "close": 64.95, "volume": 173556.0}, {"date": "2016-12-02", "close": 64.85, "volume": 105255.0}, {"date": "2016-12-05", "close": 66.8, "volume": 95993.0}, {"date": "2016-12-06", "close": 67.65, "volume": 113746.0}, {"date": "2016-12-07", "close": 69.35, "volume": 98631.0}, {"date": "2016-12-08", "close": 70.3, "volume": 178593.0}, {"date": "2016-12-09", "close": 69.7, "volume": 127566.0}, {"date": "2016-12-12", "close": 68.45, "volume": 90851.0}, {"date": "2016-12-13", "close": 68.3, "volume": 206567.0}, {"date": "2016-12-14", "close": 68.9, "volume": 127001.0}, {"date": "2016-12-15", "close": 70.95, "volume": 155187.0}, {"date": "2016-12-16", "close": 70.15, "volume": 371407.0}, {"date": "2016-12-19", "close": 70.45, "volume": 151367.0}, {"date": "2016-12-20", "close": 70.55, "volume": 108513.0}, {"date": "2016-12-21", "close": 69.65, "volume": 69481.0}, {"date": "2016-12-22", "close": 69.55, "volume": 71623.0}, {"date": "2016-12-23", "close": 69.8, "volume": 33505.0}, {"date": "2016-12-27", "close": 70.6, "volume": 49596.0}, {"date": "2016-12-28", "close": 70.55, "volume": 71660.0}, {"date": "2016-12-29", "close": 70.55, "volume": 74726.0}, {"date": "2016-12-30", "close": 70.45, "volume": 69786.0}, {"date": "2017-01-03", "close": 70.35, "volume": 114277.0}, {"date": "2017-01-04", "close": 71.45, "volume": 94371.0}, {"date": "2017-01-05", "close": 69.85, "volume": 84360.0}, {"date": "2017-01-06", "close": 69.7, "volume": 65043.0}, {"date": "2017-01-09", "close": 68.55, "volume": 112970.0}, {"date": "2017-01-10", "close": 69.75, "volume": 156935.0}, {"date": "2017-01-11", "close": 70.25, "volume": 92033.0}, {"date": "2017-01-12", "close": 68.55, "volume": 60434.0}, {"date": "2017-01-13", "close": 68.7, "volume": 91376.0}, {"date": "2017-01-17", "close": 67.05, "volume": 97339.0}, {"date": "2017-01-18", "close": 68.05, "volume": 59670.0}, {"date": "2017-01-19", "close": 66.95, "volume": 63612.0}, {"date": "2017-01-20", "close": 63.2, "volume": 253752.0}, {"date": "2017-01-23", "close": 62.1, "volume": 134306.0}, {"date": "2017-01-24", "close": 63.3, "volume": 220113.0}, {"date": "2017-01-25", "close": 64.1, "volume": 145918.0}, {"date": "2017-01-26", "close": 64.0, "volume": 88514.0}, {"date": "2017-01-27", "close": 63.45, "volume": 68897.0}, {"date": "2017-01-30", "close": 62.0, "volume": 111362.0}, {"date": "2017-01-31", "close": 62.35, "volume": 150068.0}, {"date": "2017-02-01", "close": 61.85, "volume": 97823.0}, {"date": "2017-02-02", "close": 60.95, "volume": 87774.0}, {"date": "2017-02-03", "close": 62.35, "volume": 135926.0}, {"date": "2017-02-06", "close": 61.15, "volume": 70941.0}, {"date": "2017-02-07", "close": 61.2, "volume": 93722.0}, {"date": "2017-02-08", "close": 60.5, "volume": 113110.0}, {"date": "2017-02-09", "close": 61.4, "volume": 77467.0}, {"date": "2017-02-10", "close": 61.95, "volume": 127814.0}, {"date": "2017-02-13", "close": 62.25, "volume": 78747.0}, {"date": "2017-02-14", "close": 62.5, "volume": 106099.0}, {"date": "2017-02-15", "close": 62.8, "volume": 127043.0}, {"date": "2017-02-16", "close": 63.65, "volume": 94806.0}, {"date": "2017-02-17", "close": 63.8, "volume": 110429.0}, {"date": "2017-02-21", "close": 64.1, "volume": 52024.0}, {"date": "2017-02-22", "close": 64.65, "volume": 115822.0}, {"date": "2017-02-23", "close": 64.85, "volume": 71530.0}, {"date": "2017-02-24", "close": 65.05, "volume": 123747.0}, {"date": "2017-02-27", "close": 65.15, "volume": 114765.0}, {"date": "2017-02-28", "close": 65.0, "volume": 128193.0}, {"date": "2017-03-01", "close": 67.0, "volume": 125108.0}, {"date": "2017-03-02", "close": 65.35, "volume": 82936.0}, {"date": "2017-03-03", "close": 65.55, "volume": 64628.0}, {"date": "2017-03-06", "close": 65.15, "volume": 49830.0}, {"date": "2017-03-07", "close": 65.05, "volume": 68594.0}, {"date": "2017-03-08", "close": 64.35, "volume": 66529.0}, {"date": "2017-03-09", "close": 64.75, "volume": 109972.0}, {"date": "2017-03-10", "close": 64.35, "volume": 95266.0}, {"date": "2017-03-13", "close": 64.75, "volume": 58514.0}, {"date": "2017-03-14", "close": 64.55, "volume": 77898.0}, {"date": "2017-03-15", "close": 64.5, "volume": 96181.0}, {"date": "2017-03-16", "close": 65.15, "volume": 78710.0}, {"date": "2017-03-17", "close": 65.95, "volume": 316755.0}, {"date": "2017-03-20", "close": 65.1, "volume": 101763.0}, {"date": "2017-03-21", "close": 62.1, "volume": 125334.0}, {"date": "2017-03-22", "close": 60.35, "volume": 127195.0}, {"date": "2017-03-23", "close": 60.85, "volume": 64065.0}, {"date": "2017-03-24", "close": 60.35, "volume": 153613.0}, {"date": "2017-03-27", "close": 60.4, "volume": 108234.0}, {"date": "2017-03-28", "close": 61.95, "volume": 111192.0}, {"date": "2017-03-29", "close": 62.9, "volume": 132663.0}, {"date": "2017-03-30", "close": 66.05, "volume": 153063.0}, {"date": "2017-03-31", "close": 65.0, "volume": 216344.0}, {"date": "2017-04-03", "close": 63.6, "volume": 89084.0}, {"date": "2017-04-04", "close": 63.6, "volume": 59110.0}, {"date": "2017-04-05", "close": 62.1, "volume": 106760.0}, {"date": "2017-04-06", "close": 62.35, "volume": 100884.0}, {"date": "2017-04-07", "close": 62.05, "volume": 153624.0}, {"date": "2017-04-10", "close": 62.0, "volume": 81621.0}, {"date": "2017-04-11", "close": 63.1, "volume": 59422.0}, {"date": "2017-04-12", "close": 61.9, "volume": 56261.0}, {"date": "2017-04-13", "close": 60.9, "volume": 69411.0}, {"date": "2017-04-17", "close": 62.2, "volume": 55059.0}, {"date": "2017-04-18", "close": 61.95, "volume": 55353.0}, {"date": "2017-04-19", "close": 62.85, "volume": 71691.0}, {"date": "2017-04-20", "close": 64.85, "volume": 108474.0}, {"date": "2017-04-21", "close": 64.1, "volume": 191862.0}, {"date": "2017-04-24", "close": 65.3, "volume": 99889.0}, {"date": "2017-04-25", "close": 65.8, "volume": 80768.0}, {"date": "2017-04-26", "close": 66.5, "volume": 106455.0}, {"date": "2017-04-27", "close": 65.15, "volume": 116687.0}, {"date": "2017-04-28", "close": 63.3, "volume": 106242.0}, {"date": "2017-05-01", "close": 63.75, "volume": 97607.0}, {"date": "2017-05-02", "close": 63.4, "volume": 53144.0}, {"date": "2017-05-03", "close": 63.8, "volume": 62577.0}, {"date": "2017-05-04", "close": 64.3, "volume": 43736.0}, {"date": "2017-05-05", "close": 64.05, "volume": 74273.0}, {"date": "2017-05-08", "close": 64.4, "volume": 62049.0}, {"date": "2017-05-09", "close": 64.65, "volume": 119059.0}, {"date": "2017-05-10", "close": 64.75, "volume": 87104.0}, {"date": "2017-05-11", "close": 63.6, "volume": 105501.0}, {"date": "2017-05-12", "close": 63.45, "volume": 101247.0}, {"date": "2017-05-15", "close": 64.8, "volume": 130867.0}, {"date": "2017-05-16", "close": 64.7, "volume": 81763.0}, {"date": "2017-05-17", "close": 60.8, "volume": 129569.0}, {"date": "2017-05-18", "close": 62.1, "volume": 114304.0}, {"date": "2017-05-19", "close": 61.2, "volume": 236992.0}, {"date": "2017-05-22", "close": 61.55, "volume": 51020.0}, {"date": "2017-05-23", "close": 62.4, "volume": 65203.0}, {"date": "2017-05-24", "close": 61.75, "volume": 59345.0}, {"date": "2017-05-25", "close": 62.05, "volume": 61913.0}, {"date": "2017-05-26", "close": 61.85, "volume": 59544.0}, {"date": "2017-05-30", "close": 61.05, "volume": 48486.0}, {"date": "2017-05-31", "close": 60.45, "volume": 73751.0}, {"date": "2017-06-01", "close": 61.7, "volume": 62401.0}, {"date": "2017-06-02", "close": 61.85, "volume": 84704.0}, {"date": "2017-06-05", "close": 61.8, "volume": 43926.0}, {"date": "2017-06-06", "close": 61.5, "volume": 61116.0}, {"date": "2017-06-07", "close": 62.05, "volume": 60998.0}, {"date": "2017-06-08", "close": 64.3, "volume": 78067.0}, {"date": "2017-06-09", "close": 66.75, "volume": 113398.0}, {"date": "2017-06-12", "close": 65.9, "volume": 144884.0}, {"date": "2017-06-13", "close": 66.6, "volume": 70368.0}, {"date": "2017-06-14", "close": 66.25, "volume": 51853.0}, {"date": "2017-06-15", "close": 66.3, "volume": 72491.0}, {"date": "2017-06-16", "close": 65.8, "volume": 242679.0}, {"date": "2017-06-19", "close": 65.85, "volume": 83486.0}, {"date": "2017-06-20", "close": 64.85, "volume": 46803.0}, {"date": "2017-06-21", "close": 64.0, "volume": 67896.0}, {"date": "2017-06-22", "close": 63.65, "volume": 59460.0}, {"date": "2017-06-23", "close": 64.6, "volume": 178820.0}, {"date": "2017-06-26", "close": 65.65, "volume": 131842.0}, {"date": "2017-06-27", "close": 65.95, "volume": 115374.0}, {"date": "2017-06-28", "close": 67.275, "volume": 132522.0}, {"date": "2017-06-29", "close": 67.35, "volume": 80045.0}, {"date": "2017-06-30", "close": 66.65, "volume": 47387.0}, {"date": "2017-07-03", "close": 68.55, "volume": 35100.0}, {"date": "2017-07-05", "close": 67.65, "volume": 65613.0}, {"date": "2017-07-06", "close": 66.7, "volume": 74008.0}, {"date": "2017-07-07", "close": 67.35, "volume": 57369.0}, {"date": "2017-07-10", "close": 66.8, "volume": 36481.0}, {"date": "2017-07-11", "close": 66.9, "volume": 58770.0}, {"date": "2017-07-12", "close": 67.2, "volume": 46933.0}, {"date": "2017-07-13", "close": 67.05, "volume": 49333.0}, {"date": "2017-07-14", "close": 66.55, "volume": 71911.0}, {"date": "2017-07-17", "close": 66.6, "volume": 52328.0}, {"date": "2017-07-18", "close": 66.2, "volume": 42028.0}, {"date": "2017-07-19", "close": 66.7, "volume": 52500.0}, {"date": "2017-07-20", "close": 66.35, "volume": 69602.0}, {"date": "2017-07-21", "close": 71.35, "volume": 261570.0}, {"date": "2017-07-24", "close": 71.2, "volume": 92873.0}, {"date": "2017-07-25", "close": 72.4, "volume": 129430.0}, {"date": "2017-07-26", "close": 71.75, "volume": 87964.0}, {"date": "2017-07-27", "close": 71.6, "volume": 68943.0}, {"date": "2017-07-28", "close": 71.3, "volume": 49224.0}, {"date": "2017-07-31", "close": 71.35, "volume": 72726.0}, {"date": "2017-08-01", "close": 72.25, "volume": 60722.0}, {"date": "2017-08-02", "close": 71.8, "volume": 128862.0}, {"date": "2017-08-03", "close": 70.6, "volume": 130903.0}, {"date": "2017-08-04", "close": 71.2, "volume": 41448.0}, {"date": "2017-08-07", "close": 70.35, "volume": 40357.0}, {"date": "2017-08-08", "close": 70.4, "volume": 50292.0}, {"date": "2017-08-09", "close": 69.95, "volume": 75566.0}, {"date": "2017-08-10", "close": 68.6, "volume": 103128.0}, {"date": "2017-08-11", "close": 67.55, "volume": 54852.0}, {"date": "2017-08-14", "close": 69.4, "volume": 60840.0}, {"date": "2017-08-15", "close": 68.7, "volume": 34840.0}, {"date": "2017-08-16", "close": 68.2, "volume": 30424.0}, {"date": "2017-08-17", "close": 66.15, "volume": 73176.0}, {"date": "2017-08-18", "close": 66.8, "volume": 90894.0}, {"date": "2017-08-21", "close": 67.7, "volume": 56890.0}, {"date": "2017-08-22", "close": 68.5, "volume": 51621.0}, {"date": "2017-08-23", "close": 68.95, "volume": 56046.0}, {"date": "2017-08-24", "close": 69.95, "volume": 73371.0}, {"date": "2017-08-25", "close": 70.35, "volume": 69295.0}, {"date": "2017-08-28", "close": 69.95, "volume": 99027.0}, {"date": "2017-08-29", "close": 69.6, "volume": 93684.0}, {"date": "2017-08-30", "close": 69.05, "volume": 240950.0}, {"date": "2017-08-31", "close": 69.3, "volume": 45104.0}, {"date": "2017-09-01", "close": 69.75, "volume": 47336.0}, {"date": "2017-09-05", "close": 68.2, "volume": 109020.0}, {"date": "2017-09-06", "close": 68.25, "volume": 65085.0}, {"date": "2017-09-07", "close": 66.95, "volume": 62565.0}, {"date": "2017-09-08", "close": 67.7, "volume": 108126.0}, {"date": "2017-09-11", "close": 68.45, "volume": 110511.0}, {"date": "2017-09-12", "close": 69.9, "volume": 56271.0}, {"date": "2017-09-13", "close": 70.1, "volume": 66416.0}, {"date": "2017-09-14", "close": 69.55, "volume": 69523.0}, {"date": "2017-09-15", "close": 70.4, "volume": 201900.0}, {"date": "2017-09-18", "close": 71.2, "volume": 90895.0}, {"date": "2017-09-19", "close": 71.45, "volume": 110871.0}, {"date": "2017-09-20", "close": 72.05, "volume": 83750.0}, {"date": "2017-09-21", "close": 72.0, "volume": 64911.0}, {"date": "2017-09-22", "close": 72.3, "volume": 73223.0}, {"date": "2017-09-25", "close": 72.8, "volume": 104390.0}, {"date": "2017-09-26", "close": 73.15, "volume": 78478.0}, {"date": "2017-09-27", "close": 74.5, "volume": 166333.0}, {"date": "2017-09-28", "close": 74.5, "volume": 98264.0}, {"date": "2017-09-29", "close": 74.65, "volume": 152376.0}, {"date": "2017-10-02", "close": 75.15, "volume": 137105.0}, {"date": "2017-10-03", "close": 76.15, "volume": 136819.0}, {"date": "2017-10-04", "close": 74.3, "volume": 60652.0}, {"date": "2017-10-05", "close": 74.85, "volume": 98684.0}, {"date": "2017-10-06", "close": 74.85, "volume": 90320.0}, {"date": "2017-10-09", "close": 75.25, "volume": 68301.0}, {"date": "2017-10-10", "close": 76.15, "volume": 59827.0}, {"date": "2017-10-11", "close": 73.6, "volume": 145467.0}, {"date": "2017-10-12", "close": 73.75, "volume": 82961.0}, {"date": "2017-10-13", "close": 73.45, "volume": 52595.0}, {"date": "2017-10-16", "close": 74.2, "volume": 51337.0}, {"date": "2017-10-17", "close": 73.5, "volume": 50773.0}, {"date": "2017-10-18", "close": 73.9, "volume": 53132.0}, {"date": "2017-10-19", "close": 74.6, "volume": 100442.0}, {"date": "2017-10-20", "close": 72.75, "volume": 105235.0}, {"date": "2017-10-23", "close": 71.4, "volume": 83966.0}, {"date": "2017-10-24", "close": 71.5, "volume": 84853.0}, {"date": "2017-10-25", "close": 70.95, "volume": 75810.0}, {"date": "2017-10-26", "close": 71.65, "volume": 45995.0}, {"date": "2017-10-27", "close": 72.35, "volume": 56202.0}, {"date": "2017-10-30", "close": 71.75, "volume": 128780.0}, {"date": "2017-10-31", "close": 72.1, "volume": 96008.0}, {"date": "2017-11-01", "close": 71.9, "volume": 56971.0}, {"date": "2017-11-02", "close": 72.45, "volume": 52768.0}, {"date": "2017-11-03", "close": 71.6, "volume": 57558.0}, {"date": "2017-11-06", "close": 71.45, "volume": 31340.0}, {"date": "2017-11-07", "close": 69.35, "volume": 65954.0}, {"date": "2017-11-08", "close": 68.9, "volume": 60744.0}, {"date": "2017-11-09", "close": 67.9, "volume": 76509.0}, {"date": "2017-11-10", "close": 68.05, "volume": 51348.0}, {"date": "2017-11-13", "close": 68.85, "volume": 68404.0}, {"date": "2017-11-14", "close": 69.15, "volume": 67527.0}, {"date": "2017-11-15", "close": 69.3, "volume": 57036.0}, {"date": "2017-11-16", "close": 69.0, "volume": 96163.0}, {"date": "2017-11-17", "close": 68.45, "volume": 122805.0}, {"date": "2017-11-20", "close": 69.5, "volume": 74869.0}, {"date": "2017-11-21", "close": 70.0, "volume": 160496.0}, {"date": "2017-11-22", "close": 70.05, "volume": 49317.0}, {"date": "2017-11-24", "close": 69.5, "volume": 27928.0}, {"date": "2017-11-27", "close": 69.05, "volume": 69426.0}, {"date": "2017-11-28", "close": 71.7, "volume": 111590.0}, {"date": "2017-11-29", "close": 74.45, "volume": 121230.0}, {"date": "2017-11-30", "close": 72.7, "volume": 97928.0}, {"date": "2017-12-01", "close": 71.5, "volume": 125798.0}, {"date": "2017-12-04", "close": 72.25, "volume": 115085.0}, {"date": "2017-12-05", "close": 70.95, "volume": 55104.0}, {"date": "2017-12-06", "close": 70.6, "volume": 39723.0}, {"date": "2017-12-07", "close": 70.65, "volume": 61340.0}, {"date": "2017-12-08", "close": 69.5, "volume": 59086.0}, {"date": "2017-12-11", "close": 69.0, "volume": 44806.0}, {"date": "2017-12-12", "close": 69.75, "volume": 50028.0}, {"date": "2017-12-13", "close": 69.8, "volume": 51633.0}, {"date": "2017-12-14", "close": 68.8, "volume": 67080.0}, {"date": "2017-12-15", "close": 70.5, "volume": 309104.0}, {"date": "2017-12-18", "close": 73.15, "volume": 107023.0}, {"date": "2017-12-19", "close": 72.85, "volume": 66080.0}, {"date": "2017-12-20", "close": 72.05, "volume": 49959.0}, {"date": "2017-12-21", "close": 72.7, "volume": 41287.0}, {"date": "2017-12-22", "close": 71.55, "volume": 35109.0}, {"date": "2017-12-26", "close": 71.6, "volume": 56373.0}, {"date": "2017-12-27", "close": 71.15, "volume": 63026.0}, {"date": "2017-12-28", "close": 71.3, "volume": 71007.0}, {"date": "2017-12-29", "close": 69.85, "volume": 72199.0}, {"date": "2018-01-02", "close": 69.5, "volume": 77507.0}, {"date": "2018-01-03", "close": 69.6, "volume": 56294.0}, {"date": "2018-01-04", "close": 69.6, "volume": 46682.0}, {"date": "2018-01-05", "close": 71.0, "volume": 74671.0}, {"date": "2018-01-08", "close": 70.4, "volume": 81034.0}, {"date": "2018-01-09", "close": 71.2, "volume": 120400.0}, {"date": "2018-01-10", "close": 71.7, "volume": 65645.0}, {"date": "2018-01-11", "close": 72.95, "volume": 88769.0}, {"date": "2018-01-12", "close": 73.8, "volume": 79016.0}, {"date": "2018-01-16", "close": 73.4, "volume": 79899.0}, {"date": "2018-01-17", "close": 73.95, "volume": 63023.0}, {"date": "2018-01-18", "close": 72.45, "volume": 120400.0}, {"date": "2018-01-19", "close": 73.55, "volume": 197326.0}, {"date": "2018-01-22", "close": 73.65, "volume": 68234.0}, {"date": "2018-01-23", "close": 73.4, "volume": 74876.0}, {"date": "2018-01-24", "close": 72.65, "volume": 96194.0}, {"date": "2018-01-25", "close": 72.3, "volume": 90301.0}, {"date": "2018-01-26", "close": 72.2, "volume": 39545.0}, {"date": "2018-01-29", "close": 71.8, "volume": 62959.0}, {"date": "2018-01-30", "close": 71.55, "volume": 73285.0}, {"date": "2018-01-31", "close": 71.35, "volume": 55796.0}, {"date": "2018-02-01", "close": 72.15, "volume": 69555.0}, {"date": "2018-02-02", "close": 71.8, "volume": 60750.0}, {"date": "2018-02-05", "close": 68.6, "volume": 75470.0}, {"date": "2018-02-06", "close": 69.15, "volume": 107128.0}, {"date": "2018-02-07", "close": 69.45, "volume": 53592.0}, {"date": "2018-02-08", "close": 68.6, "volume": 106538.0}, {"date": "2018-02-09", "close": 69.4, "volume": 119404.0}, {"date": "2018-02-12", "close": 69.85, "volume": 79187.0}, {"date": "2018-02-13", "close": 69.8, "volume": 33344.0}, {"date": "2018-02-14", "close": 71.45, "volume": 63929.0}, {"date": "2018-02-15", "close": 71.35, "volume": 48878.0}, {"date": "2018-02-16", "close": 72.85, "volume": 56556.0}, {"date": "2018-02-20", "close": 71.3, "volume": 64741.0}, {"date": "2018-02-21", "close": 71.9, "volume": 52257.0}, {"date": "2018-02-22", "close": 70.85, "volume": 36419.0}, {"date": "2018-02-23", "close": 