{"ticker": "IOSP", "overview": {"cik": "1054905", "ticker": "IOSP", "name": "INNOSPEC INC.", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334178", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333724", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000796", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001193125-26-292819", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257531", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246179", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220407", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213510", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213160", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000640", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000422", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001596", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-26", "title": "Form DEFA14A", "accession": "0001174947-26-000428", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-26", "title": "Proxy statement", "accession": "0001174947-26-000427", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001193125-26-120767", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-097180", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-097170", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-096992", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-096987", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-096980", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089359", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089348", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089317", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089295", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IOSP", "has_prices": true, "as_of": "2026-08-07", "last": 92.44, "prev_close": 91.53, "change": 0.9099999999999966, "change_pct": 0.009942095487818164, "session_volume": 162909.0, "vwap_5": 90.27957069373595, "vwap_20": 86.62808382223008, "vwap_60": 83.13335651294229, "vwap_250": 78.37330801157653, "high_52w": 92.44, "low_52w": 65.89, "avg_volume_20": 168585.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001890906-26-000051", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 7.7% passive stake in IOSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000051-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000354204-26-000796", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in IOSP", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000796-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000640", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Innospec Inc.", "who_key": "INNOSPEC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "INNOSPEC INC. takes a 5.22% passive stake in IOSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1054905/0002100119-26-000640-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000422", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Innospec Inc.", "who_key": "INNOSPEC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "INNOSPEC INC. crosses 5% of IOSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1054905/0002100121-26-000422-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001596", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Innospec Inc.", "who_key": "INNOSPEC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "INNOSPEC INC. adjusts its stake in IOSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1054905/0000102909-26-001596-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0001890906-26-000051", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 7.7% passive stake in IOSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000051-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000354204-26-000796", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in IOSP", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000796-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000640", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Innospec Inc.", "who_key": "INNOSPEC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "INNOSPEC INC. takes a 5.22% passive stake in IOSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1054905/0002100119-26-000640-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000422", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Innospec Inc.", "who_key": "INNOSPEC INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "INNOSPEC INC. crosses 5% of IOSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1054905/0002100121-26-000422-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001596", "src": "13DG", "ticker": "IOSP", "cik": "1054905", "company": "INNOSPEC INC.", "company_raw": "INNOSPEC INC.", "who": "Innospec Inc.", "who_key": "INNOSPEC INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "INNOSPEC INC. adjusts its stake in IOSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1054905/0000102909-26-001596-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Innospec Inc. - Common Stock", "new_value": "INNOSPEC INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001054905", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001054905", "applied": 1, "detected_at": "2026-10-25T10:20:20.698075"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334178", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333724", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000796", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001193125-26-292819", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257531", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246179", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220407", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213510", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213160", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000640", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000422", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001596", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-26", "title": "Form DEFA14A", "accession": "0001174947-26-000428", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-26", "title": "Proxy statement", "accession": "0001174947-26-000427", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001193125-26-120767", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-097180", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-097170", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-096992", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-096987", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-06", "title": "Form 4/A", "accession": "0001193125-26-096980", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089359", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089348", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089317", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-089295", "price_sensitive": false}], "performance": {"ticker": "IOSP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 58.91, "volume": 159696.0}, {"date": "2016-08-09", "close": 58.9, "volume": 137018.0}, {"date": "2016-08-10", "close": 59.97, "volume": 210474.0}, {"date": "2016-08-11", "close": 59.44, "volume": 113481.0}, {"date": "2016-08-12", "close": 58.93, "volume": 110497.0}, {"date": "2016-08-15", "close": 59.35, "volume": 113454.0}, {"date": "2016-08-16", "close": 59.25, "volume": 63030.0}, {"date": "2016-08-17", "close": 59.1, "volume": 79614.0}, {"date": "2016-08-18", "close": 59.59, "volume": 110624.0}, {"date": "2016-08-19", "close": 59.87, "volume": 137389.0}, {"date": "2016-08-22", "close": 60.06, "volume": 82860.0}, {"date": "2016-08-23", "close": 60.53, "volume": 64641.0}, {"date": "2016-08-24", "close": 60.05, "volume": 74901.0}, {"date": "2016-08-25", "close": 60.44, "volume": 101372.0}, {"date": "2016-08-26", "close": 59.05, "volume": 164100.0}, {"date": "2016-08-29", "close": 59.67, "volume": 88330.0}, {"date": "2016-08-30", "close": 59.87, "volume": 75881.0}, {"date": "2016-08-31", "close": 59.28, "volume": 91634.0}, {"date": "2016-09-01", "close": 59.02, "volume": 77194.0}, {"date": "2016-09-02", "close": 59.96, "volume": 101924.0}, {"date": "2016-09-06", "close": 59.3, "volume": 107313.0}, {"date": "2016-09-07", "close": 59.89, "volume": 135724.0}, {"date": "2016-09-08", "close": 59.33, "volume": 104621.0}, {"date": "2016-09-09", "close": 57.06, "volume": 129696.0}, {"date": "2016-09-12", "close": 57.35, "volume": 88837.0}, {"date": "2016-09-13", "close": 58.08, "volume": 215926.0}, {"date": "2016-09-14", "close": 58.21, "volume": 122012.0}, {"date": "2016-09-15", "close": 58.5, "volume": 157353.0}, {"date": "2016-09-16", "close": 59.16, "volume": 225352.0}, {"date": "2016-09-19", "close": 59.07, "volume": 83836.0}, {"date": "2016-09-20", "close": 59.13, "volume": 86974.0}, {"date": "2016-09-21", "close": 59.39, "volume": 158061.0}, {"date": "2016-09-22", "close": 59.77, "volume": 154116.0}, {"date": "2016-09-23", "close": 59.01, "volume": 95689.0}, {"date": "2016-09-26", "close": 58.52, "volume": 110805.0}, {"date": "2016-09-27", "close": 59.6, "volume": 178692.0}, {"date": "2016-09-28", "close": 59.6, "volume": 99349.0}, {"date": "2016-09-29", "close": 59.14, "volume": 97560.0}, {"date": "2016-09-30", "close": 60.81, "volume": 327779.0}, {"date": "2016-10-03", "close": 60.54, "volume": 88555.0}, {"date": "2016-10-04", "close": 60.24, "volume": 113458.0}, {"date": "2016-10-05", "close": 60.9, "volume": 103060.0}, {"date": "2016-10-06", "close": 61.96, "volume": 111053.0}, {"date": "2016-10-07", "close": 60.92, "volume": 133096.0}, {"date": "2016-10-10", "close": 62.3, "volume": 85123.0}, {"date": "2016-10-11", "close": 61.6, "volume": 80747.0}, {"date": "2016-10-12", "close": 61.91, "volume": 58952.0}, {"date": "2016-10-13", "close": 61.32, "volume": 123326.0}, {"date": "2016-10-14", "close": 