71.85, "volume": 39351.0}, {"date": "2018-02-26", "close": 72.5, "volume": 49708.0}, {"date": "2018-02-27", "close": 71.55, "volume": 62956.0}, {"date": "2018-02-28", "close": 69.4, "volume": 63561.0}, {"date": "2018-03-01", "close": 69.6, "volume": 52363.0}, {"date": "2018-03-02", "close": 71.2, "volume": 46460.0}, {"date": "2018-03-05", "close": 72.0, "volume": 54768.0}, {"date": "2018-03-06", "close": 72.85, "volume": 58330.0}, {"date": "2018-03-07", "close": 74.0, "volume": 53422.0}, {"date": "2018-03-08", "close": 72.75, "volume": 38455.0}, {"date": "2018-03-09", "close": 74.55, "volume": 35372.0}, {"date": "2018-03-12", "close": 75.2, "volume": 60149.0}, {"date": "2018-03-13", "close": 74.85, "volume": 57849.0}, {"date": "2018-03-14", "close": 74.0, "volume": 53659.0}, {"date": "2018-03-15", "close": 74.95, "volume": 48297.0}, {"date": "2018-03-16", "close": 75.55, "volume": 247651.0}, {"date": "2018-03-19", "close": 74.75, "volume": 76067.0}, {"date": "2018-03-20", "close": 74.25, "volume": 38708.0}, {"date": "2018-03-21", "close": 74.65, "volume": 43015.0}, {"date": "2018-03-22", "close": 72.6, "volume": 81469.0}, {"date": "2018-03-23", "close": 69.4, "volume": 87106.0}, {"date": "2018-03-26", "close": 71.45, "volume": 60529.0}, {"date": "2018-03-27", "close": 70.2, "volume": 103496.0}, {"date": "2018-03-28", "close": 71.6, "volume": 98147.0}, {"date": "2018-03-29", "close": 71.55, "volume": 134337.0}, {"date": "2018-04-02", "close": 70.1, "volume": 136023.0}, {"date": "2018-04-03", "close": 71.45, "volume": 102738.0}, {"date": "2018-04-04", "close": 72.6, "volume": 64035.0}, {"date": "2018-04-05", "close": 73.35, "volume": 112662.0}, {"date": "2018-04-06", "close": 71.15, "volume": 81567.0}, {"date": "2018-04-09", "close": 71.1, "volume": 61429.0}, {"date": "2018-04-10", "close": 72.65, "volume": 43041.0}, {"date": "2018-04-11", "close": 72.4, "volume": 40647.0}, {"date": "2018-04-12", "close": 73.7, "volume": 64135.0}, {"date": "2018-04-13", "close": 72.6, "volume": 40661.0}, {"date": "2018-04-16", "close": 73.25, "volume": 50940.0}, {"date": "2018-04-17", "close": 72.7, "volume": 76621.0}, {"date": "2018-04-18", "close": 72.9, "volume": 97712.0}, {"date": "2018-04-19", "close": 73.9, "volume": 73258.0}, {"date": "2018-04-20", "close": 72.0, "volume": 111269.0}, {"date": "2018-04-23", "close": 72.7, "volume": 73829.0}, {"date": "2018-04-24", "close": 73.7, "volume": 72669.0}, {"date": "2018-04-25", "close": 73.3, "volume": 52802.0}, {"date": "2018-04-26", "close": 72.85, "volume": 53991.0}, {"date": "2018-04-27", "close": 73.15, "volume": 65205.0}, {"date": "2018-04-30", "close": 72.3, "volume": 99851.0}, {"date": "2018-05-01", "close": 73.6, "volume": 87698.0}, {"date": "2018-05-02", "close": 74.5, "volume": 71963.0}, {"date": "2018-05-03", "close": 73.15, "volume": 88560.0}, {"date": "2018-05-04", "close": 73.75, "volume": 95908.0}, {"date": "2018-05-07", "close": 73.95, "volume": 51832.0}, {"date": "2018-05-08", "close": 74.7, "volume": 66042.0}, {"date": "2018-05-09", "close": 74.85, "volume": 67381.0}, {"date": "2018-05-10", "close": 74.7, "volume": 40675.0}, {"date": "2018-05-11", "close": 74.6, "volume": 52523.0}, {"date": "2018-05-14", "close": 73.65, "volume": 68009.0}, {"date": "2018-05-15", "close": 74.05, "volume": 110027.0}, {"date": "2018-05-16", "close": 74.35, "volume": 152005.0}, {"date": "2018-05-17", "close": 75.45, "volume": 80837.0}, {"date": "2018-05-18", "close": 74.85, "volume": 230632.0}, {"date": "2018-05-21", "close": 76.3, "volume": 77217.0}, {"date": "2018-05-22", "close": 77.0, "volume": 67246.0}, {"date": "2018-05-23", "close": 76.95, "volume": 71858.0}, {"date": "2018-05-24", "close": 76.9, "volume": 72903.0}, {"date": "2018-05-25", "close": 76.8, "volume": 46319.0}, {"date": "2018-05-29", "close": 76.55, "volume": 105762.0}, {"date": "2018-05-30", "close": 78.2, "volume": 89103.0}, {"date": "2018-05-31", "close": 78.35, "volume": 115235.0}, {"date": "2018-06-01", "close": 79.7, "volume": 115433.0}, {"date": "2018-06-04", "close": 80.7, "volume": 74946.0}, {"date": "2018-06-05", "close": 81.5, "volume": 77681.0}, {"date": "2018-06-06", "close": 82.9, "volume": 80860.0}, {"date": "2018-06-07", "close": 82.65, "volume": 78626.0}, {"date": "2018-06-08", "close": 82.7, "volume": 87440.0}, {"date": "2018-06-11", "close": 82.0, "volume": 45021.0}, {"date": "2018-06-12", "close": 80.95, "volume": 49693.0}, {"date": "2018-06-13", "close": 80.85, "volume": 65323.0}, {"date": "2018-06-14", "close": 81.15, "volume": 59093.0}, {"date": "2018-06-15", "close": 80.3, "volume": 208421.0}, {"date": "2018-06-18", "close": 80.9, "volume": 71823.0}, {"date": "2018-06-19", "close": 81.75, "volume": 58341.0}, {"date": "2018-06-20", "close": 82.35, "volume": 65978.0}, {"date": "2018-06-21", "close": 82.35, "volume": 51064.0}, {"date": "2018-06-22", "close": 82.2, "volume": 227637.0}, {"date": "2018-06-25", "close": 81.2, "volume": 61682.0}, {"date": "2018-06-26", "close": 80.95, "volume": 110994.0}, {"date": "2018-06-27", "close": 79.55, "volume": 83123.0}, {"date": "2018-06-28", "close": 79.45, "volume": 72183.0}, {"date": "2018-06-29", "close": 78.4, "volume": 104446.0}, {"date": "2018-07-02", "close": 79.05, "volume": 103892.0}, {"date": "2018-07-03", "close": 78.85, "volume": 54475.0}, {"date": "2018-07-05", "close": 79.35, "volume": 55574.0}, {"date": "2018-07-06", "close": 79.9, "volume": 62833.0}, {"date": "2018-07-09", "close": 81.1, "volume": 110083.0}, {"date": "2018-07-10", "close": 80.0, "volume": 55824.0}, {"date": "2018-07-11", "close": 79.7, "volume": 46247.0}, {"date": "2018-07-12", "close": 79.1, "volume": 43526.0}, {"date": "2018-07-13", "close": 78.5, "volume": 33523.0}, {"date": "2018-07-16", "close": 79.4, "volume": 49438.0}, {"date": "2018-07-17", "close": 79.65, "volume": 38452.0}, {"date": "2018-07-18", "close": 80.05, "volume": 59129.0}, {"date": "2018-07-19", "close": 81.65, "volume": 93939.0}, {"date": "2018-07-20", "close": 88.15, "volume": 277254.0}, {"date": "2018-07-23", "close": 90.65, "volume": 215859.0}, {"date": "2018-07-24", "close": 90.15, "volume": 189655.0}, {"date": "2018-07-25", "close": 89.9, "volume": 97345.0}, {"date": "2018-07-26", "close": 90.3, "volume": 86864.0}, {"date": "2018-07-27", "close": 89.3, "volume": 68645.0}, {"date": "2018-07-30", "close": 88.6, "volume": 72194.0}, {"date": "2018-07-31", "close": 88.4, "volume": 90025.0}, {"date": "2018-08-01", "close": 89.3, "volume": 67997.0}, {"date": "2018-08-02", "close": 89.65, "volume": 54794.0}, {"date": "2018-08-03", "close": 88.1, "volume": 62028.0}, {"date": "2018-08-06", "close": 88.1, "volume": 62993.0}, {"date": "2018-08-07", "close": 88.0, "volume": 44859.0}, {"date": "2018-08-08", "close": 87.9, "volume": 113726.0}, {"date": "2018-08-09", "close": 88.0, "volume": 49351.0}, {"date": "2018-08-10", "close": 87.65, "volume": 79910.0}, {"date": "2018-08-13", "close": 87.25, "volume": 84482.0}, {"date": "2018-08-14", "close": 88.85, "volume": 293021.0}, {"date": "2018-08-15", "close": 88.45, "volume": 79552.0}, {"date": "2018-08-16", "close": 90.3, "volume": 57079.0}, {"date": "2018-08-17", "close": 90.15, "volume": 55754.0}, {"date": "2018-08-20", "close": 90.0, "volume": 54184.0}, {"date": "2018-08-21", "close": 90.6, "volume": 103116.0}, {"date": "2018-08-22", "close": 90.55, "volume": 59604.0}, {"date": "2018-08-23", "close": 90.45, "volume": 59690.0}, {"date": "2018-08-24", "close": 90.35, "volume": 31920.0}, {"date": "2018-08-27", "close": 90.1, "volume": 40863.0}, {"date": "2018-08-28", "close": 90.05, "volume": 51600.0}, {"date": "2018-08-29", "close": 89.75, "volume": 79038.0}, {"date": "2018-08-30", "close": 90.25, "volume": 50578.0}, {"date": "2018-08-31", "close": 91.1, "volume": 51684.0}, {"date": "2018-09-04", "close": 91.35, "volume": 52279.0}, {"date": "2018-09-05", "close": 92.05, "volume": 63815.0}, {"date": "2018-09-06", "close": 91.75, "volume": 88272.0}, {"date": "2018-09-07", "close": 92.4, "volume": 48265.0}, {"date": "2018-09-10", "close": 91.75, "volume": 58970.0}, {"date": "2018-09-11", "close": 91.6, "volume": 72886.0}, {"date": "2018-09-12", "close": 90.05, "volume": 104729.0}, {"date": "2018-09-13", "close": 90.15, "volume": 80651.0}, {"date": "2018-09-14", "close": 91.3, "volume": 67394.0}, {"date": "2018-09-17", "close": 89.55, "volume": 62205.0}, {"date": "2018-09-18", "close": 89.55, "volume": 42466.0}, {"date": "2018-09-19", "close": 89.35, "volume": 94613.0}, {"date": "2018-09-20", "close": 89.95, "volume": 56324.0}, {"date": "2018-09-21", "close": 87.9, "volume": 476396.0}, {"date": "2018-09-24", "close": 86.4, "volume": 152839.0}, {"date": "2018-09-25", "close": 85.6, "volume": 205653.0}, {"date": "2018-09-26", "close": 83.65, "volume": 153110.0}, {"date": "2018-09-27", "close": 82.7, "volume": 147805.0}, {"date": "2018-09-28", "close": 82.6, "volume": 155596.0}, {"date": "2018-10-01", "close": 81.47, "volume": 95011.0}, {"date": "2018-10-02", "close": 81.14, "volume": 154201.0}, {"date": "2018-10-03", "close": 84.16, "volume": 173002.0}, {"date": "2018-10-04", "close": 83.99, "volume": 157051.0}, {"date": "2018-10-05", "close": 83.97, "volume": 190506.0}, {"date": "2018-10-08", "close": 84.39, "volume": 89211.0}, {"date": "2018-10-09", "close": 84.2, "volume": 123325.0}, {"date": "2018-10-10", "close": 83.12, "volume": 115760.0}, {"date": "2018-10-11", "close": 80.37, "volume": 136806.0}, {"date": "2018-10-12", "close": 79.56, "volume": 250481.0}, {"date": "2018-10-15", "close": 79.96, "volume": 117488.0}, {"date": "2018-10-16", "close": 80.02, "volume": 122198.0}, {"date": "2018-10-17", "close": 80.21, "volume": 54352.0}, {"date": "2018-10-18", "close": 81.21, "volume": 175214.0}, {"date": "2018-10-19", "close": 81.9, "volume": 143901.0}, {"date": "2018-10-22", "close": 79.59, "volume": 151606.0}, {"date": "2018-10-23", "close": 77.94, "volume": 166549.0}, {"date": "2018-10-24", "close": 73.96, "volume": 115072.0}, {"date": "2018-10-25", "close": 75.91, "volume": 119400.0}, {"date": "2018-10-26", "close": 75.98, "volume": 124340.0}, {"date": "2018-10-29", "close": 77.05, "volume": 85554.0}, {"date": "2018-10-30", "close": 78.92, "volume": 83011.0}, {"date": "2018-10-31", "close": 78.45, "volume": 102206.0}, {"date": "2018-11-01", "close": 78.73, "volume": 93850.0}, {"date": "2018-11-02", "close": 80.05, "volume": 134984.0}, {"date": "2018-11-05", "close": 79.13, "volume": 117152.0}, {"date": "2018-11-06", "close": 80.34, "volume": 56343.0}, {"date": "2018-11-07", "close": 80.52, "volume": 99818.0}, {"date": "2018-11-08", "close": 80.57, "volume": 73787.0}, {"date": "2018-11-09", "close": 79.31, "volume": 55176.0}, {"date": "2018-11-12", "close": 78.71, "volume": 57691.0}, {"date": "2018-11-13", "close": 78.96, "volume": 71145.0}, {"date": "2018-11-14", "close": 77.19, "volume": 85963.0}, {"date": "2018-11-15", "close": 79.23, "volume": 107807.0}, {"date": "2018-11-16", "close": 80.34, "volume": 141302.0}, {"date": "2018-11-19", "close": 78.93, "volume": 70052.0}, {"date": "2018-11-20", "close": 78.59, "volume": 111138.0}, {"date": "2018-11-21", "close": 78.6, "volume": 64281.0}, {"date": "2018-11-23", "close": 79.04, "volume": 37473.0}, {"date": "2018-11-26", "close": 79.73, "volume": 66302.0}, {"date": "2018-11-27", "close": 78.3, "volume": 99933.0}, {"date": "2018-11-28", "close": 79.9, "volume": 72901.0}, {"date": "2018-11-29", "close": 79.19, "volume": 53282.0}, {"date": "2018-11-30", "close": 80.37, "volume": 117061.0}, {"date": "2018-12-03", "close": 80.27, "volume": 133504.0}, {"date": "2018-12-04", "close": 74.42, "volume": 124830.0}, {"date": "2018-12-06", "close": 74.72, "volume": 137919.0}, {"date": "2018-12-07", "close": 75.11, "volume": 97372.0}, {"date": "2018-12-10", "close": 74.3, "volume": 129233.0}, {"date": "2018-12-11", "close": 74.32, "volume": 70696.0}, {"date": "2018-12-12", "close": 75.56, "volume": 111191.0}, {"date": "2018-12-13", "close": 73.28, "volume": 78699.0}, {"date": "2018-12-14", "close": 71.62, "volume": 78073.0}, {"date": "2018-12-17", "close": 71.57, "volume": 122835.0}, {"date": "2018-12-18", "close": 70.97, "volume": 95709.0}, {"date": "2018-12-19", "close": 69.1, "volume": 149927.0}, {"date": "2018-12-20", "close": 71.16, "volume": 192949.0}, {"date": "2018-12-21", "close": 69.7, "volume": 618105.0}, {"date": "2018-12-24", "close": 67.22, "volume": 68282.0}, {"date": "2018-12-26", "close": 69.83, "volume": 112910.0}, {"date": "2018-12-27", "close": 69.49, "volume": 86755.0}, {"date": "2018-12-28", "close": 69.67, "volume": 98852.0}, {"date": "2018-12-31", "close": 70.31, "volume": 113079.0}, {"date": "2019-01-02", "close": 72.09, "volume": 164476.0}, {"date": "2019-01-03", "close": 71.6, "volume": 95439.0}, {"date": "2019-01-04", "close": 73.73, "volume": 92185.0}, {"date": "2019-01-07", "close": 74.12, "volume": 70957.0}, {"date": "2019-01-08", "close": 75.39, "volume": 89204.0}, {"date": "2019-01-09", "close": 72.06, "volume": 130898.0}, {"date": "2019-01-10", "close": 71.5, "volume": 104569.0}, {"date": "2019-01-11", "close": 71.8, "volume": 76567.0}, {"date": "2019-01-14", "close": 71.53, "volume": 55886.0}, {"date": "2019-01-15", "close": 72.28, "volume": 131927.0}, {"date": "2019-01-16", "close": 73.5, "volume": 97016.0}, {"date": "2019-01-17", "close": 74.72, "volume": 159124.0}, {"date": "2019-01-18", "close": 76.25, "volume": 282864.0}, {"date": "2019-01-22", "close": 77.45, "volume": 172413.0}, {"date": "2019-01-23", "close": 77.5, "volume": 148261.0}, {"date": "2019-01-24", "close": 77.85, "volume": 94000.0}, {"date": "2019-01-25", "close": 77.93, "volume": 84081.0}, {"date": "2019-01-28", "close": 78.67, "volume": 102256.0}, {"date": "2019-01-29", "close": 78.85, "volume": 92215.0}, {"date": "2019-01-30", "close": 79.59, "volume": 168915.0}, {"date": "2019-01-31", "close": 79.78, "volume": 169696.0}, {"date": "2019-02-01", "close": 80.81, "volume": 154324.0}, {"date": "2019-02-04", "close": 81.24, "volume": 118209.0}, {"date": "2019-02-05", "close": 81.01, "volume": 112345.0}, {"date": "2019-02-06", "close": 81.28, "volume": 59457.0}, {"date": "2019-02-07", "close": 81.41, "volume": 101825.0}, {"date": "2019-02-08", "close": 80.32, "volume": 126667.0}, {"date": "2019-02-11", "close": 81.47, "volume": 54347.0}, {"date": "2019-02-12", "close": 81.2, "volume": 91344.0}, {"date": "2019-02-13", "close": 81.36, "volume": 70547.0}, {"date": "2019-02-14", "close": 80.74, "volume": 101989.0}, {"date": "2019-02-15", "close": 82.56, "volume": 80272.0}, {"date": "2019-02-19", "close": 83.32, "volume": 76428.0}, {"date": "2019-02-20", "close": 84.52, "volume": 78603.0}, {"date": "2019-02-21", "close": 83.97, "volume": 51049.0}, {"date": "2019-02-22", "close": 84.5, "volume": 51295.0}, {"date": "2019-02-25", "close": 84.09, "volume": 91205.0}, {"date": "2019-02-26", "close": 83.34, "volume": 56957.0}, {"date": "2019-02-27", "close": 84.7, "volume": 84509.0}, {"date": "2019-02-28", "close": 85.13, "volume": 69734.0}, {"date": "2019-03-01", "close": 85.51, "volume": 76739.0}, {"date": "2019-03-04", "close": 85.2, "volume": 182662.0}, {"date": "2019-03-05", "close": 84.58, "volume": 52717.0}, {"date": "2019-03-06", "close": 82.06, "volume": 72401.0}, {"date": "2019-03-07", "close": 80.67, "volume": 81059.0}, {"date": "2019-03-08", "close": 80.54, "volume": 61119.0}, {"date": "2019-03-11", "close": 81.87, "volume": 90801.0}, {"date": "2019-03-12", "close": 81.16, "volume": 35102.0}, {"date": "2019-03-13", "close": 81.5, "volume": 60346.0}, {"date": "2019-03-14", "close": 81.4, "volume": 64562.0}, {"date": "2019-03-15", "close": 80.46, "volume": 231433.0}, {"date": "2019-03-18", "close": 80.9, "volume": 121254.0}, {"date": "2019-03-19", "close": 79.39, "volume": 116830.0}, {"date": "2019-03-20", "close": 77.62, "volume": 71680.0}, {"date": "2019-03-21", "close": 78.15, "volume": 107853.0}, {"date": "2019-03-22", "close": 74.4, "volume": 117445.0}, {"date": "2019-03-25", "close": 74.56, "volume": 163239.0}, {"date": "2019-03-26", "close": 77.64, "volume": 350581.0}, {"date": "2019-03-27", "close": 79.33, "volume": 223152.0}, {"date": "2019-03-28", "close": 80.69, "volume": 234780.0}, {"date": "2019-03-29", "close": 81.01, "volume": 1551299.0}, {"date": "2019-04-01", "close": 83.64, "volume": 151602.0}, {"date": "2019-04-02", "close": 83.24, "volume": 144135.0}, {"date": "2019-04-03", "close": 84.92, "volume": 226147.0}, {"date": "2019-04-04", "close": 85.44, "volume": 215414.0}, {"date": "2019-04-05", "close": 85.58, "volume": 148186.0}, {"date": "2019-04-08", "close": 85.99, "volume": 214629.0}, {"date": "2019-04-09", "close": 84.7, "volume": 148518.0}, {"date": "2019-04-10", "close": 85.96, "volume": 186126.0}, {"date": "2019-04-11", "close": 86.18, "volume": 122036.0}, {"date": "2019-04-12", "close": 87.35, "volume": 149490.0}, {"date": "2019-04-15", "close": 85.55, "volume": 93660.0}, {"date": "2019-04-16", "close": 86.46, "volume": 197189.0}, {"date": "2019-04-17", "close": 85.175, "volume": 171349.0}, {"date": "2019-04-18", "close": 84.36, "volume": 160738.0}, {"date": "2019-04-22", "close": 79.97, "volume": 282489.0}, {"date": "2019-04-23", "close": 80.02, "volume": 414264.0}, {"date": "2019-04-24", "close": 80.04, "volume": 141885.0}, {"date": "2019-04-25", "close": 79.83, "volume": 117885.0}, {"date": "2019-04-26", "close": 80.55, "volume": 86555.0}, {"date": "2019-04-29", "close": 80.5, "volume": 108374.0}, {"date": "2019-04-30", "close": 80.23, "volume": 183655.0}, {"date": "2019-05-01", "close": 79.24, "volume": 278589.0}, {"date": "2019-05-02", "close": 80.16, "volume": 138781.0}, {"date": "2019-05-03", "close": 81.83, "volume": 101999.0}, {"date": "2019-05-06", "close": 82.02, "volume": 186679.0}, {"date": "2019-05-07", "close": 79.69, "volume": 133171.0}, {"date": "2019-05-08", "close": 79.23, "volume": 91150.0}, {"date": "2019-05-09", "close": 79.87, "volume": 79017.0}, {"date": "2019-05-10", "close": 79.95, "volume": 121396.0}, {"date": "2019-05-13", "close": 77.63, "volume": 169001.0}, {"date": "2019-05-14", "close": 78.83, "volume": 99297.0}, {"date": "2019-05-15", "close": 77.74, "volume": 57833.0}, {"date": "2019-05-16", "close": 78.46, "volume": 42497.0}, {"date": "2019-05-17", "close": 77.11, "volume": 82107.0}, {"date": "2019-05-20", "close": 77.09, "volume": 64181.0}, {"date": "2019-05-21", "close": 77.33, "volume": 91057.0}, {"date": "2019-05-22", "close": 76.39, "volume": 66574.0}, {"date": "2019-05-23", "close": 73.53, "volume": 118139.0}, {"date": "2019-05-24", "close": 75.07, "volume": 62793.0}, {"date": "2019-05-28", "close": 73.52, "volume": 98548.0}, {"date": "2019-05-29", "close": 72.92, "volume": 116649.0}, {"date": "2019-05-30", "close": 71.4, "volume": 82538.0}, {"date": "2019-05-31", "close": 69.35, "volume": 90875.0}, {"date": "2019-06-03", "close": 70.12, "volume": 117949.0}, {"date": "2019-06-04", "close": 72.19, "volume": 78333.0}, {"date": "2019-06-05", "close": 71.44, "volume": 71828.0}, {"date": "2019-06-06", "close": 70.47, "volume": 56084.0}, {"date": "2019-06-07", "close": 69.75, "volume": 108064.0}, {"date": "2019-06-10", "close": 70.61, "volume": 96289.0}, {"date": "2019-06-11", "close": 70.98, "volume": 80255.0}, {"date": "2019-06-12", "close": 71.45, "volume": 74925.0}, {"date": "2019-06-13", "close": 71.53, "volume": 81463.0}, {"date": "2019-06-14", "close": 71.82, "volume": 76792.0}, {"date": "2019-06-17", "close": 71.72, "volume": 116565.0}, {"date": "2019-06-18", "close": 73.46, "volume": 80069.0}, {"date": "2019-06-19", "close": 74.6, "volume": 121715.0}, {"date": "2019-06-20", "close": 75.09, "volume": 188524.0}, {"date": "2019-06-21", "close": 75.13, "volume": 368405.0}, {"date": "2019-06-24", "close": 74.14, "volume": 191045.0}, {"date": "2019-06-25", "close": 74.12, "volume": 86409.0}, {"date": "2019-06-26", "close": 73.91, "volume": 95471.0}, {"date": "2019-06-27", "close": 74.9, "volume": 114359.0}, {"date": "2019-06-28", "close": 76.15, "volume": 320746.0}, {"date": "2019-07-01", "close": 75.41, "volume": 160940.0}, {"date": "2019-07-02", "close": 73.94, "volume": 80878.0}, {"date": "2019-07-03", "close": 74.68, "volume": 55558.0}, {"date": "2019-07-05", "close": 75.67, "volume": 60304.0}, {"date": "2019-07-08", "close": 74.18, "volume": 57217.0}, {"date": "2019-07-09", "close": 74.64, "volume": 67469.0}, {"date": "2019-07-10", "close": 73.91, "volume": 60759.0}, {"date": "2019-07-11", "close": 74.32, "volume": 106430.0}, {"date": "2019-07-12", "close": 73.36, "volume": 148422.0}, {"date": "2019-07-15", "close": 72.27, "volume": 80952.0}, {"date": "2019-07-16", "close": 72.67, "volume": 70887.0}, {"date": "2019-07-17", "close": 72.7, "volume": 63679.0}, {"date": "2019-07-18", "close": 73.32, "volume": 94899.0}, {"date": "2019-07-19", "close": 74.06, "volume": 226882.0}, {"date": "2019-07-22", "close": 74.5, "volume": 80516.0}, {"date": "2019-07-23", "close": 73.93, "volume": 115831.0}, {"date": "2019-07-24", "close": 75.88, "volume": 103456.0}, {"date": "2019-07-25", "close": 76.14, "volume": 117992.0}, {"date": "2019-07-26", "close": 77.77, "volume": 144133.0}, {"date": "2019-07-29", "close": 77.2, "volume": 161742.0}, {"date": "2019-07-30", "close": 78.08, "volume": 118224.0}, {"date": "2019-07-31", "close": 77.76, "volume": 162744.0}, {"date": "2019-08-01", "close": 74.29, "volume": 141617.0}, {"date": "2019-08-02", "close": 74.19, "volume": 93858.0}, {"date": "2019-08-05", "close": 71.75, "volume": 149452.0}, {"date": "2019-08-06", "close": 71.44, "volume": 118179.0}, {"date": "2019-08-07", "close": 70.84, "volume": 119679.0}, {"date": "2019-08-08", "close": 72.22, "volume": 73200.0}, {"date": "2019-08-09", "close": 71.33, "volume": 78890.0}, {"date": "2019-08-12", "close": 70.97, "volume": 63776.0}, {"date": "2019-08-13", "close": 71.43, "volume": 56027.0}, {"date": "2019-08-14", "close": 68.74, "volume": 94955.0}, {"date": "2019-08-15", "close": 67.74, "volume": 64809.0}, {"date": "2019-08-16", "close": 69.0, "volume": 111133.0}, {"date": "2019-08-19", "close": 70.48, "volume": 66643.0}, {"date": "2019-08-20", "close": 69.26, "volume": 82199.0}, {"date": "2019-08-21", "close": 69.77, "volume": 67184.0}, {"date": "2019-08-22", "close": 68.93, "volume": 69628.0}, {"date": "2019-08-23", "close": 66.52, "volume": 146825.0}, {"date": "2019-08-26", "close": 66.83, "volume": 68564.0}, {"date": "2019-08-27", "close": 65.08, "volume": 115114.0}, {"date": "2019-08-28", "close": 66.52, "volume": 70796.0}, {"date": "2019-08-29", "close": 67.76, "volume": 69345.0}, {"date": "2019-08-30", "close": 67.61, "volume": 54835.0}, {"date": "2019-09-03", "close": 66.39, "volume": 93921.0}, {"date": "2019-09-04", "close": 66.51, "volume": 85310.0}, {"date": "2019-09-05", "close": 68.78, "volume": 113956.0}, {"date": "2019-09-06", "close": 68.7, "volume": 82578.0}, {"date": "2019-09-09", "close": 72.09, "volume": 87619.0}, {"date": "2019-09-10", "close": 73.51, "volume": 111437.0}, {"date": "2019-09-11", "close": 74.87, "volume": 120787.0}, {"date": "2019-09-12", "close": 75.08, "volume": 125713.0}, {"date": "2019-09-13", "close": 76.08, "volume": 114358.0}, {"date": "2019-09-16", "close": 75.0, "volume": 134366.0}, {"date": "2019-09-17", "close": 74.65, "volume": 100455.0}, {"date": "2019-09-18", "close": 75.13, "volume": 132543.0}, {"date": "2019-09-19", "close": 74.04, "volume": 138938.0}, {"date": "2019-09-20", "close": 73.93, "volume": 383309.0}, {"date": "2019-09-23", "close": 74.1, "volume": 131537.0}, {"date": "2019-09-24", "close": 73.66, "volume": 152803.0}, {"date": "2019-09-25", "close": 74.96, "volume": 184294.0}, {"date": "2019-09-26", "close": 74.64, "volume": 107028.0}, {"date": "2019-09-27", "close": 75.05, "volume": 110899.0}, {"date": "2019-09-30", "close": 74.65, "volume": 135908.0}, {"date": "2019-10-01", "close": 72.81, "volume": 158233.0}, {"date": "2019-10-02", "close": 71.44, "volume": 125356.0}, {"date": "2019-10-03", "close": 71.1, "volume": 99364.0}, {"date": "2019-10-04", "close": 72.25, "volume": 80936.0}, {"date": "2019-10-07", "close": 72.48, "volume": 78654.0}, {"date": "2019-10-08", "close": 70.39, "volume": 73863.0}, {"date": "2019-10-09", "close": 70.98, "volume": 79950.0}, {"date": "2019-10-10", "close": 71.38, "volume": 61267.0}, {"date": "2019-10-11", "close": 72.88, "volume": 67222.0}, {"date": "2019-10-14", "close": 72.7, "volume": 67991.0}, {"date": "2019-10-15", "close": 73.45, "volume": 66411.0}, {"date": "2019-10-16", "close": 74.31, "volume": 109725.0}, {"date": "2019-10-17", "close": 75.87, "volume": 143282.0}, {"date": "2019-10-18", "close": 80.05, "volume": 270237.0}, {"date": "2019-10-21", "close": 81.46, "volume": 133559.0}, {"date": "2019-10-22", "close": 83.02, "volume": 133214.0}, {"date": "2019-10-23", "close": 82.8, "volume": 118619.0}, {"date": "2019-10-24", "close": 81.9, "volume": 74450.0}, {"date": "2019-10-25", "close": 81.9, "volume": 119558.0}, {"date": "2019-10-28", "close": 82.99, "volume": 108985.0}, {"date": "2019-10-29", "close": 84.4, "volume": 135572.0}, {"date": "2019-10-30", "close": 83.88, "volume": 83085.0}, {"date": "2019-10-31", "close": 82.08, "volume": 127490.0}, {"date": "2019-11-01", "close": 83.18, "volume": 111728.0}, {"date": "2019-11-04", "close": 84.17, "volume": 97649.0}, {"date": "2019-11-05", "close": 85.61, "volume": 98793.0}, {"date": "2019-11-06", "close": 84.42, "volume": 118490.0}, {"date": "2019-11-07", "close": 85.24, "volume": 87812.0}, {"date": "2019-11-08", "close": 85.32, "volume": 84904.0}, {"date": "2019-11-11", "close": 84.95, "volume": 68097.0}, {"date": "2019-11-12", "close": 85.51, "volume": 91072.0}, {"date": "2019-11-13", "close": 85.08, "volume": 80509.0}, {"date": "2019-11-14", "close": 85.26, "volume": 97197.0}, {"date": "2019-11-15", "close": 85.21, "volume": 158410.0}, {"date": "2019-11-18", "close": 84.46, "volume": 70163.0}, {"date": "2019-11-19", "close": 85.05, "volume": 83337.0}, {"date": "2019-11-20", "close": 84.49, "volume": 135229.0}, {"date": "2019-11-21", "close": 83.005, "volume": 193108.0}, {"date": "2019-11-22", "close": 83.09, "volume": 103785.0}, {"date": "2019-11-25", "close": 84.29, "volume": 153719.0}, {"date": "2019-11-26", "close": 84.62, "volume": 150931.0}, {"date": "2019-11-27", "close": 84.69, "volume": 86117.0}, {"date": "2019-11-29", "close": 84.2, "volume": 37619.0}, {"date": "2019-12-02", "close": 83.75, "volume": 165421.0}, {"date": "2019-12-03", "close": 82.68, "volume": 106246.0}, {"date": "2019-12-04", "close": 83.33, "volume": 115113.0}, {"date": "2019-12-05", "close": 82.96, "volume": 157170.0}, {"date": "2019-12-06", "close": 84.16, "volume": 142075.0}, {"date": "2019-12-09", "close": 83.34, "volume": 113578.0}, {"date": "2019-12-10", "close": 83.6, "volume": 91973.0}, {"date": "2019-12-11", "close": 83.6, "volume": 66519.0}, {"date": "2019-12-12", "close": 85.15, "volume": 121349.0}, {"date": "2019-12-13", "close": 84.52, "volume": 115180.0}, {"date": "2019-12-16", "close": 85.61, "volume": 110046.0}, {"date": "2019-12-17", "close": 86.35, "volume": 124388.0}, {"date": "2019-12-18", "close": 86.26, "volume": 106881.0}, {"date": "2019-12-19", "close": 86.06, "volume": 131359.0}, {"date": "2019-12-20", "close": 85.97, "volume": 599140.0}, {"date": "2019-12-23", "close": 85.15, "volume": 161942.0}, {"date": "2019-12-24", "close": 84.42, "volume": 106282.0}, {"date": "2019-12-26", "close": 85.17, "volume": 77056.0}, {"date": "2019-12-27", "close": 83.78, "volume": 98598.0}, {"date": "2019-12-30", "close": 83.68, "volume": 100948.0}, {"date": "2019-12-31", "close": 83.25, "volume": 156706.0}, {"date": "2020-01-02", "close": 83.43, "volume": 167529.0}, {"date": "2020-01-03", "close": 83.11, "volume": 169190.0}, {"date": "2020-01-06", "close": 82.38, "volume": 96812.0}, {"date": "2020-01-07", "close": 81.21, "volume": 77709.0}, {"date": "2020-01-08", "close": 82.13, "volume": 195935.0}, {"date": "2020-01-09", "close": 81.51, "volume": 165013.0}, {"date": "2020-01-10", "close": 81.2, "volume": 177505.0}, {"date": "2020-01-13", "close": 81.46, "volume": 112389.0}, {"date": "2020-01-14", "close": 81.39, "volume": 163361.0}, {"date": "2020-01-15", "close": 80.26, "volume": 139661.0}, {"date": "2020-01-16", "close": 81.47, "volume": 128323.0}, {"date": "2020-01-17", "close": 80.05, "volume": 334190.0}, {"date": "2020-01-21", "close": 78.83, "volume": 180980.0}, {"date": "2020-01-22", "close": 77.44, "volume": 104999.0}, {"date": "2020-01-23", "close": 77.62, "volume": 133567.0}, {"date": "2020-01-24", "close": 75.98, "volume": 108000.0}, {"date": "2020-01-27", "close": 74.49, "volume": 107394.0}, {"date": "2020-01-28", "close": 74.11, "volume": 123084.0}, {"date": "2020-01-29", "close": 72.51, "volume": 158767.0}, {"date": "2020-01-30", "close": 73.38, "volume": 109569.0}, {"date": "2020-01-31", "close": 72.2, "volume": 139795.0}, {"date": "2020-02-03", "close": 73.09, "volume": 175620.0}, {"date": "2020-02-04", "close": 74.62, "volume": 102525.0}, {"date": "2020-02-05", "close": 76.46, "volume": 120648.0}, {"date": "2020-02-06", "close": 74.76, "volume": 103005.0}, {"date": "2020-02-07", "close": 74.48, "volume": 103487.0}, {"date": "2020-02-10", "close": 75.18, "volume": 159785.0}, {"date": "2020-02-11", "close": 75.69, "volume": 152664.0}, {"date": "2020-02-12", "close": 76.11, "volume": 101087.0}, {"date": "2020-02-13", "close": 77.27, "volume": 97283.0}, {"date": "2020-02-14", "close": 76.86, "volume": 104069.0}, {"date": "2020-02-18", "close": 76.09, "volume": 120143.0}, {"date": "2020-02-19", "close": 76.8, "volume": 145257.0}, {"date": "2020-02-20", "close": 77.51, "volume": 105278.0}, {"date": "2020-02-21", "close": 76.23, "volume": 110989.0}, {"date": "2020-02-24", "close": 72.57, "volume": 66833.0}, {"date": "2020-02-25", "close": 71.32, "volume": 178180.0}, {"date": "2020-02-26", "close": 70.39, "volume": 119592.0}, {"date": "2020-02-27", "close": 70.83, "volume": 267035.0}, {"date": "2020-02-28", "close": 67.53, "volume": 226387.0}, {"date": "2020-03-02", "close": 71.49, "volume": 203877.0}, {"date": "2020-03-03", "close": 69.57, "volume": 164749.0}, {"date": "2020-03-04", "close": 69.46, "volume": 228365.0}, {"date": "2020-03-05", "close": 67.74, "volume": 267047.0}, {"date": "2020-03-06", "close": 64.63, "volume": 212758.0}, {"date": "2020-03-09", "close": 58.39, "volume": 228328.0}, {"date": "2020-03-10", "close": 61.77, "volume": 195622.0}, {"date": "2020-03-11", "close": 59.36, "volume": 171668.0}, {"date": "2020-03-12", "close": 52.37, "volume": 344950.0}, {"date": "2020-03-13", "close": 57.87, "volume": 306125.0}, {"date": "2020-03-16", "close": 55.45, "volume": 356647.0}, {"date": "2020-03-17", "close": 60.31, "volume": 549004.0}, {"date": "2020-03-18", "close": 61.0, "volume": 400279.0}, {"date": "2020-03-19", "close": 64.23, "volume": 371919.0}, {"date": "2020-03-20", "close": 60.32, "volume": 528594.0}, {"date": "2020-03-23", "close": 52.71, "volume": 323003.0}, {"date": "2020-03-24", "close": 56.85, "volume": 455449.0}, {"date": "2020-03-25", "close": 57.92, "volume": 399696.0}, {"date": "2020-03-26", "close": 64.85, "volume": 275377.0}, {"date": "2020-03-27", "close": 62.8, "volume": 301373.0}, {"date": "2020-03-30", "close": 64.69, "volume": 281551.0}, {"date": "2020-03-31", "close": 64.37, "volume": 243310.0}, {"date": "2020-04-01", "close": 64.0, "volume": 490429.0}, {"date": "2020-04-02", "close": 67.59, "volume": 359742.0}, {"date": "2020-04-03", "close": 63.21, "volume": 326586.0}, {"date": "2020-04-06", "close": 67.6, "volume": 291367.0}, {"date": "2020-04-07", "close": 64.99, "volume": 234223.0}, {"date": "2020-04-08", "close": 67.28, "volume": 184759.0}, {"date": "2020-04-09", "close": 71.63, "volume": 179048.0}, {"date": "2020-04-13", "close": 69.15, "volume": 139407.0}, {"date": "2020-04-14", "close": 71.47, "volume": 382130.0}, {"date": "2020-04-15", "close": 66.4, "volume": 231746.0}, {"date": "2020-04-16", "close": 65.11, "volume": 279077.0}, {"date": "2020-04-17", "close": 68.84, "volume": 201475.0}, {"date": "2020-04-20", "close": 68.19, "volume": 161613.0}, {"date": "2020-04-21", "close": 66.43, "volume": 195124.0}, {"date": "2020-04-22", "close": 67.13, "volume": 109571.0}, {"date": "2020-04-23", "close": 67.71, "volume": 150640.0}, {"date": "2020-04-24", "close": 66.93, "volume": 246158.0}, {"date": "2020-04-27", "close": 70.83, "volume": 166731.0}, {"date": "2020-04-28", "close": 72.78, "volume": 177604.0}, {"date": "2020-04-29", "close": 76.62, "volume": 262005.0}, {"date": "2020-04-30", "close": 72.89, "volume": 272344.0}, {"date": "2020-05-01", "close": 70.29, "volume": 169598.0}, {"date": "2020-05-04", "close": 67.96, "volume": 195897.0}, {"date": "2020-05-05", "close": 66.14, "volume": 129933.0}, {"date": "2020-05-06", "close": 65.2, "volume": 171758.0}, {"date": "2020-05-07", "close": 63.7, "volume": 127790.0}, {"date": "2020-05-08", "close": 66.7, "volume": 111337.0}, {"date": "2020-05-11", "close": 63.8, "volume": 141842.0}, {"date": "2020-05-12", "close": 61.55, "volume": 200188.0}, {"date": "2020-05-13", "close": 57.59, "volume": 253127.0}, {"date": "2020-05-14", "close": 56.81, "volume": 215199.0}, {"date": "2020-05-15", "close": 56.28, "volume": 189916.0}, {"date": "2020-05-18", "close": 62.06, "volume": 208962.0}, {"date": "2020-05-19", "close": 59.86, "volume": 138623.0}, {"date": "2020-05-20", "close": 64.58, "volume": 210768.0}, {"date": "2020-05-21", "close": 64.96, "volume": 153048.0}, {"date": "2020-05-22", "close": 63.78, "volume": 85465.0}, {"date": "2020-05-26", "close": 68.78, "volume": 155380.0}, {"date": "2020-05-27", "close": 74.24, "volume": 226810.0}, {"date": "2020-05-28", "close": 71.68, "volume": 154420.0}, {"date": "2020-05-29", "close": 69.47, "volume": 159313.0}, {"date": "2020-06-01", "close": 69.54, "volume": 162103.0}, {"date": "2020-06-02", "close": 68.93, "volume": 93894.0}, {"date": "2020-06-03", "close": 71.35, "volume": 173279.0}, {"date": "2020-06-04", "close": 73.06, "volume": 217589.0}, {"date": "2020-06-05", "close": 77.15, "volume": 261531.0}, {"date": "2020-06-08", "close": 76.28, "volume": 194871.0}, {"date": "2020-06-09", "close": 75.15, "volume": 213721.0}, {"date": "2020-06-10", "close": 71.49, "volume": 136738.0}, {"date": "2020-06-11", "close": 64.005, "volume": 159415.0}, {"date": "2020-06-12", "close": 65.775, "volume": 209647.0}, {"date": "2020-06-15", "close": 66.72, "volume": 158156.0}, {"date": "2020-06-16", "close": 68.42, "volume": 187456.0}, {"date": "2020-06-17", "close": 66.46, "volume": 159933.0}, {"date": "2020-06-18", "close": 66.65, "volume": 163346.0}, {"date": "2020-06-19", "close": 67.72, "volume": 582512.0}, {"date": "2020-06-22", "close": 67.72, "volume": 135273.0}, {"date": "2020-06-23", "close": 66.76, "volume": 125706.0}, {"date": "2020-06-24", "close": 62.66, "volume": 196373.0}, {"date": "2020-06-25", "close": 64.5, "volume": 171990.0}, {"date": "2020-06-26", "close": 61.52, "volume": 257829.0}, {"date": "2020-06-29", "close": 64.49, "volume": 157635.0}, {"date": "2020-06-30", "close": 67.09, "volume": 132278.0}, {"date": "2020-07-01", "close": 64.2, "volume": 150536.0}, {"date": "2020-07-02", "close": 64.14, "volume": 131290.0}, {"date": "2020-07-06", "close": 63.73, "volume": 109538.0}, {"date": "2020-07-07", "close": 62.37, "volume": 150202.0}, {"date": "2020-07-08", "close": 61.83, "volume": 123603.0}, {"date": "2020-07-09", "close": 60.77, "volume": 157841.0}, {"date": "2020-07-10", "close": 62.76, "volume": 107483.0}, {"date": "2020-07-13", "close": 63.73, "volume": 133247.0}, {"date": "2020-07-14", "close": 62.87, "volume": 119172.0}, {"date": "2020-07-15", "close": 66.27, "volume": 153603.0}, {"date": "2020-07-16", "close": 65.95, "volume": 74949.0}, {"date": "2020-07-17", "close": 64.69, "volume": 108224.0}, {"date": "2020-07-20", "close": 63.41, "volume": 81125.0}, {"date": "2020-07-21", "close": 67.35, "volume": 112636.0}, {"date": "2020-07-22", "close": 66.21, "volume": 89938.0}, {"date": "2020-07-23", "close": 67.58, "volume": 113572.0}, {"date": "2020-07-24", "close": 66.76, "volume": 96325.0}, {"date": "2020-07-27", "close": 65.55, "volume": 68716.0}, {"date": "2020-07-28", "close": 64.92, "volume": 73443.0}, {"date": "2020-07-29", "close": 66.67, "volume": 72158.0}, {"date": "2020-07-30", "close": 65.6, "volume": 51624.0}, {"date": "2020-07-31", "close": 64.52, "volume": 135355.0}, {"date": "2020-08-03", "close": 64.1, "volume": 82130.0}, {"date": "2020-08-04", "close": 63.52, "volume": 133684.0}, {"date": "2020-08-05", "close": 65.87, "volume": 133794.0}, {"date": "2020-08-06", "close": 65.48, "volume": 59411.0}, {"date": "2020-08-07", "close": 68.52, "volume": 83338.0}, {"date": "2020-08-10", "close": 69.74, "volume": 91103.0}, {"date": "2020-08-11", "close": 70.05, "volume": 137912.0}, {"date": "2020-08-12", "close": 69.5, "volume": 67245.0}, {"date": "2020-08-13", "close": 68.15, "volume": 65980.0}, {"date": "2020-08-14", "close": 68.745, "volume": 93419.0}, {"date": "2020-08-17", "close": 67.94, "volume": 68667.0}, {"date": "2020-08-18", "close": 66.98, "volume": 81165.0}, {"date": "2020-08-19", "close": 66.31, "volume": 108742.0}, {"date": "2020-08-20", "close": 64.46, "volume": 68872.0}, {"date": "2020-08-21", "close": 63.63, "volume": 81121.0}, {"date": "2020-08-24", "close": 65.58, "volume": 103706.0}, {"date": "2020-08-25", "close": 65.59, "volume": 68738.0}, {"date": "2020-08-26", "close": 64.09, "volume": 54183.0}, {"date": "2020-08-27", "close": 64.99, "volume": 101640.0}, {"date": "2020-08-28", "close": 63.96, "volume": 65769.0}, {"date": "2020-08-31", "close": 62.85, "volume": 123320.0}, {"date": "2020-09-01", "close": 62.74, "volume": 90540.0}, {"date": "2020-09-02", "close": 63.04, "volume": 70375.0}, {"date": "2020-09-03", "close": 62.41, "volume": 146427.0}, {"date": "2020-09-04", "close": 62.66, "volume": 197900.0}, {"date": "2020-09-08", "close": 59.58, "volume": 159140.0}, {"date": "2020-09-09", "close": 58.43, "volume": 158646.0}, {"date": "2020-09-10", "close": 57.03, "volume": 150275.0}, {"date": "2020-09-11", "close": 56.18, "volume": 257158.0}, {"date": "2020-09-14", "close": 57.0, "volume": 154144.0}, {"date": "2020-09-15", "close": 56.65, "volume": 217561.0}, {"date": "2020-09-16", "close": 54.9, "volume": 241572.0}, {"date": "2020-09-17", "close": 54.34, "volume": 173146.0}, {"date": "2020-09-18", "close": 54.2, "volume": 518752.0}, {"date": "2020-09-21", "close": 52.5, "volume": 228427.0}, {"date": "2020-09-22", "close": 51.64, "volume": 161586.0}, {"date": "2020-09-23", "close": 50.3, "volume": 166289.0}, {"date": "2020-09-24", "close": 50.49, "volume": 129310.0}, {"date": "2020-09-25", "close": 50.12, "volume": 172728.0}, {"date": "2020-09-28", "close": 50.34, "volume": 131752.0}, {"date": "2020-09-29", "close": 50.63, "volume": 127692.0}, {"date": "2020-09-30", "close": 52.38, "volume": 259112.0}, {"date": "2020-10-01", "close": 52.15, "volume": 138522.0}, {"date": "2020-10-02", "close": 52.89, "volume": 156956.0}, {"date": "2020-10-05", "close": 54.31, "volume": 111516.0}, {"date": "2020-10-06", "close": 55.36, "volume": 183080.0}, {"date": "2020-10-07", "close": 55.34, "volume": 138652.0}, {"date": "2020-10-08", "close": 55.72, "volume": 68281.0}, {"date": "2020-10-09", "close": 55.04, "volume": 109244.0}, {"date": "2020-10-12", "close": 54.99, "volume": 76529.0}, {"date": "2020-10-13", "close": 53.21, "volume": 82121.0}, {"date": "2020-10-14", "close": 51.58, "volume": 124424.0}, {"date": "2020-10-15", "close": 52.37, "volume": 114441.0}, {"date": "2020-10-16", "close": 52.94, "volume": 235558.0}, {"date": "2020-10-19", "close": 51.33, "volume": 111033.0}, {"date": "2020-10-20", "close": 51.94, "volume": 111602.0}, {"date": "2020-10-21", "close": 52.34, "volume": 237314.0}, {"date": "2020-10-22", "close": 55.52, "volume": 408873.0}, {"date": "2020-10-23", "close": 58.12, "volume": 243710.0}, {"date": "2020-10-26", "close": 59.0, "volume": 204160.0}, {"date": "2020-10-27", "close": 58.17, "volume": 160354.0}, {"date": "2020-10-28", "close": 55.85, "volume": 154780.0}, {"date": "2020-10-29", "close": 56.51, "volume": 140319.0}, {"date": "2020-10-30", "close": 57.29, "volume": 120389.0}, {"date": "2020-11-02", "close": 59.73, "volume": 161887.0}, {"date": "2020-11-03", "close": 61.87, "volume": 185075.0}, {"date": "2020-11-04", "close": 58.31, "volume": 159668.0}, {"date": "2020-11-05", "close": 59.16, "volume": 63562.0}, {"date": "2020-11-06", "close": 58.49, "volume": 82446.0}, {"date": "2020-11-09", "close": 67.96, "volume": 232003.0}, {"date": "2020-11-10", "close": 71.18, "volume": 181635.0}, {"date": "2020-11-11", "close": 67.66, "volume": 115099.0}, {"date": "2020-11-12", "close": 66.18, "volume": 105964.0}, {"date": "2020-11-13", "close": 68.6, "volume": 97382.0}, {"date": "2020-11-16", "close": 71.43, "volume": 136822.0}, {"date": "2020-11-17", "close": 70.82, "volume": 111738.0}, {"date": "2020-11-18", "close": 69.13, "volume": 98734.0}, {"date": "2020-11-19", "close": 69.39, "volume": 94295.0}, {"date": "2020-11-20", "close": 69.43, "volume": 196221.0}, {"date": "2020-11-23", "close": 69.84, "volume": 162011.0}, {"date": "2020-11-24", "close": 73.03, "volume": 176237.0}, {"date": "2020-11-25", "close": 71.1, "volume": 133743.0}, {"date": "2020-11-27", "close": 70.98, "volume": 58126.0}, {"date": "2020-11-30", "close": 67.64, "volume": 110847.0}, {"date": "2020-12-01", "close": 68.39, "volume": 129044.0}, {"date": "2020-12-02", "close": 70.49, "volume": 107310.0}, {"date": "2020-12-03", "close": 70.38, "volume": 80508.0}, {"date": "2020-12-04", "close": 72.27, "volume": 71089.0}, {"date": "2020-12-07", "close": 72.2, "volume": 70747.0}, {"date": "2020-12-08", "close": 73.03, "volume": 70835.0}, {"date": "2020-12-09", "close": 73.59, "volume": 111783.0}, {"date": "2020-12-10", "close": 73.82, "volume": 83750.0}, {"date": "2020-12-11", "close": 74.57, "volume": 88717.0}, {"date": "2020-12-14", "close": 75.11, "volume": 120469.0}, {"date": "2020-12-15", "close": 76.82, "volume": 118792.0}, {"date": "2020-12-16", "close": 76.16, "volume": 140390.0}, {"date": "2020-12-17", "close": 74.51, "volume": 138309.0}, {"date": "2020-12-18", "close": 74.44, "volume": 611414.0}, {"date": "2020-12-21", "close": 73.07, "volume": 89904.0}, {"date": "2020-12-22", "close": 71.59, "volume": 104648.0}, {"date": "2020-12-23", "close": 74.2, "volume": 101900.0}, {"date": "2020-12-24", "close": 73.97, "volume": 59754.0}, {"date": "2020-12-28", "close": 74.43, "volume": 133872.0}, {"date": "2020-12-29", "close": 72.19, "volume": 93003.0}, {"date": "2020-12-30", "close": 73.01, "volume": 101877.0}, {"date": "2020-12-31", "close": 73.04, "volume": 80118.0}, {"date": "2021-01-04", "close": 72.6, "volume": 110708.0}, {"date": "2021-01-05", "close": 74.09, "volume": 147003.0}, {"date": "2021-01-06", "close": 78.81, "volume": 461620.0}, {"date": "2021-01-07", "close": 80.62, "volume": 168060.0}, {"date": "2021-01-08", "close": 77.07, "volume": 152386.0}, {"date": "2021-01-11", "close": 78.32, "volume": 83036.0}, {"date": "2021-01-12", "close": 79.78, "volume": 73930.0}, {"date": "2021-01-13", "close": 78.45, "volume": 71418.0}, {"date": "2021-01-14", "close": 79.91, "volume": 87921.0}, {"date": "2021-01-15", "close": 79.62, "volume": 84016.0}, {"date": "2021-01-19", "close": 79.29, "volume": 174634.0}, {"date": "2021-01-20", "close": 80.0, "volume": 120444.0}, {"date": "2021-01-21", "close": 78.68, "volume": 137862.0}, {"date": "2021-01-22", "close": 78.08, "volume": 268690.0}, {"date": "2021-01-25", "close": 78.44, "volume": 140361.0}, {"date": "2021-01-26", "close": 78.61, "volume": 100323.0}, {"date": "2021-01-27", "close": 76.52, "volume": 121753.0}, {"date": "2021-01-28", "close": 76.47, "volume": 154042.0}, {"date": "2021-01-29", "close": 75.08, "volume": 137038.0}, {"date": "2021-02-01", "close": 76.69, "volume": 96875.0}, {"date": "2021-02-02", "close": 78.3, "volume": 86957.0}, {"date": "2021-02-03", "close": 76.23, "volume": 152613.0}, {"date": "2021-02-04", "close": 77.74, "volume": 116695.0}, {"date": "2021-02-05", "close": 76.85, "volume": 108540.0}, {"date": "2021-02-08", "close": 79.5, "volume": 94705.0}, {"date": "2021-02-09", "close": 81.85, "volume": 141580.0}, {"date": "2021-02-10", "close": 80.99, "volume": 103235.0}, {"date": "2021-02-11", "close": 80.95, "volume": 138410.0}, {"date": "2021-02-12", "close": 78.65, "volume": 155607.0}, {"date": "2021-02-16", "close": 80.9, "volume": 134696.0}, {"date": "2021-02-17", "close": 81.35, "volume": 129463.0}, {"date": "2021-02-18", "close": 82.52, "volume": 141623.0}, {"date": "2021-02-19", "close": 83.44, "volume": 325786.0}, {"date": "2021-02-22", "close": 85.02, "volume": 157203.0}, {"date": "2021-02-23", "close": 85.4, "volume": 149746.0}, {"date": "2021-02-24", "close": 88.05, "volume": 165473.0}, {"date": "2021-02-25", "close": 86.36, "volume": 95630.0}, {"date": "2021-02-26", "close": 85.51, "volume": 157447.0}, {"date": "2021-03-01", "close": 87.86, "volume": 72192.0}, {"date": "2021-03-02", "close": 86.06, "volume": 72762.0}, {"date": "2021-03-03", "close": 87.64, "volume": 168081.0}, {"date": "2021-03-04", "close": 87.7, "volume": 159106.0}, {"date": "2021-03-05", "close": 90.92, "volume": 167795.0}, {"date": "2021-03-08", "close": 94.22, "volume": 137326.0}, {"date": "2021-03-09", "close": 94.26, "volume": 174258.0}, {"date": "2021-03-10", "close": 95.72, "volume": 169956.0}, {"date": "2021-03-11", "close": 97.24, "volume": 144321.0}, {"date": "2021-03-12", "close": 98.62, "volume": 188177.0}, {"date": "2021-03-15", "close": 95.93, "volume": 113287.0}, {"date": "2021-03-16", "close": 93.72, "volume": 181619.0}, {"date": "2021-03-17", "close": 92.77, "volume": 147196.0}, {"date": "2021-03-18", "close": 92.33, "volume": 137100.0}, {"date": "2021-03-19", "close": 90.57, "volume": 713691.0}, {"date": "2021-03-22", "close": 88.22, "volume": 149873.0}, {"date": "2021-03-23", "close": 84.61, "volume": 179641.0}, {"date": "2021-03-24", "close": 84.88, "volume": 133835.0}, {"date": "2021-03-25", "close": 86.09, "volume": 135339.0}, {"date": "2021-03-26", "close": 87.04, "volume": 128234.0}, {"date": "2021-03-29", "close": 84.78, "volume": 109102.0}, {"date": "2021-03-30", "close": 84.86, "volume": 150003.0}, {"date": "2021-03-31", "close": 84.19, "volume": 238365.0}, {"date": "2021-04-01", "close": 84.62, "volume": 118812.0}, {"date": "2021-04-05", "close": 84.64, "volume": 121598.0}, {"date": "2021-04-06", "close": 83.81, "volume": 71124.0}, {"date": "2021-04-07", "close": 82.74, "volume": 96731.0}, {"date": "2021-04-08", "close": 82.49, "volume": 96046.0}, {"date": "2021-04-09", "close": 83.49, "volume": 65352.0}, {"date": "2021-04-12", "close": 83.71, "volume": 90193.0}, {"date": "2021-04-13", "close": 81.22, "volume": 78851.0}, {"date": "2021-04-14", "close": 82.19, "volume": 112063.0}, {"date": "2021-04-15", "close": 81.95, "volume": 111042.0}, {"date": "2021-04-16", "close": 82.52, "volume": 65490.0}, {"date": "2021-04-19", "close": 81.75, "volume": 118008.0}, {"date": "2021-04-20", "close": 78.16, "volume": 173505.0}, {"date": "2021-04-21", "close": 79.57, "volume": 157561.0}, {"date": "2021-04-22", "close": 79.07, "volume": 109285.0}, {"date": "2021-04-23", "close": 81.43, "volume": 987874.0}, {"date": "2021-04-26", "close": 83.07, "volume": 296199.0}, {"date": "2021-04-27", "close": 83.94, "volume": 317862.0}, {"date": "2021-04-28", "close": 84.18, "volume": 297523.0}, {"date": "2021-04-29", "close": 83.1, "volume": 229746.0}, {"date": "2021-04-30", "close": 81.9, "volume": 342155.0}, {"date": "2021-05-03", "close": 83.33, "volume": 374586.0}, {"date": "2021-05-04", "close": 83.02, "volume": 270907.0}, {"date": "2021-05-05", "close": 81.39, "volume": 184880.0}, {"date": "2021-05-06", "close": 81.71, "volume": 205942.0}, {"date": "2021-05-07", "close": 79.99, "volume": 228510.0}, {"date": "2021-05-10", "close": 79.55, "volume": 239429.0}, {"date": "2021-05-11", "close": 78.15, "volume": 187316.0}, {"date": "2021-05-12", "close": 76.29, "volume": 150691.0}, {"date": "2021-05-13", "close": 78.76, "volume": 280949.0}, {"date": "2021-05-14", "close": 80.19, "volume": 148102.0}, {"date": "2021-05-17", "close": 80.17, "volume": 112574.0}, {"date": "2021-05-18", "close": 78.2, "volume": 165437.0}, {"date": "2021-05-19", "close": 78.15, "volume": 231126.0}, {"date": "2021-05-20", "close": 78.41, "volume": 141159.0}, {"date": "2021-05-21", "close": 79.61, "volume": 126834.0}, {"date": "2021-05-24", "close": 78.85, "volume": 142622.0}, {"date": "2021-05-25", "close": 76.65, "volume": 148405.0}, {"date": "2021-05-26", "close": 78.79, "volume": 164666.0}, {"date": "2021-05-27", "close": 81.17, "volume": 249472.0}, {"date": "2021-05-28", "close": 81.61, "volume": 199324.0}, {"date": "2021-06-01", "close": 81.91, "volume": 206550.0}, {"date": "2021-06-02", "close": 80.87, "volume": 187311.0}, {"date": "2021-06-03", "close": 81.34, "volume": 173510.0}, {"date": "2021-06-04", "close": 81.3, "volume": 114423.0}, {"date": "2021-06-07", "close": 81.8, "volume": 246577.0}, {"date": "2021-06-08", "close": 81.54, "volume": 201163.0}, {"date": "2021-06-09", "close": 81.03, "volume": 216861.0}, {"date": "2021-06-10", "close": 80.18, "volume": 217673.0}, {"date": "2021-06-11", "close": 79.51, "volume": 141752.0}, {"date": "2021-06-14", "close": 78.88, "volume": 195633.0}, {"date": "2021-06-15", "close": 79.94, "volume": 161061.0}, {"date": "2021-06-16", "close": 81.51, "volume": 197159.0}, {"date": "2021-06-17", "close": 78.61, "volume": 264552.0}, {"date": "2021-06-18", "close": 75.46, "volume": 708413.0}, {"date": "2021-06-21", "close": 77.65, "volume": 262911.0}, {"date": "2021-06-22", "close": 77.79, "volume": 200915.0}, {"date": "2021-06-23", "close": 77.91, "volume": 371448.0}, {"date": "2021-06-24", "close": 78.76, "volume": 229187.0}, {"date": "2021-06-25", "close": 78.47, "volume": 629277.0}, {"date": "2021-06-28", "close": 75.46, "volume": 164447.0}, {"date": "2021-06-29", "close": 75.3, "volume": 124858.0}, {"date": "2021-06-30", "close": 75.5, "volume": 123961.0}, {"date": "2021-07-01", "close": 75.88, "volume": 125038.0}, {"date": "2021-07-02", "close": 74.7, "volume": 131414.0}, {"date": "2021-07-06", "close": 72.08, "volume": 139243.0}, {"date": "2021-07-07", "close": 71.88, "volume": 221630.0}, {"date": "2021-07-08", "close": 70.1, "volume": 174586.0}, {"date": "2021-07-09", "close": 72.27, "volume": 255991.0}, {"date": "2021-07-12", "close": 72.4, "volume": 183371.0}, {"date": "2021-07-13", "close": 71.05, "volume": 153943.0}, {"date": "2021-07-14", "close": 71.35, "volume": 159826.0}, {"date": "2021-07-15", "close": 72.52, "volume": 119020.0}, {"date": "2021-07-16", "close": 71.19, "volume": 159772.0}, {"date": "2021-07-19", "close": 69.29, "volume": 237719.0}, {"date": "2021-07-20", "close": 70.11, "volume": 244543.0}, {"date": "2021-07-21", "close": 70.48, "volume": 114132.0}, {"date": "2021-07-22", "close": 68.7, "volume": 167280.0}, {"date": "2021-07-23", "close": 69.17, "volume": 116745.0}, {"date": "2021-07-26", "close": 69.92, "volume": 118287.0}, {"date": "2021-07-27", "close": 68.95, "volume": 105236.0}, {"date": "2021-07-28", "close": 70.64, "volume": 161865.0}, {"date": "2021-07-29", "close": 70.61, "volume": 149106.0}, {"date": "2021-07-30", "close": 70.68, "volume": 189739.0}, {"date": "2021-08-02", "close": 70.97, "volume": 189092.0}, {"date": "2021-08-03", "close": 71.98, "volume": 147001.0}, {"date": "2021-08-04", "close": 70.85, "volume": 130117.0}, {"date": "2021-08-05", "close": 71.56, "volume": 101615.0}, {"date": "2021-08-06", "close": 73.7, "volume": 197964.0}, {"date": "2021-08-09", "close": 72.94, "volume": 148031.0}, {"date": "2021-08-10", "close": 75.75, "volume": 290655.0}, {"date": "2021-08-11", "close": 76.17, "volume": 213316.0}, {"date": "2021-08-12", "close": 76.2, "volume": 184665.0}, {"date": "2021-08-13", "close": 76.13, "volume": 241728.0}, {"date": "2021-08-16", "close": 76.66, "volume": 284400.0}, {"date": "2021-08-17", "close": 75.84, "volume": 192668.0}, {"date": "2021-08-18", "close": 75.23, "volume": 146266.0}, {"date": "2021-08-19", "close": 75.67, "volume": 253387.0}, {"date": "2021-08-20", "close": 77.58, "volume": 143879.0}, {"date": "2021-08-23", "close": 78.4, "volume": 218902.0}, {"date": "2021-08-24", "close": 77.69, "volume": 150092.0}, {"date": "2021-08-25", "close": 77.54, "volume": 130813.0}, {"date": "2021-08-26", "close": 76.59, "volume": 156868.0}, {"date": "2021-08-27", "close": 78.22, "volume": 174476.0}, {"date": "2021-08-30", "close": 76.02, "volume": 131628.0}, {"date": "2021-08-31", "close": 76.7, "volume": 100721.0}, {"date": "2021-09-01", "close": 76.08, "volume": 128457.0}, {"date": "2021-09-02", "close": 75.62, "volume": 113942.0}, {"date": "2021-09-03", "close": 75.09, "volume": 81790.0}, {"date": "2021-09-07", "close": 74.34, "volume": 100879.0}, {"date": "2021-09-08", "close": 73.77, "volume": 108531.0}, {"date": "2021-09-09", "close": 72.98, "volume": 107614.0}, {"date": "2021-09-10", "close": 70.9, "volume": 109943.0}, {"date": "2021-09-13", "close": 71.43, "volume": 126295.0}, {"date": "2021-09-14", "close": 69.43, "volume": 98356.0}, {"date": "2021-09-15", "close": 70.26, "volume": 149371.0}, {"date": "2021-09-16", "close": 70.33, "volume": 115456.0}, {"date": "2021-09-17", "close": 71.53, "volume": 492560.0}, {"date": "2021-09-20", "close": 70.23, "volume": 199126.0}, {"date": "2021-09-21", "close": 70.13, "volume": 159686.0}, {"date": "2021-09-22", "close": 71.26, "volume": 100095.0}, {"date": "2021-09-23", "close": 73.87, "volume": 187236.0}, {"date": "2021-09-24", "close": 73.92, "volume": 180338.0}, {"date": "2021-09-27", "close": 76.52, "volume": 196879.0}, {"date": "2021-09-28", "close": 75.34, "volume": 121613.0}, {"date": "2021-09-29", "close": 77.31, "volume": 146131.0}, {"date": "2021-09-30", "close": 76.15, "volume": 143405.0}, {"date": "2021-10-01", "close": 79.24, "volume": 267279.0}, {"date": "2021-10-04", "close": 79.29, "volume": 134548.0}, {"date": "2021-10-05", "close": 77.56, "volume": 187058.0}, {"date": "2021-10-06", "close": 78.14, "volume": 126729.0}, {"date": "2021-10-07", "close": 80.43, "volume": 207716.0}, {"date": "2021-10-08", "close": 81.29, "volume": 119153.0}, {"date": "2021-10-11", "close": 81.71, "volume": 134145.0}, {"date": "2021-10-12", "close": 81.08, "volume": 147676.0}, {"date": "2021-10-13", "close": 79.71, "volume": 101627.0}, {"date": "2021-10-14", "close": 80.2, "volume": 148247.0}, {"date": "2021-10-15", "close": 80.42, "volume": 175640.0}, {"date": "2021-10-18", "close": 81.01, "volume": 134446.0}, {"date": "2021-10-19", "close": 82.05, "volume": 236768.0}, {"date": "2021-10-20", "close": 84.27, "volume": 289440.0}, {"date": "2021-10-21", "close": 83.41, "volume": 248880.0}, {"date": "2021-10-22", "close": 84.83, "volume": 301004.0}, {"date": "2021-10-25", "close": 83.67, "volume": 291172.0}, {"date": "2021-10-26", "close": 82.57, "volume": 208832.0}, {"date": "2021-10-27", "close": 81.19, "volume": 205015.0}, {"date": "2021-10-28", "close": 84.21, "volume": 220005.0}, {"date": "2021-10-29", "close": 84.5, "volume": 134440.0}, {"date": "2021-11-01", "close": 87.47, "volume": 205441.0}, {"date": "2021-11-02", "close": 87.62, "volume": 195263.0}, {"date": "2021-11-03", "close": 90.87, "volume": 253635.0}, {"date": "2021-11-04", "close": 89.43, "volume": 205444.0}, {"date": "2021-11-05", "close": 90.57, "volume": 194801.0}, {"date": "2021-11-08", "close": 91.68, "volume": 362185.0}, {"date": "2021-11-09", "close": 91.72, "volume": 382890.0}, {"date": "2021-11-10", "close": 88.53, "volume": 478584.0}, {"date": "2021-11-11", "close": 89.88, "volume": 621984.0}, {"date": "2021-11-12", "close": 87.79, "volume": 4261721.0}, {"date": "2021-11-15", "close": 87.53, "volume": 363018.0}, {"date": "2021-11-16", "close": 87.68, "volume": 354914.0}, {"date": "2021-11-17", "close": 86.41, "volume": 278920.0}, {"date": "2021-11-18", "close": 85.72, "volume": 314395.0}, {"date": "2021-11-19", "close": 84.73, "volume": 174232.0}, {"date": "2021-11-22", "close": 86.04, "volume": 296751.0}, {"date": "2021-11-23", "close": 86.39, "volume": 247651.0}, {"date": "2021-11-24", "close": 85.86, "volume": 126164.0}, {"date": "2021-11-26", "close": 81.69, "volume": 181696.0}, {"date": "2021-11-29", "close": 80.27, "volume": 274338.0}, {"date": "2021-11-30", "close": 79.06, "volume": 286787.0}, {"date": "2021-12-01", "close": 78.91, "volume": 248585.0}, {"date": "2021-12-02", "close": 81.6, "volume": 229678.0}, {"date": "2021-12-03", "close": 79.87, "volume": 166195.0}, {"date": "2021-12-06", "close": 82.72, "volume": 234376.0}, {"date": "2021-12-07", "close": 82.46, "volume": 178852.0}, {"date": "2021-12-08", "close": 82.79, "volume": 1396056.0}, {"date": "2021-12-09", "close": 81.14, "volume": 185798.0}, {"date": "2021-12-10", "close": 81.82, "volume": 123969.0}, {"date": "2021-12-13", "close": 80.97, "volume": 204146.0}, {"date": "2021-12-14", "close": 81.98, "volume": 175283.0}, {"date": "2021-12-15", "close": 80.73, "volume": 608881.0}, {"date": "2021-12-16", "close": 80.12, "volume": 270727.0}, {"date": "2021-12-17", "close": 78.71, "volume": 867116.0}, {"date": "2021-12-20", "close": 77.29, "volume": 344871.0}, {"date": "2021-12-21", "close": 79.56, "volume": 326070.0}, {"date": "2021-12-22", "close": 80.05, "volume": 162566.0}, {"date": "2021-12-23", "close": 79.83, "volume": 157083.0}, {"date": "2021-12-27", "close": 81.3, "volume": 135833.0}, {"date": "2021-12-28", "close": 81.24, "volume": 111462.0}, {"date": "2021-12-29", "close": 81.97, "volume": 136318.0}, {"date": "2021-12-30", "close": 81.8, "volume": 171606.0}, {"date": "2021-12-31", "close": 81.53, "volume": 126343.0}, {"date": "2022-01-03", "close": 83.32, "volume": 211180.0}, {"date": "2022-01-04", "close": 84.58, "volume": 381875.0}, {"date": "2022-01-05", "close": 83.4, "volume": 153300.0}, {"date": "2022-01-06", "close": 86.31, "volume": 152617.0}, {"date": "2022-01-07", "close": 86.64, "volume": 128250.0}, {"date": "2022-01-10", "close": 88.27, "volume": 221865.0}, {"date": "2022-01-11", "close": 86.51, "volume": 123153.0}, {"date": "2022-01-12", "close": 85.77, "volume": 199569.0}, {"date": "2022-01-13", "close": 86.29, "volume": 133566.0}, {"date": "2022-01-14", "close": 86.99, "volume": 120939.0}, {"date": "2022-01-18", "close": 84.96, "volume": 169084.0}, {"date": "2022-01-19", "close": 83.11, "volume": 147287.0}, {"date": "2022-01-20", "close": 79.86, "volume": 157296.0}, {"date": "2022-01-21", "close": 83.48, "volume": 341444.0}, {"date": "2022-01-24", "close": 83.51, "volume": 262702.0}, {"date": "2022-01-25", "close": 84.29, "volume": 160404.0}, {"date": "2022-01-26", "close": 84.04, "volume": 186490.0}, {"date": "2022-01-27", "close": 82.73, "volume": 184235.0}, {"date": "2022-01-28", "close": 82.87, "volume": 152028.0}, {"date": "2022-01-31", "close": 84.35, "volume": 311163.0}, {"date": "2022-02-01", "close": 84.16, "volume": 173728.0}, {"date": "2022-02-02", "close": 83.27, "volume": 178493.0}, {"date": "2022-02-03", "close": 82.7, "volume": 103319.0}, {"date": "2022-02-04", "close": 84.78, "volume": 129497.0}, {"date": "2022-02-07", "close": 84.95, "volume": 117780.0}, {"date": "2022-02-08", "close": 87.46, "volume": 192895.0}, {"date": "2022-02-09", "close": 85.7, "volume": 141967.0}, {"date": "2022-02-10", "close": 85.48, "volume": 212636.0}, {"date": "2022-02-11", "close": 85.15, "volume": 211491.0}, {"date": "2022-02-14", "close": 84.86, "volume": 190230.0}, {"date": "2022-02-15", "close": 87.27, "volume": 187521.0}, {"date": "2022-02-16", "close": 85.95, "volume": 156629.0}, {"date": "2022-02-17", "close": 84.78, "volume": 176791.0}, {"date": "2022-02-18", "close": 85.23, "volume": 130198.0}, {"date": "2022-02-22", "close": 84.43, "volume": 160490.0}, {"date": "2022-02-23", "close": 83.7, "volume": 182720.0}, {"date": "2022-02-24", "close": 82.41, "volume": 219520.0}, {"date": "2022-02-25", "close": 85.93, "volume": 179796.0}, {"date": "2022-02-28", "close": 86.01, "volume": 204697.0}, {"date": "2022-03-01", "close": 81.78, "volume": 248953.0}, {"date": "2022-03-02", "close": 85.19, "volume": 151553.0}, {"date": "2022-03-03", "close": 85.25, "volume": 150421.0}, {"date": "2022-03-04", "close": 83.3, "volume": 142860.0}, {"date": "2022-03-07", "close": 81.69, "volume": 202007.0}, {"date": "2022-03-08", "close": 81.26, "volume": 239592.0}, {"date": "2022-03-09", "close": 83.1, "volume": 177120.0}, {"date": "2022-03-10", "close": 83.84, "volume": 110851.0}, {"date": "2022-03-11", "close": 84.51, "volume": 149752.0}, {"date": "2022-03-14", "close": 84.26, "volume": 182782.0}, {"date": "2022-03-15", "close": 83.82, "volume": 169711.0}, {"date": "2022-03-16", "close": 85.7, "volume": 207920.0}, {"date": "2022-03-17", "close": 84.37, "volume": 124298.0}, {"date": "2022-03-18", "close": 86.52, "volume": 668490.0}, {"date": "2022-03-21", "close": 84.4, "volume": 239886.0}, {"date": "2022-03-22", "close": 85.34, "volume": 153514.0}, {"date": "2022-03-23", "close": 82.27, "volume": 107648.0}, {"date": "2022-03-24", "close": 83.37, "volume": 104857.0}, {"date": "2022-03-25", "close": 85.23, "volume": 112928.0}, {"date": "2022-03-28", "close": 84.55, "volume": 136488.0}, {"date": "2022-03-29", "close": 84.86, "volume": 228042.0}, {"date": "2022-03-30", "close": 83.24, "volume": 249490.0}, {"date": "2022-03-31", "close": 81.69, "volume": 225257.0}, {"date": "2022-04-01", "close": 81.46, "volume": 241039.0}, {"date": "2022-04-04", "close": 80.57, "volume": 205477.0}, {"date": "2022-04-05", "close": 79.66, "volume": 204284.0}, {"date": "2022-04-06", "close": 78.37, "volume": 253310.0}, {"date": "2022-04-07", "close": 78.36, "volume": 284061.0}, {"date": "2022-04-08", "close": 77.16, "volume": 323882.0}, {"date": "2022-04-11", "close": 77.76, "volume": 209387.0}, {"date": "2022-04-12", "close": 77.92, "volume": 219752.0}, {"date": "2022-04-13", "close": 79.07, "volume": 188116.0}, {"date": "2022-04-14", "close": 78.44, "volume": 147513.0}, {"date": "2022-04-18", "close": 78.48, "volume": 207466.0}, {"date": "2022-04-19", "close": 79.88, "volume": 201965.0}, {"date": "2022-04-20", "close": 80.7, "volume": 121391.0}, {"date": "2022-04-21", "close": 80.23, "volume": 258428.0}, {"date": "2022-04-22", "close": 78.54, "volume": 192107.0}, {"date": "2022-04-25", "close": 78.93, "volume": 241395.0}, {"date": "2022-04-26", "close": 76.67, "volume": 226330.0}, {"date": "2022-04-27", "close": 77.2, "volume": 236914.0}, {"date": "2022-04-28", "close": 78.64, "volume": 138521.0}, {"date": "2022-04-29", "close": 77.16, "volume": 224612.0}, {"date": "2022-05-02", "close": 77.42, "volume": 206709.0}, {"date": "2022-05-03", "close": 77.88, "volume": 168801.0}, {"date": "2022-05-04", "close": 79.79, "volume": 147946.0}, {"date": "2022-05-05", "close": 77.73, "volume": 171069.0}, {"date": "2022-05-06", "close": 77.57, "volume": 195720.0}, {"date": "2022-05-09", "close": 77.28, "volume": 194035.0}, {"date": "2022-05-10", "close": 76.64, "volume": 251671.0}, {"date": "2022-05-11", "close": 76.22, "volume": 185572.0}, {"date": "2022-05-12", "close": 77.15, "volume": 207759.0}, {"date": "2022-05-13", "close": 76.81, "volume": 164283.0}, {"date": "2022-05-16", "close": 76.34, "volume": 154345.0}, {"date": "2022-05-17", "close": 79.23, "volume": 150392.0}, {"date": "2022-05-18", "close": 79.09, "volume": 313049.0}, {"date": "2022-05-19", "close": 78.58, "volume": 288312.0}, {"date": "2022-05-20", "close": 79.76, "volume": 246368.0}, {"date": "2022-05-23", "close": 81.3, "volume": 181877.0}, {"date": "2022-05-24", "close": 80.3, "volume": 177012.0}, {"date": "2022-05-25", "close": 80.93, "volume": 157328.0}, {"date": "2022-05-26", "close": 82.52, "volume": 144530.0}, {"date": "2022-05-27", "close": 83.55, "volume": 97012.0}, {"date": "2022-05-31", "close": 83.3, "volume": 179888.0}, {"date": "2022-06-01", "close": 82.45, "volume": 117614.0}, {"date": "2022-06-02", "close": 83.79, "volume": 98033.0}, {"date": "2022-06-03", "close": 83.66, "volume": 119839.0}, {"date": "2022-06-06", "close": 83.69, "volume": 114996.0}, {"date": "2022-06-07", "close": 84.03, "volume": 91525.0}, {"date": "2022-06-08", "close": 82.45, "volume": 139444.0}, {"date": "2022-06-09", "close": 80.19, "volume": 128307.0}, {"date": "2022-06-10", "close": 80.22, "volume": 230452.0}, {"date": "2022-06-13", "close": 78.28, "volume": 249480.0}, {"date": "2022-06-14", "close": 79.19, "volume": 209646.0}, {"date": "2022-06-15", "close": 79.71, "volume": 176920.0}, {"date": "2022-06-16", "close": 77.62, "volume": 267198.0}, {"date": "2022-06-17", "close": 78.79, "volume": 559770.0}, {"date": "2022-06-21", "close": 80.47, "volume": 189150.0}, {"date": "2022-06-22", "close": 80.21, "volume": 193809.0}, {"date": "2022-06-23", "close": 78.97, "volume": 179013.0}, {"date": "2022-06-24", "close": 79.08, "volume": 510597.0}, {"date": "2022-06-27", "close": 80.09, "volume": 179199.0}, {"date": "2022-06-28", "close": 80.08, "volume": 173041.0}, {"date": "2022-06-29", "close": 79.51, "volume": 176987.0}, {"date": "2022-06-30", "close": 79.43, "volume": 252632.0}, {"date": "2022-07-01", "close": 81.52, "volume": 201536.0}, {"date": "2022-07-05", "close": 81.47, "volume": 289740.0}, {"date": "2022-07-06", "close": 80.62, "volume": 215780.0}, {"date": "2022-07-07", "close": 80.18, "volume": 127609.0}, {"date": "2022-07-08", "close": 80.36, "volume": 131720.0}, {"date": "2022-07-11", "close": 79.94, "volume": 139351.0}, {"date": "2022-07-12", "close": 79.95, "volume": 169514.0}, {"date": "2022-07-13", "close": 78.67, "volume": 126719.0}, {"date": "2022-07-14", "close": 77.33, "volume": 119671.0}, {"date": "2022-07-15", "close": 79.24, "volume": 190571.0}, {"date": "2022-07-18", "close": 79.47, "volume": 227347.0}, {"date": "2022-07-19", "close": 81.03, "volume": 257506.0}, {"date": "2022-07-20", "close": 82.39, "volume": 208536.0}, {"date": "2022-07-21", "close": 81.63, "volume": 163790.0}, {"date": "2022-07-22", "close": 81.96, "volume": 217522.0}, {"date": "2022-07-25", "close": 83.65, "volume": 276019.0}, {"date": "2022-07-26", "close": 83.59, "volume": 173692.0}, {"date": "2022-07-27", "close": 83.51, "volume": 311534.0}, {"date": "2022-07-28", "close": 84.14, "volume": 158440.0}, {"date": "2022-07-29", "close": 83.8, "volume": 239734.0}, {"date": "2022-08-01", "close": 84.38, "volume": 175533.0}, {"date": "2022-08-02", "close": 83.02, "volume": 111191.0}, {"date": "2022-08-03", "close": 83.83, "volume": 137442.0}, {"date": "2022-08-04", "close": 83.54, "volume": 152113.0}, {"date": "2022-08-05", "close": 84.34, "volume": 160367.0}, {"date": "2022-08-08", "close": 84.27, "volume": 96044.0}, {"date": "2022-08-09", "close": 84.77, "volume": 210442.0}, {"date": "2022-08-10", "close": 85.79, "volume": 143463.0}, {"date": "2022-08-11", "close": 86.49, "volume": 150824.0}, {"date": "2022-08-12", "close": 86.74, "volume": 366886.0}, {"date": "2022-08-15", "close": 87.5, "volume": 177964.0}, {"date": "2022-08-16", "close": 88.08, "volume": 140238.0}, {"date": "2022-08-17", "close": 86.51, "volume": 140314.0}, {"date": "2022-08-18", "close": 86.5, "volume": 124619.0}, {"date": "2022-08-19", "close": 85.66, "volume": 272078.0}, {"date": "2022-08-22", "close": 83.41, "volume": 162433.0}, {"date": "2022-08-23", "close": 81.65, "volume": 189760.0}, {"date": "2022-08-24", "close": 81.06, "volume": 177810.0}, {"date": "2022-08-25", "close": 80.7, "volume": 265382.0}, {"date": "2022-08-26", "close": 79.89, "volume": 204355.0}, {"date": "2022-08-29", "close": 78.6, "volume": 144952.0}, {"date": "2022-08-30", "close": 78.98, "volume": 210501.0}, {"date": "2022-08-31", "close": 78.23, "volume": 185769.0}, {"date": "2022-09-01", "close": 77.63, "volume": 241155.0}, {"date": "2022-09-02", "close": 76.89, "volume": 175807.0}, {"date": "2022-09-06", "close": 75.85, "volume": 236506.0}, {"date": "2022-09-07", "close": 76.15, "volume": 257241.0}, {"date": "2022-09-08", "close": 76.83, "volume": 221690.0}, {"date": "2022-09-09", "close": 78.45, "volume": 168303.0}, {"date": "2022-09-12", "close": 78.93, "volume": 173234.0}, {"date": "2022-09-13", "close": 76.65, "volume": 162174.0}, {"date": "2022-09-14", "close": 76.82, "volume": 164102.0}, {"date": "2022-09-15", "close": 77.67, "volume": 153239.0}, {"date": "2022-09-16", "close": 78.86, "volume": 624981.0}, {"date": "2022-09-19", "close": 79.67, "volume": 202158.0}, {"date": "2022-09-20", "close": 79.85, "volume": 156535.0}, {"date": "2022-09-21", "close": 79.28, "volume": 162990.0}, {"date": "2022-09-22", "close": 78.45, "volume": 134931.0}, {"date": "2022-09-23", "close": 77.65, "volume": 167616.0}, {"date": "2022-09-26", "close": 77.39, "volume": 167330.0}, {"date": "2022-09-27", "close": 75.91, "volume": 150119.0}, {"date": "2022-09-28", "close": 76.43, "volume": 191607.0}, {"date": "2022-09-29", "close": 75.8, "volume": 159865.0}, {"date": "2022-09-30", "close": 74.53, "volume": 189801.0}, {"date": "2022-10-03", "close": 75.65, "volume": 158835.0}, {"date": "2022-10-04", "close": 78.68, "volume": 177640.0}, {"date": "2022-10-05", "close": 78.51, "volume": 98959.0}, {"date": "2022-10-06", "close": 78.61, "volume": 103594.0}, {"date": "2022-10-07", "close": 76.95, "volume": 139554.0}, {"date": "2022-10-10", "close": 77.51, "volume": 130521.0}, {"date": "2022-10-11", "close": 77.92, "volume": 199711.0}, {"date": "2022-10-12", "close": 78.0, "volume": 107724.0}, {"date": "2022-10-13", "close": 80.62, "volume": 219586.0}, {"date": "2022-10-14", "close": 80.81, "volume": 170052.0}, {"date": "2022-10-17", "close": 81.67, "volume": 200104.0}, {"date": "2022-10-18", "close": 82.26, "volume": 188456.0}, {"date": "2022-10-19", "close": 82.42, "volume": 185252.0}, {"date": "2022-10-20", "close": 80.3, "volume": 257530.0}, {"date": "2022-10-21", "close": 83.43, "volume": 322759.0}, {"date": "2022-10-24", "close": 84.68, "volume": 203140.0}, {"date": "2022-10-25", "close": 85.81, "volume": 211405.0}, {"date": "2022-10-26", "close": 85.8, "volume": 148686.0}, {"date": "2022-10-27", "close": 85.78, "volume": 156806.0}, {"date": "2022-10-28", "close": 86.85, "volume": 221770.0}, {"date": "2022-10-31", "close": 87.01, "volume": 242829.0}, {"date": "2022-11-01", "close": 86.97, "volume": 198147.0}, {"date": "2022-11-02", "close": 85.39, "volume": 193161.0}, {"date": "2022-11-03", "close": 84.91, "volume": 90517.0}, {"date": "2022-11-04", "close": 86.63, "volume": 111737.0}, {"date": "2022-11-07", "close": 87.19, "volume": 150526.0}, {"date": "2022-11-08", "close": 86.82, "volume": 159855.0}, {"date": "2022-11-09", "close": 86.23, "volume": 126090.0}, {"date": "2022-11-10", "close": 88.57, "volume": 212882.0}, {"date": "2022-11-11", "close": 86.61, "volume": 108172.0}, {"date": "2022-11-14", "close": 85.91, "volume": 202948.0}, {"date": "2022-11-15", "close": 86.0, "volume": 181517.0}, {"date": "2022-11-16", "close": 85.62, "volume": 141931.0}, {"date": "2022-11-17", "close": 85.24, "volume": 126701.0}, {"date": "2022-11-18", "close": 86.38, "volume": 153487.0}, {"date": "2022-11-21", "close": 87.87, "volume": 156439.0}, {"date": "2022-11-22", "close": 88.39, "volume": 152468.0}, {"date": "2022-11-23", "close": 87.94, "volume": 74537.0}, {"date": "2022-11-25", "close": 88.91, "volume": 62751.0}, {"date": "2022-11-28", "close": 88.16, "volume": 184063.0}, {"date": "2022-11-29", "close": 88.44, "volume": 175846.0}, {"date": "2022-11-30", "close": 90.52, "volume": 258291.0}, {"date": "2022-12-01", "close": 90.86, "volume": 166110.0}, {"date": "2022-12-02", "close": 91.51, "volume": 147630.0}, {"date": "2022-12-05", "close": 88.5, "volume": 198336.0}, {"date": "2022-12-06", "close": 87.95, "volume": 232243.0}, {"date": "2022-12-07", "close": 87.12, "volume": 138523.0}, {"date": "2022-12-08", "close": 87.56, "volume": 142884.0}, {"date": "2022-12-09", "close": 88.41, "volume": 179113.0}, {"date": "2022-12-12", "close": 89.02, "volume": 177355.0}, {"date": "2022-12-13", "close": 84.94, "volume": 284572.0}, {"date": "2022-12-14", "close": 83.75, "volume": 328980.0}, {"date": "2022-12-15", "close": 82.1, "volume": 230153.0}, {"date": "2022-12-16", "close": 82.06, "volume": 628003.0}, {"date": "2022-12-19", "close": 83.08, "volume": 163633.0}, {"date": "2022-12-20", "close": 83.59, "volume": 217935.0}, {"date": "2022-12-21", "close": 84.7, "volume": 174175.0}, {"date": "2022-12-22", "close": 84.41, "volume": 124932.0}, {"date": "2022-12-23", "close": 84.8, "volume": 58612.0}, {"date": "2022-12-27", "close": 85.26, "volume": 122765.0}, {"date": "2022-12-28", "close": 84.5, "volume": 91713.0}, {"date": "2022-12-29", "close": 85.18, "volume": 85763.0}, {"date": "2022-12-30", "close": 84.43, "volume": 202705.0}, {"date": "2023-01-03", "close": 82.51, "volume": 258966.0}, {"date": "2023-01-04", "close": 80.62, "volume": 269215.0}, {"date": "2023-01-05", "close": 79.96, "volume": 217668.0}, {"date": "2023-01-06", "close": 81.57, "volume": 138885.0}, {"date": "2023-01-09", "close": 79.38, "volume": 244032.0}, {"date": "2023-01-10", "close": 80.31, "volume": 267643.0}, {"date": "2023-01-11", "close": 80.29, "volume": 124818.0}, {"date": "2023-01-12", "close": 81.8, "volume": 171325.0}, {"date": "2023-01-13", "close": 81.7, "volume": 129480.0}, {"date": "2023-01-17", "close": 81.26, "volume": 109231.0}, {"date": "2023-01-18", "close": 79.63, "volume": 218551.0}, {"date": "2023-01-19", "close": 79.24, "volume": 265989.0}, {"date": "2023-01-20", "close": 76.91, "volume": 555807.0}, {"date": "2023-01-23", "close": 76.73, "volume": 312235.0}, {"date": "2023-01-24", "close": 76.93, "volume": 230297.0}, {"date": "2023-01-25", "close": 76.45, "volume": 225763.0}, {"date": "2023-01-26", "close": 78.18, "volume": 325878.0}, {"date": "2023-01-27", "close": 77.56, "volume": 210302.0}, {"date": "2023-01-30", "close": 77.16, "volume": 240909.0}, {"date": "2023-01-31", "close": 79.69, "volume": 335741.0}, {"date": "2023-02-01", "close": 80.3, "volume": 242495.0}, {"date": "2023-02-02", "close": 81.74, "volume": 194601.0}, {"date": "2023-02-03", "close": 82.74, "volume": 251440.0}, {"date": "2023-02-06", "close": 81.6, "volume": 160440.0}, {"date": "2023-02-07", "close": 82.42, "volume": 196270.0}, {"date": "2023-02-08", "close": 81.03, "volume": 183164.0}, {"date": "2023-02-09", "close": 80.58, "volume": 121650.0}, {"date": "2023-02-10", "close": 80.89, "volume": 83432.0}, {"date": "2023-02-13", "close": 81.16, "volume": 78067.0}, {"date": "2023-02-14", "close": 80.26, "volume": 103816.0}, {"date": "2023-02-15", "close": 80.87, "volume": 135260.0}, {"date": "2023-02-16", "close": 80.88, "volume": 189065.0}, {"date": "2023-02-17", "close": 81.09, "volume": 151887.0}, {"date": "2023-02-21", "close": 80.38, "volume": 171377.0}, {"date": "2023-02-22", "close": 80.19, "volume": 234586.0}, {"date": "2023-02-23", "close": 80.46, "volume": 144730.0}, {"date": "2023-02-24", "close": 80.86, "volume": 166191.0}, {"date": "2023-02-27", "close": 80.28, "volume": 122896.0}, {"date": "2023-02-28", "close": 79.68, "volume": 178419.0}, {"date": "2023-03-01", "close": 78.63, "volume": 300117.0}, {"date": "2023-03-02", "close": 77.5, "volume": 242820.0}, {"date": "2023-03-03", "close": 78.0, "volume": 320347.0}, {"date": "2023-03-06", "close": 77.37, "volume": 242628.0}, {"date": "2023-03-07", "close": 75.68, "volume": 230762.0}, {"date": "2023-03-08", "close": 75.7, "volume": 255212.0}, {"date": "2023-03-09", "close": 71.25, "volume": 427337.0}, {"date": "2023-03-10", "close": 70.59, "volume": 658815.0}, {"date": "2023-03-13", "close": 65.94, "volume": 888917.0}, {"date": "2023-03-14", "close": 68.12, "volume": 460353.0}, {"date": "2023-03-15", "close": 67.4, "volume": 432744.0}, {"date": "2023-03-16", "close": 71.57, "volume": 430871.0}, {"date": "2023-03-17", "close": 68.32, "volume": 1072649.0}, {"date": "2023-03-20", "close": 67.84, "volume": 460703.0}, {"date": "2023-03-21", "close": 69.65, "volume": 444314.0}, {"date": "2023-03-22", "close": 66.77, "volume": 327131.0}, {"date": "2023-03-23", "close": 65.28, "volume": 363231.0}, {"date": "2023-03-24", "close": 67.9, "volume": 439956.0}, {"date": "2023-03-27", "close": 67.52, "volume": 260584.0}, {"date": "2023-03-28", "close": 67.38, "volume": 191335.0}, {"date": "2023-03-29", "close": 66.78, "volume": 212867.0}, {"date": "2023-03-30", "close": 65.33, "volume": 182270.0}, {"date": "2023-03-31", "close": 65.62, "volume": 242110.0}, {"date": "2023-04-03", "close": 64.47, "volume": 186628.0}, {"date": "2023-04-04", "close": 63.92, "volume": 214670.0}, {"date": "2023-04-05", "close": 63.68, "volume": 199840.0}, {"date": "2023-04-06", "close": 63.88, "volume": 203169.0}, {"date": "2023-04-10", "close": 63.43, "volume": 283366.0}, {"date": "2023-04-11", "close": 63.16, "volume": 185225.0}, {"date": "2023-04-12", "close": 62.18, "volume": 136250.0}, {"date": "2023-04-13", "close": 63.05, "volume": 164272.0}, {"date": "2023-04-14", "close": 61.74, "volume": 167131.0}, {"date": "2023-04-17", "close": 63.26, "volume": 152427.0}, {"date": "2023-04-18", "close": 60.76, "volume": 200491.0}, {"date": "2023-04-19", "close": 62.34, "volume": 169042.0}, {"date": "2023-04-20", "close": 61.69, "volume": 193536.0}, {"date": "2023-04-21", "close": 59.58, "volume": 440147.0}, {"date": "2023-04-24", "close": 58.24, "volume": 252032.0}, {"date": "2023-04-25", "close": 56.07, "volume": 226989.0}, {"date": "2023-04-26", "close": 55.8, "volume": 252850.0}, {"date": "2023-04-27", "close": 55.0, "volume": 272855.0}, {"date": "2023-04-28", "close": 56.0, "volume": 341004.0}, {"date": "2023-05-01", "close": 53.85, "volume": 279553.0}, {"date": "2023-05-02", "close": 50.05, "volume": 349846.0}, {"date": "2023-05-03", "close": 49.77, "volume": 330762.0}, {"date": "2023-05-04", "close": 47.76, "volume": 392302.0}, {"date": "2023-05-05", "close": 49.52, "volume": 286944.0}, {"date": "2023-05-08", "close": 47.94, "volume": 188522.0}, {"date": "2023-05-09", "close": 47.56, "volume": 251690.0}, {"date": "2023-05-10", "close": 46.57, "volume": 244168.0}, {"date": "2023-05-11", "close": 45.33, "volume": 211807.0}, {"date": "2023-05-12", "close": 45.65, "volume": 185116.0}, {"date": "2023-05-15", "close": 46.38, "volume": 250527.0}, {"date": "2023-05-16", "close": 45.4, "volume": 203884.0}, {"date": "2023-05-17", "close": 49.36, "volume": 261931.0}, {"date": "2023-05-18", "close": 48.78, "volume": 422546.0}, {"date": "2023-05-19", "close": 47.14, "volume": 242760.0}, {"date": "2023-05-22", "close": 48.18, "volume": 215413.0}, {"date": "2023-05-23", "close": 48.12, "volume": 223782.0}, {"date": "2023-05-24", "close": 46.68, "volume": 216928.0}, {"date": "2023-05-25", "close": 44.9, "volume": 228016.0}, {"date": "2023-05-26", "close": 45.23, "volume": 235661.0}, {"date": "2023-05-30", "close": 45.42, "volume": 211517.0}, {"date": "2023-05-31", "close": 44.14, "volume": 250187.0}, {"date": "2023-06-01", "close": 45.49, "volume": 251419.0}, {"date": "2023-06-02", "close": 49.41, "volume": 345516.0}, {"date": "2023-06-05", "close": 47.49, "volume": 258814.0}, {"date": "2023-06-06", "close": 51.08, "volume": 279471.0}, {"date": "2023-06-07", "close": 53.36, "volume": 309669.0}, {"date": "2023-06-08", "close": 51.6, "volume": 237323.0}, {"date": "2023-06-09", "close": 51.43, "volume": 172411.0}, {"date": "2023-06-12", "close": 50.91, "volume": 260074.0}, {"date": "2023-06-13", "close": 51.44, "volume": 224614.0}, {"date": "2023-06-14", "close": 49.1, "volume": 267646.0}, {"date": "2023-06-15", "close": 49.63, "volume": 267572.0}, {"date": "2023-06-16", "close": 49.29, "volume": 979440.0}, {"date": "2023-06-20", "close": 48.63, "volume": 220748.0}, {"date": "2023-06-21", "close": 47.58, "volume": 200458.0}, {"date": "2023-06-22", "close": 45.96, "volume": 215804.0}, {"date": "2023-06-23", "close": 45.41, "volume": 651865.0}, {"date": "2023-06-26", "close": 45.79, "volume": 282830.0}, {"date": "2023-06-27", "close": 46.41, "volume": 201052.0}, {"date": "2023-06-28", "close": 44.99, "volume": 217386.0}, {"date": "2023-06-29", "close": 45.49, "volume": 200583.0}, {"date": "2023-06-30", "close": 44.51, "volume": 188039.0}, {"date": "2023-07-03", "close": 46.18, "volume": 135422.0}, {"date": "2023-07-05", "close": 45.5, "volume": 227655.0}, {"date": "2023-07-06", "close": 45.49, "volume": 279234.0}, {"date": "2023-07-07", "close": 46.14, "volume": 205859.0}, {"date": "2023-07-10", "close": 45.61, "volume": 245112.0}, {"date": "2023-07-11", "close": 46.45, "volume": 212499.0}, {"date": "2023-07-12", "close": 48.24, "volume": 339794.0}, {"date": "2023-07-13", "close": 49.84, "volume": 362630.0}, {"date": "2023-07-14", "close": 49.03, "volume": 301517.0}, {"date": "2023-07-17", "close": 49.56, "volume": 161012.0}, {"date": "2023-07-18", "close": 51.63, "volume": 208380.0}, {"date": "2023-07-19", "close": 53.46, "volume": 221387.0}, {"date": "2023-07-20", "close": 53.42, "volume": 283802.0}, {"date": "2023-07-21", "close": 55.58, "volume": 505314.0}, {"date": "2023-07-24", "close": 58.73, "volume": 408831.0}, {"date": "2023-07-25", "close": 57.69, "volume": 406980.0}, {"date": "2023-07-26", "close": 61.07, "volume": 483549.0}, {"date": "2023-07-27", "close": 60.04, "volume": 361159.0}, {"date": "2023-07-28", "close": 59.95, "volume": 176707.0}, {"date": "2023-07-31", "close": 60.25, "volume": 216332.0}, {"date": "2023-08-01", "close": 59.05, "volume": 182683.0}, {"date": "2023-08-02", "close": 59.19, "volume": 147486.0}, {"date": "2023-08-03", "close": 59.54, "volume": 155870.0}, {"date": "2023-08-04", "close": 59.16, "volume": 137923.0}, {"date": "2023-08-07", "close": 59.5, "volume": 148686.0}, {"date": "2023-08-08", "close": 58.38, "volume": 221147.0}, {"date": "2023-08-09", "close": 57.4, "volume": 229548.0}, {"date": "2023-08-10", "close": 57.62, "volume": 148445.0}, {"date": "2023-08-11", "close": 57.14, "volume": 149500.0}, {"date": "2023-08-14", "close": 56.49, "volume": 190248.0}, {"date": "2023-08-15", "close": 54.99, "volume": 221104.0}, {"date": "2023-08-16", "close": 54.62, "volume": 198701.0}, {"date": "2023-08-17", "close": 55.26, "volume": 233169.0}, {"date": "2023-08-18", "close": 55.39, "volume": 323029.0}, {"date": "2023-08-21", "close": 54.67, "volume": 191400.0}, {"date": "2023-08-22", "close": 53.48, "volume": 213822.0}, {"date": "2023-08-23", "close": 53.27, "volume": 143345.0}, {"date": "2023-08-24", "close": 53.2, "volume": 229141.0}, {"date": "2023-08-25", "close": 52.75, "volume": 167992.0}, {"date": "2023-08-28", "close": 53.24, "volume": 183954.0}, {"date": "2023-08-29", "close": 53.76, "volume": 135387.0}, {"date": "2023-08-30", "close": 53.97, "volume": 114067.0}, {"date": "2023-08-31", "close": 54.02, "volume": 204255.0}, {"date": "2023-09-01", "close": 56.04, "volume": 160652.0}, {"date": "2023-09-05", "close": 54.85, "volume": 268987.0}, {"date": "2023-09-06", "close": 53.89, "volume": 245003.0}, {"date": "2023-09-07", "close": 53.75, "volume": 303213.0}, {"date": "2023-09-08", "close": 54.26, "volume": 200156.0}, {"date": "2023-09-11", "close": 52.86, "volume": 247843.0}, {"date": "2023-09-12", "close": 52.25, "volume": 218471.0}, {"date": "2023-09-13", "close": 51.11, "volume": 310666.0}, {"date": "2023-09-14", "close": 51.77, "volume": 246997.0}, {"date": "2023-09-15", "close": 51.14, "volume": 1036632.0}, {"date": "2023-09-18", "close": 49.84, "volume": 261241.0}, {"date": "2023-09-19", "close": 49.83, "volume": 256228.0}, {"date": "2023-09-20", "close": 49.43, "volume": 173355.0}, {"date": "2023-09-21", "close": 48.8, "volume": 177134.0}, {"date": "2023-09-22", "close": 48.19, "volume": 189487.0}, {"date": "2023-09-25", "close": 49.03, "volume": 114879.0}, {"date": "2023-09-26", "close": 48.65, "volume": 215896.0}, {"date": "2023-09-27", "close": 48.35, "volume": 164031.0}, {"date": "2023-09-28", "close": 48.89, "volume": 279084.0}, {"date": "2023-09-29", "close": 49.09, "volume": 197134.0}, {"date": "2023-10-02", "close": 48.45, "volume": 215188.0}, {"date": "2023-10-03", "close": 47.61, "volume": 185209.0}, {"date": "2023-10-04", "close": 47.62, "volume": 181617.0}, {"date": "2023-10-05", "close": 48.56, "volume": 362729.0}, {"date": "2023-10-06", "close": 48.2, "volume": 341913.0}, {"date": "2023-10-09", "close": 48.85, "volume": 142922.0}, {"date": "2023-10-10", "close": 49.18, "volume": 255873.0}, {"date": "2023-10-11", "close": 49.14, "volume": 166510.0}, {"date": "2023-10-12", "close": 48.25, "volume": 150626.0}, {"date": "2023-10-13", "close": 47.28, "volume": 146455.0}, {"date": "2023-10-16", "close": 48.38, "volume": 170229.0}, {"date": "2023-10-17", "close": 49.78, "volume": 161040.0}, {"date": "2023-10-18", "close": 48.39, "volume": 118250.0}, {"date": "2023-10-19", "close": 47.8, "volume": 213287.0}, {"date": "2023-10-20", "close": 45.61, "volume": 321651.0}, {"date": "2023-10-23", "close": 46.37, "volume": 260505.0}, {"date": "2023-10-24", "close": 45.44, "volume": 209564.0}, {"date": "2023-10-25", "close": 46.09, "volume": 247555.0}, {"date": "2023-10-26", "close": 48.6, "volume": 274245.0}, {"date": "2023-10-27", "close": 47.34, "volume": 246207.0}, {"date": "2023-10-30", "close": 48.82, "volume": 194422.0}, {"date": "2023-10-31", "close": 48.8, "volume": 166563.0}, {"date": "2023-11-01", "close": 49.98, "volume": 228162.0}, {"date": "2023-11-02", "close": 52.4, "volume": 232252.0}, {"date": "2023-11-03", "close": 53.97, "volume": 223985.0}, {"date": "2023-11-06", "close": 53.86, "volume": 274516.0}, {"date": "2023-11-07", "close": 53.13, "volume": 188010.0}, {"date": "2023-11-08", "close": 51.71, "volume": 197172.0}, {"date": "2023-11-09", "close": 51.51, "volume": 170049.0}, {"date": "2023-11-10", "close": 51.79, "volume": 191256.0}, {"date": "2023-11-13", "close": 51.84, "volume": 170921.0}, {"date": "2023-11-14", "close": 56.37, "volume": 301194.0}, {"date": "2023-11-15", "close": 56.84, "volume": 259641.0}, {"date": "2023-11-16", "close": 56.63, "volume": 183959.0}, {"date": "2023-11-17", "close": 57.03, "volume": 245854.0}, {"date": "2023-11-20", "close": 56.49, "volume": 219210.0}, {"date": "2023-11-21", "close": 55.16, "volume": 139986.0}, {"date": "2023-11-22", "close": 55.54, "volume": 148723.0}, {"date": "2023-11-24", "close": 55.69, "volume": 62072.0}, {"date": "2023-11-27", "close": 55.48, "volume": 155620.0}, {"date": "2023-11-28", "close": 55.51, "volume": 165181.0}, {"date": "2023-11-29", "close": 56.87, "volume": 207824.0}, {"date": "2023-11-30", "close": 57.02, "volume": 321069.0}, {"date": "2023-12-01", "close": 59.77, "volume": 322180.0}, {"date": "2023-12-04", "close": 59.86, "volume": 403669.0}, {"date": "2023-12-05", "close": 59.48, "volume": 247189.0}, {"date": "2023-12-06", "close": 59.83, "volume": 228539.0}, {"date": "2023-12-07", "close": 61.06, "volume": 131584.0}, {"date": "2023-12-08", "close": 61.6, "volume": 137585.0}, {"date": "2023-12-11", "close": 61.77, "volume": 150604.0}, {"date": "2023-12-12", "close": 60.94, "volume": 200372.0}, {"date": "2023-12-13", "close": 65.09, "volume": 354902.0}, {"date": "2023-12-14", "close": 66.37, "volume": 513015.0}, {"date": "2023-12-15", "close": 65.31, "volume": 1090115.0}, {"date": "2023-12-18", "close": 64.84, "volume": 298115.0}, {"date": "2023-12-19", "close": 65.96, "volume": 247807.0}, {"date": "2023-12-20", "close": 64.82, "volume": 330318.0}, {"date": "2023-12-21", "close": 65.87, "volume": 160447.0}, {"date": "2023-12-22", "close": 65.96, "volume": 201264.0}, {"date": "2023-12-26", "close": 67.36, "volume": 131359.0}, {"date": "2023-12-27", "close": 67.65, "volume": 160360.0}, {"date": "2023-12-28", "close": 67.82, "volume": 145791.0}, {"date": "2023-12-29", "close": 65.81, "volume": 173444.0}, {"date": "2024-01-02", "close": 65.27, "volume": 191740.0}, {"date": "2024-01-03", "close": 62.64, "volume": 204535.0}, {"date": "2024-01-04", "close": 63.38, "volume": 162661.0}, {"date": "2024-01-05", "close": 63.68, "volume": 192954.0}, {"date": "2024-01-08", "close": 64.02, "volume": 345351.0}, {"date": "2024-01-09", "close": 63.96, "volume": 220171.0}, {"date": "2024-01-10", "close": 64.3, "volume": 135592.0}, {"date": "2024-01-11", "close": 63.27, "volume": 340275.0}, {"date": "2024-01-12", "close": 62.65, "volume": 125916.0}, {"date": "2024-01-16", "close": 61.17, "volume": 203996.0}, {"date": "2024-01-17", "close": 60.61, "volume": 172122.0}, {"date": "2024-01-18", "close": 61.03, "volume": 209453.0}, {"date": "2024-01-19", "close": 60.22, "volume": 380033.0}, {"date": "2024-01-22", "close": 61.81, "volume": 297736.0}, {"date": "2024-01-23", "close": 60.72, "volume": 320610.0}, {"date": "2024-01-24", "close": 59.9, "volume": 350405.0}, {"date": "2024-01-25", "close": 59.02, "volume": 322607.0}, {"date": "2024-01-26", "close": 59.39, "volume": 224899.0}, {"date": "2024-01-29", "close": 60.23, "volume": 510178.0}, {"date": "2024-01-30", "close": 59.77, "volume": 371220.0}, {"date": "2024-01-31", "close": 56.09, "volume": 436429.0}, {"date": "2024-02-01", "close": 54.6, "volume": 861594.0}, {"date": "2024-02-02", "close": 55.75, "volume": 545245.0}, {"date": "2024-02-05", "close": 54.7, "volume": 415904.0}, {"date": "2024-02-06", "close": 53.84, "volume": 236264.0}, {"date": "2024-02-07", "close": 53.28, "volume": 289508.0}, {"date": "2024-02-08", "close": 52.6, "volume": 304547.0}, {"date": "2024-02-09", "close": 52.94, "volume": 376957.0}, {"date": "2024-02-12", "close": 54.29, "volume": 329068.0}, {"date": "2024-02-13", "close": 51.16, "volume": 365674.0}, {"date": "2024-02-14", "close": 51.45, "volume": 247870.0}, {"date": "2024-02-15", "close": 53.99, "volume": 280504.0}, {"date": "2024-02-16", "close": 53.76, "volume": 274857.0}, {"date": "2024-02-20", "close": 53.19, "volume": 137402.0}, {"date": "2024-02-21", "close": 52.98, "volume": 190706.0}, {"date": "2024-02-22", "close": 52.62, "volume": 224721.0}, {"date": "2024-02-23", "close": 52.56, "volume": 136414.0}, {"date": "2024-02-26", "close": 51.63, "volume": 148775.0}, {"date": "2024-02-27", "close": 52.37, "volume": 140975.0}, {"date": "2024-02-28", "close": 51.18, "volume": 131802.0}, {"date": "2024-02-29", "close": 52.17, "volume": 159423.0}, {"date": "2024-03-01", "close": 50.95, "volume": 236473.0}, {"date": "2024-03-04", "close": 49.13, "volume": 402200.0}, {"date": "2024-03-05", "close": 51.46, "volume": 346697.0}, {"date": "2024-03-06", "close": 51.5, "volume": 270701.0}, {"date": "2024-03-07", "close": 51.82, "volume": 230481.0}, {"date": "2024-03-08", "close": 51.84, "volume": 174539.0}, {"date": "2024-03-11", "close": 52.16, "volume": 214127.0}, {"date": "2024-03-12", "close": 50.73, "volume": 281126.0}, {"date": "2024-03-13", "close": 50.67, "volume": 286727.0}, {"date": "2024-03-14", "close": 48.94, "volume": 605176.0}, {"date": "2024-03-15", "close": 49.93, "volume": 1303685.0}, {"date": "2024-03-18", "close": 49.43, "volume": 176131.0}, {"date": "2024-03-19", "close": 49.35, "volume": 153154.0}, {"date": "2024-03-20", "close": 51.23, "volume": 186802.0}, {"date": "2024-03-21", "close": 51.43, "volume": 211874.0}, {"date": "2024-03-22", "close": 50.72, "volume": 177980.0}, {"date": "2024-03-25", "close": 51.35, "volume": 310762.0}, {"date": "2024-03-26", "close": 50.72, "volume": 185696.0}, {"date": "2024-03-27", "close": 52.69, "volume": 211749.0}, {"date": "2024-03-28", "close": 52.02, "volume": 292217.0}, {"date": "2024-04-01", "close": 50.8, "volume": 180208.0}, {"date": "2024-04-02", "close": 50.02, "volume": 241833.0}, {"date": "2024-04-03", "close": 49.6, "volume": 275391.0}, {"date": "2024-04-04", "close": 49.46, "volume": 706576.0}, {"date": "2024-04-05", "close": 49.19, "volume": 140902.0}, {"date": "2024-04-08", "close": 49.68, "volume": 120355.0}, {"date": "2024-04-09", "close": 49.99, "volume": 409663.0}, {"date": "2024-04-10", "close": 47.49, "volume": 320980.0}, {"date": "2024-04-11", "close": 48.21, "volume": 357308.0}, {"date": "2024-04-12", "close": 48.64, "volume": 306074.0}, {"date": "2024-04-15", "close": 48.7, "volume": 256585.0}, {"date": "2024-04-16", "close": 48.47, "volume": 210751.0}, {"date": "2024-04-17", "close": 48.53, "volume": 229059.0}, {"date": "2024-04-18", "close": 49.45, "volume": 224676.0}, {"date": "2024-04-19", "close": 50.56, "volume": 419383.0}, {"date": "2024-04-22", "close": 50.79, "volume": 249035.0}, {"date": "2024-04-23", "close": 52.22, "volume": 358585.0}, {"date": "2024-04-24", "close": 52.92, "volume": 459413.0}, {"date": "2024-04-25", "close": 52.35, "volume": 317661.0}, {"date": "2024-04-26", "close": 52.73, "volume": 257439.0}, {"date": "2024-04-29", "close": 51.1, "volume": 170464.0}, {"date": "2024-04-30", "close": 50.24, "volume": 205619.0}, {"date": "2024-05-01", "close": 50.87, "volume": 360089.0}, {"date": "2024-05-02", "close": 51.33, "volume": 306716.0}, {"date": "2024-05-03", "close": 51.92, "volume": 264608.0}, {"date": "2024-05-06", "close": 51.5, "volume": 210206.0}, {"date": "2024-05-07", "close": 50.74, "volume": 161362.0}, {"date": "2024-05-08", "close": 51.22, "volume": 235821.0}, {"date": "2024-05-09", "close": 51.91, "volume": 218376.0}, {"date": "2024-05-10", "close": 51.8, "volume": 177902.0}, {"date": "2024-05-13", "close": 51.96, "volume": 165178.0}, {"date": "2024-05-14", "close": 52.65, "volume": 160292.0}, {"date": "2024-05-15", "close": 52.19, "volume": 191022.0}, {"date": "2024-05-16", "close": 52.7, "volume": 159773.0}, {"date": "2024-05-17", "close": 52.95, "volume": 155960.0}, {"date": "2024-05-20", "close": 52.92, "volume": 165506.0}, {"date": "2024-05-21", "close": 53.19, "volume": 216227.0}, {"date": "2024-05-22", "close": 54.06, "volume": 469107.0}, {"date": "2024-05-23", "close": 51.29, "volume": 298896.0}, {"date": "2024-05-24", "close": 50.91, "volume": 142140.0}, {"date": "2024-05-28", "close": 50.32, "volume": 134095.0}, {"date": "2024-05-29", "close": 49.53, "volume": 193678.0}, {"date": "2024-05-30", "close": 50.43, "volume": 143169.0}, {"date": "2024-05-31", "close": 50.79, "volume": 205279.0}, {"date": "2024-06-03", "close": 50.01, "volume": 115604.0}, {"date": "2024-06-04", "close": 49.97, "volume": 178931.0}, {"date": "2024-06-05", "close": 49.77, "volume": 169264.0}, {"date": "2024-06-06", "close": 49.99, "volume": 94190.0}, {"date": "2024-06-07", "close": 49.67, "volume": 162889.0}, {"date": "2024-06-10", "close": 47.78, "volume": 424600.0}, {"date": "2024-06-11", "close": 47.25, "volume": 310484.0}, {"date": "2024-06-12", "close": 48.69, "volume": 352991.0}, {"date": "2024-06-13", "close": 47.72, "volume": 379781.0}, {"date": "2024-06-14", "close": 46.48, "volume": 233542.0}, {"date": "2024-06-17", "close": 46.52, "volume": 661777.0}, {"date": "2024-06-18", "close": 46.51, "volume": 376168.0}, {"date": "2024-06-20", "close": 46.96, "volume": 300262.0}, {"date": "2024-06-21", "close": 46.43, "volume": 1119373.0}, {"date": "2024-06-24", "close": 47.37, "volume": 302147.0}, {"date": "2024-06-25", "close": 46.64, "volume": 204329.0}, {"date": "2024-06-26", "close": 47.04, "volume": 257561.0}, {"date": "2024-06-27", "close": 47.8, "volume": 155133.0}, {"date": "2024-06-28", "close": 50.72, "volume": 558833.0}, {"date": "2024-07-01", "close": 49.49, "volume": 246045.0}, {"date": "2024-07-02", "close": 49.64, "volume": 134242.0}, {"date": "2024-07-03", "close": 48.97, "volume": 95867.0}, {"date": "2024-07-05", "close": 47.97, "volume": 653387.0}, {"date": "2024-07-08", "close": 47.89, "volume": 292958.0}, {"date": "2024-07-09", "close": 48.58, "volume": 248855.0}, {"date": "2024-07-10", "close": 49.58, "volume": 174305.0}, {"date": "2024-07-11", "close": 52.83, "volume": 537436.0}, {"date": "2024-07-12", "close": 52.27, "volume": 243904.0}, {"date": "2024-07-15", "close": 54.34, "volume": 372445.0}, {"date": "2024-07-16", "close": 56.64, "volume": 503134.0}, {"date": "2024-07-17", "close": 58.0, "volume": 432033.0}, {"date": "2024-07-18", "close": 56.62, "volume": 425843.0}, {"date": "2024-07-19", "close": 58.05, "volume": 490470.0}, {"date": "2024-07-22", "close": 61.86, "volume": 480620.0}, {"date": "2024-07-23", "close": 62.26, "volume": 352318.0}, {"date": "2024-07-24", "close": 62.11, "volume": 290414.0}, {"date": "2024-07-25", "close": 63.0, "volume": 366116.0}, {"date": "2024-07-26", "close": 64.15, "volume": 252888.0}, {"date": "2024-07-29", "close": 62.23, "volume": 204403.0}, {"date": "2024-07-30", "close": 64.34, "volume": 265750.0}, {"date": "2024-07-31", "close": 64.15, "volume": 343562.0}, {"date": "2024-08-01", "close": 61.77, "volume": 418004.0}, {"date": "2024-08-02", "close": 60.66, "volume": 278060.0}, {"date": "2024-08-05", "close": 57.91, "volume": 329941.0}, {"date": "2024-08-06", "close": 58.24, "volume": 202916.0}, {"date": "2024-08-07", "close": 57.54, "volume": 178422.0}, {"date": "2024-08-08", "close": 58.46, "volume": 150063.0}, {"date": "2024-08-09", "close": 58.08, "volume": 162283.0}, {"date": "2024-08-12", "close": 57.17, "volume": 132074.0}, {"date": "2024-08-13", "close": 58.02, "volume": 156490.0}, {"date": "2024-08-14", "close": 57.59, "volume": 115743.0}, {"date": "2024-08-15", "close": 59.31, "volume": 167042.0}, {"date": "2024-08-16", "close": 60.03, "volume": 198279.0}, {"date": "2024-08-19", "close": 60.65, "volume": 173481.0}, {"date": "2024-08-20", "close": 58.85, "volume": 143884.0}, {"date": "2024-08-21", "close": 59.18, "volume": 92471.0}, {"date": "2024-08-22", "close": 59.17, "volume": 114241.0}, {"date": "2024-08-23", "close": 62.99, "volume": 262633.0}, {"date": "2024-08-26", "close": 62.9, "volume": 244794.0}, {"date": "2024-08-27", "close": 62.28, "volume": 168405.0}, {"date": "2024-08-28", "close": 62.96, "volume": 113951.0}, {"date": "2024-08-29", "close": 63.15, "volume": 167344.0}, {"date": "2024-08-30", "close": 63.31, "volume": 179667.0}, {"date": "2024-09-03", "close": 62.38, "volume": 194092.0}, {"date": "2024-09-04", "close": 61.45, "volume": 111747.0}, {"date": "2024-09-05", "close": 60.99, "volume": 117293.0}, {"date": "2024-09-06", "close": 59.97, "volume": 126546.0}, {"date": "2024-09-09", "close": 59.81, "volume": 168802.0}, {"date": "2024-09-10", "close": 59.7, "volume": 145386.0}, {"date": "2024-09-11", "close": 58.91, "volume": 201456.0}, {"date": "2024-09-12", "close": 59.11, "volume": 125977.0}, {"date": "2024-09-13", "close": 60.8, "volume": 192743.0}, {"date": "2024-09-16", "close": 61.44, "volume": 522922.0}, {"date": "2024-09-17", "close": 62.12, "volume": 239123.0}, {"date": "2024-09-18", "close": 62.11, "volume": 328420.0}, {"date": "2024-09-19", "close": 62.4, "volume": 448268.0}, {"date": "2024-09-20", "close": 60.59, "volume": 1126390.0}, {"date": "2024-09-23", "close": 60.6, "volume": 221567.0}, {"date": "2024-09-24", "close": 59.52, "volume": 215103.0}, {"date": "2024-09-25", "close": 58.86, "volume": 163772.0}, {"date": "2024-09-26", "close": 59.08, "volume": 412894.0}, {"date": "2024-09-27", "close": 58.44, "volume": 257857.0}, {"date": "2024-09-30", "close": 59.13, "volume": 199935.0}, {"date": "2024-10-01", "close": 57.27, "volume": 322841.0}, {"date": "2024-10-02", "close": 57.04, "volume": 204718.0}, {"date": "2024-10-03", "close": 57.21, "volume": 185302.0}, {"date": "2024-10-04", "close": 57.97, "volume": 258445.0}, {"date": "2024-10-07", "close": 57.46, "volume": 203808.0}, {"date": "2024-10-08", "close": 56.88, "volume": 318265.0}, {"date": "2024-10-09", "close": 57.93, "volume": 283479.0}, {"date": "2024-10-10", "close": 58.09, "volume": 222541.0}, {"date": "2024-10-11", "close": 60.35, "volume": 230229.0}, {"date": "2024-10-14", "close": 60.8, "volume": 180044.0}, {"date": "2024-10-15", "close": 63.04, "volume": 409271.0}, {"date": "2024-10-16", "close": 64.24, "volume": 376210.0}, {"date": "2024-10-17", "close": 65.09, "volume": 374214.0}, {"date": "2024-10-18", "close": 61.57, "volume": 588907.0}, {"date": "2024-10-21", "close": 62.37, "volume": 522816.0}, {"date": "2024-10-22", "close": 62.17, "volume": 630465.0}, {"date": "2024-10-23", "close": 62.74, "volume": 209051.0}, {"date": "2024-10-24", "close": 62.8, "volume": 354415.0}, {"date": "2024-10-25", "close": 61.85, "volume": 214317.0}, {"date": "2024-10-28", "close": 63.69, "volume": 331923.0}, {"date": "2024-10-29", "close": 63.17, "volume": 124578.0}, {"date": "2024-10-30", "close": 64.23, "volume": 132041.0}, {"date": "2024-10-31", "close": 62.9, "volume": 132993.0}, {"date": "2024-11-01", "close": 62.6, "volume": 232669.0}, {"date": "2024-11-04", "close": 61.84, "volume": 188067.0}, {"date": "2024-11-05", "close": 63.2, "volume": 241169.0}, {"date": "2024-11-06", "close": 72.93, "volume": 769286.0}, {"date": "2024-11-07", "close": 70.61, "volume": 590124.0}, {"date": "2024-11-08", "close": 72.09, "volume": 313488.0}, {"date": "2024-11-11", "close": 74.1, "volume": 268792.0}, {"date": "2024-11-12", "close": 73.74, "volume": 274312.0}, {"date": "2024-11-13", "close": 72.85, "volume": 322715.0}, {"date": "2024-11-14", "close": 71.89, "volume": 144549.0}, {"date": "2024-11-15", "close": 72.22, "volume": 213866.0}, {"date": "2024-11-18", "close": 71.64, "volume": 207973.0}, {"date": "2024-11-19", "close": 70.79, "volume": 133835.0}, {"date": "2024-11-20", "close": 70.81, "volume": 186614.0}, {"date": "2024-11-21", "close": 72.14, "volume": 306267.0}, {"date": "2024-11-22", "close": 73.98, "volume": 268600.0}, {"date": "2024-11-25", "close": 74.97, "volume": 503162.0}, {"date": "2024-11-26", "close": 73.36, "volume": 264776.0}, {"date": "2024-11-27", "close": 72.99, "volume": 193440.0}, {"date": "2024-11-29", "close": 72.39, "volume": 111824.0}, {"date": "2024-12-02", "close": 72.67, "volume": 253845.0}, {"date": "2024-12-03", "close": 71.58, "volume": 168086.0}, {"date": "2024-12-04", "close": 72.34, "volume": 191512.0}, {"date": "2024-12-05", "close": 71.43, "volume": 189944.0}, {"date": "2024-12-06", "close": 71.77, "volume": 117037.0}, {"date": "2024-12-09", "close": 70.69, "volume": 326989.0}, {"date": "2024-12-10", "close": 70.59, "volume": 322166.0}, {"date": "2024-12-11", "close": 71.39, "volume": 551504.0}, {"date": "2024-12-12", "close": 71.6, "volume": 215776.0}, {"date": "2024-12-13", "close": 70.8, "volume": 217172.0}, {"date": "2024-12-16", "close": 71.68, "volume": 223635.0}, {"date": "2024-12-17", "close": 69.48, "volume": 211068.0}, {"date": "2024-12-18", "close": 65.74, "volume": 488331.0}, {"date": "2024-12-19", "close": 65.5, "volume": 249331.0}, {"date": "2024-12-20", "close": 66.02, "volume": 607563.0}, {"date": "2024-12-23", "close": 66.26, "volume": 225857.0}, {"date": "2024-12-24", "close": 66.11, "volume": 213016.0}, {"date": "2024-12-26", "close": 65.92, "volume": 163742.0}, {"date": "2024-12-27", "close": 65.0, "volume": 248328.0}, {"date": "2024-12-30", "close": 64.11, "volume": 136888.0}, {"date": "2024-12-31", "close": 64.19, "volume": 144223.0}, {"date": "2025-01-02", "close": 63.19, "volume": 170778.0}, {"date": "2025-01-03", "close": 63.92, "volume": 176994.0}, {"date": "2025-01-06", "close": 63.44, "volume": 185059.0}, {"date": "2025-01-07", "close": 62.7, "volume": 246746.0}, {"date": "2025-01-08", "close": 62.35, "volume": 377378.0}, {"date": "2025-01-10", "close": 60.31, "volume": 249156.0}, {"date": "2025-01-13", "close": 61.04, "volume": 190072.0}, {"date": "2025-01-14", "close": 63.56, "volume": 230494.0}, {"date": "2025-01-15", "close": 64.8, "volume": 270706.0}, {"date": "2025-01-16", "close": 63.92, "volume": 227185.0}, {"date": "2025-01-17", "close": 67.04, "volume": 468694.0}, {"date": "2025-01-21", "close": 68.2, "volume": 402898.0}, {"date": "2025-01-22", "close": 67.35, "volume": 369337.0}, {"date": "2025-01-23", "close": 65.88, "volume": 263393.0}, {"date": "2025-01-24", "close": 66.58, "volume": 185631.0}, {"date": "2025-01-27", "close": 67.47, "volume": 391705.0}, {"date": "2025-01-28", "close": 66.98, "volume": 164006.0}, {"date": "2025-01-29", "close": 66.65, "volume": 138928.0}, {"date": "2025-01-30", "close": 67.28, "volume": 217471.0}, {"date": "2025-01-31", "close": 67.16, "volume": 231762.0}, {"date": "2025-02-03", "close": 66.23, "volume": 216442.0}, {"date": "2025-02-04", "close": 68.14, "volume": 155299.0}, {"date": "2025-02-05", "close": 69.03, "volume": 162101.0}, {"date": "2025-02-06", "close": 70.29, "volume": 226348.0}, {"date": "2025-02-07", "close": 69.8, "volume": 333279.0}, {"date": "2025-02-10", "close": 69.28, "volume": 311029.0}, {"date": "2025-02-11", "close": 70.24, "volume": 214464.0}, {"date": "2025-02-12", "close": 68.75, "volume": 285309.0}, {"date": "2025-02-13", "close": 69.01, "volume": 138667.0}, {"date": "2025-02-14", "close": 68.53, "volume": 199075.0}, {"date": "2025-02-18", "close": 69.91, "volume": 238022.0}, {"date": "2025-02-19", "close": 69.8, "volume": 264219.0}, {"date": "2025-02-20", "close": 69.51, "volume": 306535.0}, {"date": "2025-02-21", "close": 67.9, "volume": 398137.0}, {"date": "2025-02-24", "close": 67.79, "volume": 337231.0}, {"date": "2025-02-25", "close": 68.0, "volume": 231681.0}, {"date": "2025-02-26", "close": 68.41, "volume": 266466.0}, {"date": "2025-02-27", "close": 67.87, "volume": 265555.0}, {"date": "2025-02-28", "close": 68.56, "volume": 292984.0}, {"date": "2025-03-03", "close": 68.03, "volume": 282234.0}, {"date": "2025-03-04", "close": 65.06, "volume": 269092.0}, {"date": "2025-03-05", "close": 64.6, "volume": 361932.0}, {"date": "2025-03-06", "close": 63.5, "volume": 189995.0}, {"date": "2025-03-07", "close": 63.08, "volume": 236224.0}, {"date": "2025-03-10", "close": 60.72, "volume": 542520.0}, {"date": "2025-03-11", "close": 61.04, "volume": 306331.0}, {"date": "2025-03-12", "close": 61.39, "volume": 360436.0}, {"date": "2025-03-13", "close": 61.37, "volume": 246536.0}, {"date": "2025-03-14", "close": 63.66, "volume": 262193.0}, {"date": "2025-03-17", "close": 64.13, "volume": 466378.0}, {"date": "2025-03-18", "close": 63.61, "volume": 315175.0}, {"date": "2025-03-19", "close": 64.04, "volume": 380523.0}, {"date": "2025-03-20", "close": 63.07, "volume": 351379.0}, {"date": "2025-03-21", "close": 63.07, "volume": 1456465.0}, {"date": "2025-03-24", "close": 65.15, "volume": 317805.0}, {"date": "2025-03-25", "close": 65.18, "volume": 287575.0}, {"date": "2025-03-26", "close": 65.15, "volume": 237712.0}, {"date": "2025-03-27", "close": 64.7, "volume": 219337.0}, {"date": "2025-03-28", "close": 63.19, "volume": 167662.0}, {"date": "2025-03-31", "close": 62.65, "volume": 224022.0}, {"date": "2025-04-01", "close": 62.48, "volume": 237389.0}, {"date": "2025-04-02", "close": 62.88, "volume": 207390.0}, {"date": "2025-04-03", "close": 57.34, "volume": 412753.0}, {"date": "2025-04-04", "close": 55.39, "volume": 479896.0}, {"date": "2025-04-07", "close": 54.9, "volume": 569971.0}, {"date": "2025-04-08", "close": 54.63, "volume": 471643.0}, {"date": "2025-04-09", "close": 58.62, "volume": 586275.0}, {"date": "2025-04-10", "close": 54.34, "volume": 362956.0}, {"date": "2025-04-11", "close": 53.62, "volume": 420426.0}, {"date": "2025-04-14", "close": 54.31, "volume": 295542.0}, {"date": "2025-04-15", "close": 55.24, "volume": 280979.0}, {"date": "2025-04-16", "close": 55.36, "volume": 485780.0}, {"date": "2025-04-17", "close": 55.84, "volume": 518497.0}, {"date": "2025-04-21", "close": 54.62, "volume": 503140.0}, {"date": "2025-04-22", "close": 56.96, "volume": 325509.0}, {"date": "2025-04-23", "close": 57.76, "volume": 291096.0}, {"date": "2025-04-24", "close": 58.36, "volume": 334030.0}, {"date": "2025-04-25", "close": 58.04, "volume": 225640.0}, {"date": "2025-04-28", "close": 58.18, "volume": 299302.0}, {"date": "2025-04-29", "close": 59.25, "volume": 309114.0}, {"date": "2025-04-30", "close": 59.09, "volume": 353396.0}, {"date": "2025-05-01", "close": 59.805, "volume": 299379.0}, {"date": "2025-05-02", "close": 62.3, "volume": 365084.0}, {"date": "2025-05-05", "close": 62.21, "volume": 275734.0}, {"date": "2025-05-06", "close": 61.26, "volume": 273363.0}, {"date": "2025-05-07", "close": 60.77, "volume": 374658.0}, {"date": "2025-05-08", "close": 61.97, "volume": 337469.0}, {"date": "2025-05-09", "close": 61.85, "volume": 171680.0}, {"date": "2025-05-12", "close": 64.85, "volume": 346190.0}, {"date": "2025-05-13", "close": 65.21, "volume": 187022.0}, {"date": "2025-05-14", "close": 64.58, "volume": 296614.0}, {"date": "2025-05-15", "close": 64.79, "volume": 311997.0}, {"date": "2025-05-16", "close": 64.7, "volume": 356117.0}, {"date": "2025-05-19", "close": 64.64, "volume": 310969.0}, {"date": "2025-05-20", "close": 64.13, "volume": 181873.0}, {"date": "2025-05-21", "close": 61.45, "volume": 237133.0}, {"date": "2025-05-22", "close": 61.18, "volume": 465282.0}, {"date": "2025-05-23", "close": 60.78, "volume": 230801.0}, {"date": "2025-05-27", "close": 62.43, "volume": 192369.0}, {"date": "2025-05-28", "close": 61.5, "volume": 266635.0}, {"date": "2025-05-29", "close": 62.13, "volume": 223855.0}, {"date": "2025-05-30", "close": 61.5, "volume": 244469.0}, {"date": "2025-06-02", "close": 60.97, "volume": 191440.0}, {"date": "2025-06-03", "close": 61.72, "volume": 258894.0}, {"date": "2025-06-04", "close": 61.35, "volume": 237562.0}, {"date": "2025-06-05", "close": 61.95, "volume": 350031.0}, {"date": "2025-06-06", "close": 63.865, "volume": 303816.0}, {"date": "2025-06-09", "close": 64.72, "volume": 272310.0}, {"date": "2025-06-10", "close": 65.63, "volume": 213718.0}, {"date": "2025-06-11", "close": 65.2, "volume": 196754.0}, {"date": "2025-06-12", "close": 65.25, "volume": 276732.0}, {"date": "2025-06-13", "close": 63.45, "volume": 290692.0}, {"date": "2025-06-16", "close": 62.71, "volume": 286820.0}, {"date": "2025-06-17", "close": 61.26, "volume": 301247.0}, {"date": "2025-06-18", "close": 61.26, "volume": 337024.0}, {"date": "2025-06-20", "close": 61.06, "volume": 920469.0}, {"date": "2025-06-23", "close": 62.63, "volume": 354167.0}, {"date": "2025-06-24", "close": 62.71, "volume": 326626.0}, {"date": "2025-06-25", "close": 61.78, "volume": 329748.0}, {"date": "2025-06-26", "close": 63.7, "volume": 293616.0}, {"date": "2025-06-27", "close": 63.63, "volume": 562544.0}, {"date": "2025-06-30", "close": 62.885, "volume": 335339.0}, {"date": "2025-07-01", "close": 65.34, "volume": 693225.0}, {"date": "2025-07-02", "close": 66.15, "volume": 671411.0}, {"date": "2025-07-03", "close": 66.94, "volume": 483211.0}, {"date": "2025-07-07", "close": 65.27, "volume": 1546400.0}, {"date": "2025-07-08", "close": 66.34, "volume": 649988.0}, {"date": "2025-07-09", "close": 66.77, "volume": 314877.0}, {"date": "2025-07-10", "close": 67.41, "volume": 427494.0}, {"date": "2025-07-11", "close": 65.98, "volume": 439794.0}, {"date": "2025-07-14", "close": 67.04, "volume": 365475.0}, {"date": "2025-07-15", "close": 64.14, "volume": 461598.0}, {"date": "2025-07-16", "close": 64.17, "volume": 369041.0}, {"date": "2025-07-17", "close": 65.69, "volume": 425462.0}, {"date": "2025-07-18", "close": 69.48, "volume": 934092.0}, {"date": "2025-07-21", "close": 68.73, "volume": 584554.0}, {"date": "2025-07-22", "close": 68.51, "volume": 409440.0}, {"date": "2025-07-23", "close": 68.46, "volume": 385152.0}, {"date": "2025-07-24", "close": 66.64, "volume": 296895.0}, {"date": "2025-07-25", "close": 66.24, "volume": 319898.0}, {"date": "2025-07-28", "close": 65.87, "volume": 269143.0}, {"date": "2025-07-29", "close": 64.86, "volume": 628586.0}, {"date": "2025-07-30", "close": 64.26, "volume": 461445.0}, {"date": "2025-07-31", "close": 63.55, "volume": 389762.0}, {"date": "2025-08-01", "close": 62.06, "volume": 546784.0}, {"date": "2025-08-04", "close": 63.96, "volume": 353389.0}, {"date": "2025-08-05", "close": 64.12, "volume": 530498.0}, {"date": "2025-08-06", "close": 63.59, "volume": 336631.0}, {"date": "2025-08-07", "close": 63.15, "volume": 298766.0}, {"date": "2025-08-08", "close": 63.81, "volume": 141045.0}, {"date": "2025-08-11", "close": 64.34, "volume": 274197.0}, {"date": "2025-08-12", "close": 66.9, "volume": 362644.0}, {"date": "2025-08-13", "close": 67.86, "volume": 335181.0}, {"date": "2025-08-14", "close": 68.0, "volume": 410671.0}, {"date": "2025-08-15", "close": 66.08, "volume": 452386.0}, {"date": "2025-08-18", "close": 66.87, "volume": 310547.0}, {"date": "2025-08-19", "close": 66.705, "volume": 187620.0}, {"date": "2025-08-20", "close": 67.24, "volume": 265884.0}, {"date": "2025-08-21", "close": 66.96, "volume": 313767.0}, {"date": "2025-08-22", "close": 70.94, "volume": 333095.0}, {"date": "2025-08-25", "close": 70.56, "volume": 264192.0}, {"date": "2025-08-26", "close": 71.31, "volume": 252847.0}, {"date": "2025-08-27", "close": 71.94, "volume": 252551.0}, {"date": "2025-08-28", "close": 71.69, "volume": 205042.0}, {"date": "2025-08-29", "close": 71.51, "volume": 210739.0}, {"date": "2025-09-02", "close": 71.05, "volume": 217547.0}, {"date": "2025-09-03", "close": 70.53, "volume": 242497.0}, {"date": "2025-09-04", "close": 72.05, "volume": 279061.0}, {"date": "2025-09-05", "close": 71.09, "volume": 358896.0}, {"date": "2025-09-08", "close": 71.0, "volume": 201992.0}, {"date": "2025-09-09", "close": 69.85, "volume": 251398.0}, {"date": "2025-09-10", "close": 69.31, "volume": 254823.0}, {"date": "2025-09-11", "close": 70.09, "volume": 189670.0}, {"date": "2025-09-12", "close": 71.28, "volume": 433358.0}, {"date": "2025-09-15", "close": 70.87, "volume": 672274.0}, {"date": "2025-09-16", "close": 69.88, "volume": 301062.0}, {"date": "2025-09-17", "close": 70.45, "volume": 294333.0}, {"date": "2025-09-18", "close": 72.84, "volume": 300013.0}, {"date": "2025-09-19", "close": 71.13, "volume": 1012941.0}, {"date": "2025-09-22", "close": 70.15, "volume": 227136.0}, {"date": "2025-09-23", "close": 70.55, "volume": 218759.0}, {"date": "2025-09-24", "close": 70.44, "volume": 144671.0}, {"date": "2025-09-25", "close": 70.41, "volume": 175838.0}, {"date": "2025-09-26", "close": 70.99, "volume": 175980.0}, {"date": "2025-09-29", "close": 69.44, "volume": 238229.0}, {"date": "2025-09-30", "close": 69.17, "volume": 211177.0}, {"date": "2025-10-01", "close": 69.13, "volume": 156064.0}, {"date": "2025-10-02", "close": 68.89, "volume": 238856.0}, {"date": "2025-10-03", "close": 69.45, "volume": 350927.0}, {"date": "2025-10-06", "close": 70.29, "volume": 278429.0}, {"date": "2025-10-07", "close": 70.07, "volume": 215336.0}, {"date": "2025-10-08", "close": 69.5, "volume": 286424.0}, {"date": "2025-10-09", "close": 68.8, "volume": 316408.0}, {"date": "2025-10-10", "close": 65.5, "volume": 389318.0}, {"date": "2025-10-13", "close": 67.81, "volume": 263831.0}, {"date": "2025-10-14", "close": 69.84, "volume": 281014.0}, {"date": "2025-10-15", "close": 67.92, "volume": 394261.0}, {"date": "2025-10-16", "close": 64.39, "volume": 524059.0}, {"date": "2025-10-17", "close": 66.23, "volume": 432721.0}, {"date": "2025-10-20", "close": 68.6, "volume": 420201.0}, {"date": "2025-10-21", "close": 68.93, "volume": 308740.0}, {"date": "2025-10-22", "close": 67.97, "volume": 276401.0}, {"date": "2025-10-23", "close": 68.13, "volume": 268864.0}, {"date": "2025-10-24", "close": 69.2, "volume": 166520.0}, {"date": "2025-10-27", "close": 68.3, "volume": 189871.0}, {"date": "2025-10-28", "close": 68.29, "volume": 171282.0}, {"date": "2025-10-29", "close": 67.04, "volume": 256676.0}, {"date": "2025-10-30", "close": 67.17, "volume": 289101.0}, {"date": "2025-10-31", "close": 67.29, "volume": 294615.0}, {"date": "2025-11-03", "close": 67.75, "volume": 399797.0}, {"date": "2025-11-04", "close": 68.13, "volume": 402608.0}, {"date": "2025-11-05", "close": 69.74, "volume": 337727.0}, {"date": "2025-11-06", "close": 69.38, "volume": 306817.0}, {"date": "2025-11-07", "close": 70.48, "volume": 257385.0}, {"date": "2025-11-10", "close": 69.68, "volume": 387382.0}, {"date": "2025-11-11", "close": 70.14, "volume": 185702.0}, {"date": "2025-11-12", "close": 69.73, "volume": 218016.0}, {"date": "2025-11-13", "close": 69.01, "volume": 292706.0}, {"date": "2025-11-14", "close": 69.16, "volume": 311537.0}, {"date": "2025-11-17", "close": 66.46, "volume": 322042.0}, {"date": "2025-11-18", "close": 66.58, "volume": 326404.0}, {"date": "2025-11-19", "close": 67.19, "volume": 210470.0}, {"date": "2025-11-20", "close": 66.91, "volume": 261627.0}, {"date": "2025-11-21", "close": 69.86, "volume": 315736.0}, {"date": "2025-11-24", "close": 70.96, "volume": 306588.0}, {"date": "2025-11-25", "close": 73.75, "volume": 427360.0}, {"date": "2025-11-26", "close": 72.82, "volume": 533254.0}, {"date": "2025-11-28", "close": 72.05, "volume": 111829.0}, {"date": "2025-12-01", "close": 73.27, "volume": 177282.0}, {"date": "2025-12-02", "close": 73.27, "volume": 195702.0}, {"date": "2025-12-03", "close": 74.03, "volume": 271211.0}, {"date": "2025-12-04", "close": 73.73, "volume": 170853.0}, {"date": "2025-12-05", "close": 73.64, "volume": 267302.0}, {"date": "2025-12-08", "close": 74.15, "volume": 196679.0}, {"date": "2025-12-09", "close": 74.29, "volume": 288046.0}, {"date": "2025-12-10", "close": 76.5, "volume": 427979.0}, {"date": "2025-12-11", "close": 76.86, "volume": 269774.0}, {"date": "2025-12-12", "close": 76.69, "volume": 200413.0}, {"date": "2025-12-15", "close": 77.58, "volume": 291859.0}, {"date": "2025-12-16", "close": 77.12, "volume": 438747.0}, {"date": "2025-12-17", "close": 76.68, "volume": 327150.0}, {"date": "2025-12-18", "close": 77.06, "volume": 335200.0}, {"date": "2025-12-19", "close": 77.4, "volume": 1182382.0}, {"date": "2025-12-22", "close": 77.19, "volume": 443510.0}, {"date": "2025-12-23", "close": 75.76, "volume": 317755.0}, {"date": "2025-12-24", "close": 75.71, "volume": 217267.0}, {"date": "2025-12-26", "close": 75.68, "volume": 161020.0}, {"date": "2025-12-29", "close": 74.69, "volume": 281246.0}, {"date": "2025-12-30", "close": 73.75, "volume": 169899.0}, {"date": "2025-12-31", "close": 73.08, "volume": 163172.0}, {"date": "2026-01-02", "close": 73.19, "volume": 390035.0}, {"date": "2026-01-05", "close": 74.6, "volume": 339589.0}, {"date": "2026-01-06", "close": 75.12, "volume": 304997.0}, {"date": "2026-01-07", "close": 74.27, "volume": 298896.0}, {"date": "2026-01-08", "close": 76.2, "volume": 407361.0}, {"date": "2026-01-09", "close": 75.5, "volume": 184104.0}, {"date": "2026-01-12", "close": 74.46, "volume": 298178.0}, {"date": "2026-01-13", "close": 73.49, "volume": 262894.0}, {"date": "2026-01-14", "close": 74.81, "volume": 310552.0}, {"date": "2026-01-15", "close": 76.62, "volume": 298611.0}, {"date": "2026-01-16", "close": 76.45, "volume": 260294.0}, {"date": "2026-01-20", "close": 75.42, "volume": 210125.0}, {"date": "2026-01-21", "close": 79.38, "volume": 307611.0}, {"date": "2026-01-22", "close": 80.54, "volume": 495196.0}, {"date": "2026-01-23", "close": 78.32, "volume": 526895.0}, {"date": "2026-01-26", "close": 78.65, "volume": 477392.0}, {"date": "2026-01-27", "close": 79.55, "volume": 403919.0}, {"date": "2026-01-28", "close": 79.55, "volume": 427869.0}, {"date": "2026-01-29", "close": 80.53, "volume": 429761.0}, {"date": "2026-01-30", "close": 80.78, "volume": 539146.0}, {"date": "2026-02-02", "close": 82.09, "volume": 359819.0}, {"date": "2026-02-03", "close": 84.52, "volume": 407364.0}, {"date": "2026-02-04", "close": 85.22, "volume": 478271.0}, {"date": "2026-02-05", "close": 85.17, "volume": 383114.0}, {"date": "2026-02-06", "close": 86.01, "volume": 300945.0}, {"date": "2026-02-09", "close": 85.18, "volume": 229498.0}, {"date": "2026-02-10", "close": 84.61, "volume": 277963.0}, {"date": "2026-02-11", "close": 84.18, "volume": 315299.0}, {"date": "2026-02-12", "close": 82.85, "volume": 281901.0}, {"date": "2026-02-13", "close": 83.68, "volume": 191174.0}, {"date": "2026-02-17", "close": 82.95, "volume": 258031.0}, {"date": "2026-02-18", "close": 82.26, "volume": 217884.0}, {"date": "2026-02-19", "close": 82.17, "volume": 273535.0}, {"date": "2026-02-20", "close": 83.46, "volume": 243634.0}, {"date": "2026-02-23", "close": 79.99, "volume": 355120.0}, {"date": "2026-02-24", "close": 80.48, "volume": 270965.0}, {"date": "2026-02-25", "close": 81.73, "volume": 215878.0}, {"date": "2026-02-26", "close": 82.04, "volume": 251175.0}, {"date": "2026-02-27", "close": 78.07, "volume": 502884.0}, {"date": "2026-03-02", "close": 79.91, "volume": 397434.0}, {"date": "2026-03-03", "close": 79.48, "volume": 215641.0}, {"date": "2026-03-04", "close": 79.31, "volume": 199242.0}, {"date": "2026-03-05", "close": 78.3, "volume": 236158.0}, {"date": "2026-03-06", "close": 77.21, "volume": 269931.0}, {"date": "2026-03-09", "close": 76.56, "volume": 420984.0}, {"date": "2026-03-10", "close": 76.45, "volume": 384370.0}, {"date": "2026-03-11", "close": 75.33, "volume": 286400.0}, {"date": "2026-03-12", "close": 75.08, "volume": 393029.0}, {"date": "2026-03-13", "close": 74.74, "volume": 299493.0}, {"date": "2026-03-16", "close": 74.78, "volume": 378462.0}, {"date": "2026-03-17", "close": 74.42, "volume": 187648.0}, {"date": "2026-03-18", "close": 73.71, "volume": 428382.0}, {"date": "2026-03-19", "close": 74.35, "volume": 333981.0}, {"date": "2026-03-20", "close": 74.7, "volume": 783749.0}, {"date": "2026-03-23", "close": 75.14, "volume": 499265.0}, {"date": "2026-03-24", "close": 75.01, "volume": 313546.0}, {"date": "2026-03-25", "close": 74.95, "volume": 290361.0}, {"date": "2026-03-26", "close": 75.07, "volume": 232210.0}, {"date": "2026-03-27", "close": 73.73, "volume": 271874.0}, {"date": "2026-03-30", "close": 73.58, "volume": 318783.0}, {"date": "2026-03-31", "close": 75.21, "volume": 296741.0}, {"date": "2026-04-01", "close": 76.21, "volume": 223111.0}, {"date": "2026-04-02", "close": 76.78, "volume": 247933.0}, {"date": "2026-04-06", "close": 77.76, "volume": 337001.0}, {"date": "2026-04-07", "close": 78.0, "volume": 243433.0}, {"date": "2026-04-08", "close": 80.13, "volume": 307011.0}, {"date": "2026-04-09", "close": 81.25, "volume": 350501.0}, {"date": "2026-04-10", "close": 79.62, "volume": 223291.0}, {"date": "2026-04-13", "close": 80.36, "volume": 272024.0}, {"date": "2026-04-14", "close": 80.04, "volume": 277883.0}, {"date": "2026-04-15", "close": 79.43, "volume": 267306.0}, {"date": "2026-04-16", "close": 78.41, "volume": 412626.0}, {"date": "2026-04-17", "close": 77.95, "volume": 996106.0}, {"date": "2026-04-20", "close": 79.23, "volume": 550573.0}, {"date": "2026-04-21", "close": 77.67, "volume": 358144.0}, {"date": "2026-04-22", "close": 78.28, "volume": 304935.0}, {"date": "2026-04-23", "close": 78.24, "volume": 395957.0}, {"date": "2026-04-24", "close": 77.75, "volume": 365907.0}, {"date": "2026-04-27", "close": 78.1, "volume": 553325.0}, {"date": "2026-04-28", "close": 78.77, "volume": 320245.0}, {"date": "2026-04-29", "close": 77.05, "volume": 322524.0}, {"date": "2026-04-30", "close": 77.99, "volume": 355129.0}, {"date": "2026-05-01", "close": 77.45, "volume": 268818.0}, {"date": "2026-05-04", "close": 77.16, "volume": 350296.0}, {"date": "2026-05-05", "close": 77.9, "volume": 355408.0}, {"date": "2026-05-06", "close": 78.625, "volume": 257947.0}, {"date": "2026-05-07", "close": 78.23, "volume": 327488.0}, {"date": "2026-05-08", "close": 78.2, "volume": 224307.0}, {"date": "2026-05-11", "close": 76.71, "volume": 455652.0}, {"date": "2026-05-12", "close": 76.92, "volume": 297357.0}, {"date": "2026-05-13", "close": 76.17, "volume": 345368.0}, {"date": "2026-05-14", "close": 76.92, "volume": 278929.0}, {"date": "2026-05-15", "close": 76.04, "volume": 332309.0}, {"date": "2026-05-18", "close": 77.61, "volume": 384323.0}, {"date": "2026-05-19", "close": 77.48, "volume": 233478.0}, {"date": "2026-05-20", "close": 78.93, "volume": 367588.0}, {"date": "2026-05-21", "close": 78.66, "volume": 298279.0}, {"date": "2026-05-22", "close": 78.82, "volume": 380106.0}, {"date": "2026-05-26", "close": 79.91, "volume": 298285.0}, {"date": "2026-05-27", "close": 78.92, "volume": 248790.0}, {"date": "2026-05-28", "close": 79.09, "volume": 251709.0}, {"date": "2026-05-29", "close": 79.08, "volume": 304276.0}, {"date": "2026-06-01", "close": 77.55, "volume": 534757.0}, {"date": "2026-06-02", "close": 79.12, "volume": 303687.0}, {"date": "2026-06-03", "close": 76.74, "volume": 288099.0}, {"date": "2026-06-04", "close": 78.74, "volume": 325014.0}, {"date": "2026-06-05", "close": 79.57, "volume": 217416.0}, {"date": "2026-06-08", "close": 79.45, "volume": 183247.0}, {"date": "2026-06-09", "close": 80.61, "volume": 238400.0}, {"date": "2026-06-10", "close": 81.33, "volume": 276745.0}, {"date": "2026-06-11", "close": 81.79, "volume": 217743.0}, {"date": "2026-06-12", "close": 83.27, "volume": 413632.0}, {"date": "2026-06-15", "close": 82.05, "volume": 267862.0}, {"date": "2026-06-16", "close": 82.4, "volume": 384550.0}, {"date": "2026-06-17", "close": 81.07, "volume": 381004.0}, {"date": "2026-06-18", "close": 81.05, "volume": 1202785.0}, {"date": "2026-06-22", "close": 81.4, "volume": 334243.0}, {"date": "2026-06-23", "close": 82.96, "volume": 412144.0}, {"date": "2026-06-24", "close": 83.84, "volume": 449754.0}, {"date": "2026-06-25", "close": 85.11, "volume": 490018.0}, {"date": "2026-06-26", "close": 85.19, "volume": 1139991.0}, {"date": "2026-06-29", "close": 83.41, "volume": 455819.0}, {"date": "2026-06-30", "close": 83.72, "volume": 300346.0}, {"date": "2026-07-01", "close": 85.0, "volume": 423413.0}, {"date": "2026-07-02", "close": 84.18, "volume": 281466.0}, {"date": "2026-07-06", "close": 84.72, "volume": 253388.0}, {"date": "2026-07-07", "close": 84.4, "volume": 261460.0}, {"date": "2026-07-08", "close": 82.27, "volume": 330254.0}, {"date": "2026-07-09", "close": 83.21, "volume": 673779.0}, {"date": "2026-07-10", "close": 83.71, "volume": 272610.0}, {"date": "2026-07-13", "close": 83.45, "volume": 285205.0}, {"date": "2026-07-14", "close": 84.19, "volume": 369376.0}, {"date": "2026-07-15", "close": 85.2, "volume": 324441.0}, {"date": "2026-07-16", "close": 87.17, "volume": 638054.0}, {"date": "2026-07-17", "close": 84.51, "volume": 1085657.0}, {"date": "2026-07-20", "close": 84.81, "volume": 457094.0}, {"date": "2026-07-21", "close": 85.14, "volume": 371227.0}, {"date": "2026-07-22", "close": 85.29, "volume": 325406.0}, {"date": "2026-07-23", "close": 84.77, "volume": 407375.0}, {"date": "2026-07-24", "close": 85.12, "volume": 307038.0}, {"date": "2026-07-27", "close": 84.72, "volume": 260637.0}, {"date": "2026-07-28", "close": 86.14, "volume": 340665.0}, {"date": "2026-07-29", "close": 84.92, "volume": 443212.0}, {"date": "2026-07-30", "close": 84.38, "volume": 466816.0}, {"date": "2026-07-31", "close": 83.83, "volume": 526980.0}, {"date": "2026-08-03", "close": 85.0, "volume": 340097.0}, {"date": "2026-08-04", "close": 85.75, "volume": 360167.0}, {"date": "2026-08-05", "close": 85.72, "volume": 242605.0}, {"date": "2026-08-06", "close": 83.98, "volume": 367156.0}, {"date": "2026-08-07", "close": 83.73, "volume": 195820.0}], "refreshing": true}