61.39, "volume": 90004.0}, {"date": "2016-10-17", "close": 61.33, "volume": 67971.0}, {"date": "2016-10-18", "close": 61.96, "volume": 95038.0}, {"date": "2016-10-19", "close": 62.48, "volume": 129646.0}, {"date": "2016-10-20", "close": 61.54, "volume": 113668.0}, {"date": "2016-10-21", "close": 61.45, "volume": 98818.0}, {"date": "2016-10-24", "close": 62.55, "volume": 95715.0}, {"date": "2016-10-25", "close": 61.45, "volume": 105203.0}, {"date": "2016-10-26", "close": 60.45, "volume": 53708.0}, {"date": "2016-10-27", "close": 60.25, "volume": 57802.0}, {"date": "2016-10-28", "close": 59.9, "volume": 38818.0}, {"date": "2016-10-31", "close": 60.25, "volume": 113521.0}, {"date": "2016-11-01", "close": 59.5, "volume": 79990.0}, {"date": "2016-11-02", "close": 58.05, "volume": 100932.0}, {"date": "2016-11-03", "close": 55.5, "volume": 170845.0}, {"date": "2016-11-04", "close": 55.6, "volume": 110474.0}, {"date": "2016-11-07", "close": 56.2, "volume": 138658.0}, {"date": "2016-11-08", "close": 56.5, "volume": 106644.0}, {"date": "2016-11-09", "close": 60.25, "volume": 236649.0}, {"date": "2016-11-10", "close": 59.05, "volume": 161623.0}, {"date": "2016-11-11", "close": 59.85, "volume": 167173.0}, {"date": "2016-11-14", "close": 61.0, "volume": 139335.0}, {"date": "2016-11-15", "close": 61.45, "volume": 91793.0}, {"date": "2016-11-16", "close": 61.65, "volume": 121641.0}, {"date": "2016-11-17", "close": 62.65, "volume": 118229.0}, {"date": "2016-11-18", "close": 64.35, "volume": 171863.0}, {"date": "2016-11-21", "close": 65.7, "volume": 173074.0}, {"date": "2016-11-22", "close": 66.65, "volume": 170334.0}, {"date": "2016-11-23", "close": 66.85, "volume": 115862.0}, {"date": "2016-11-25", "close": 66.6, "volume": 35124.0}, {"date": "2016-11-28", "close": 66.1, "volume": 104610.0}, {"date": "2016-11-29", "close": 65.45, "volume": 123172.0}, {"date": "2016-11-30", "close": 65.7, "volume": 159094.0}, {"date": "2016-12-01", "close": 65.75, "volume": 125539.0}, {"date": "2016-12-02", "close": 65.55, "volume": 156489.0}, {"date": "2016-12-05", "close": 68.4, "volume": 222089.0}, {"date": "2016-12-06", "close": 68.1, "volume": 155799.0}, {"date": "2016-12-07", "close": 68.9, "volume": 249770.0}, {"date": "2016-12-08", "close": 72.1, "volume": 285562.0}, {"date": "2016-12-09", "close": 72.25, "volume": 147894.0}, {"date": "2016-12-12", "close": 72.75, "volume": 132508.0}, {"date": "2016-12-13", "close": 72.35, "volume": 238036.0}, {"date": "2016-12-14", "close": 72.05, "volume": 202772.0}, {"date": "2016-12-15", "close": 71.9, "volume": 177613.0}, {"date": "2016-12-16", "close": 71.05, "volume": 535457.0}, {"date": "2016-12-19", "close": 69.8, "volume": 229465.0}, {"date": "2016-12-20", "close": 70.45, "volume": 163953.0}, {"date": "2016-12-21", "close": 70.3, "volume": 151364.0}, {"date": "2016-12-22", "close": 70.2, "volume": 70805.0}, {"date": "2016-12-23", "close": 70.25, "volume": 124749.0}, {"date": "2016-12-27", "close": 70.7, "volume": 54728.0}, {"date": "2016-12-28", "close": 69.9, "volume": 66788.0}, {"date": "2016-12-29", "close": 69.7, "volume": 110522.0}, {"date": "2016-12-30", "close": 68.5, "volume": 104423.0}, {"date": "2017-01-03", "close": 69.5, "volume": 89109.0}, {"date": "2017-01-04", "close": 70.25, "volume": 110068.0}, {"date": "2017-01-05", "close": 69.1, "volume": 78613.0}, {"date": "2017-01-06", "close": 68.45, "volume": 55946.0}, {"date": "2017-01-09", "close": 67.7, "volume": 176095.0}, {"date": "2017-01-10", "close": 68.0, "volume": 119691.0}, {"date": "2017-01-11", "close": 68.8, "volume": 72521.0}, {"date": "2017-01-12", "close": 67.7, "volume": 91001.0}, {"date": "2017-01-13", "close": 67.55, "volume": 105040.0}, {"date": "2017-01-17", "close": 66.625, "volume": 224499.0}, {"date": "2017-01-18", "close": 68.0, "volume": 96671.0}, {"date": "2017-01-19", "close": 66.55, "volume": 84107.0}, {"date": "2017-01-20", "close": 67.65, "volume": 80424.0}, {"date": "2017-01-23", "close": 68.05, "volume": 65287.0}, {"date": "2017-01-24", "close": 70.15, "volume": 78874.0}, {"date": "2017-01-25", "close": 71.85, "volume": 101416.0}, {"date": "2017-01-26", "close": 72.05, "volume": 86526.0}, {"date": "2017-01-27", "close": 72.2, "volume": 60878.0}, {"date": "2017-01-30", "close": 71.5, "volume": 119137.0}, {"date": "2017-01-31", "close": 71.35, "volume": 170546.0}, {"date": "2017-02-01", "close": 70.85, "volume": 150517.0}, {"date": "2017-02-02", "close": 68.95, "volume": 122655.0}, {"date": "2017-02-03", "close": 70.5, "volume": 103935.0}, {"date": "2017-02-06", "close": 69.35, "volume": 56717.0}, {"date": "2017-02-07", "close": 68.75, "volume": 74393.0}, {"date": "2017-02-08", "close": 67.45, "volume": 100856.0}, {"date": "2017-02-09", "close": 68.5, "volume": 178442.0}, {"date": "2017-02-10", "close": 69.4, "volume": 67296.0}, {"date": "2017-02-13", "close": 69.3, "volume": 80986.0}, {"date": "2017-02-14", "close": 70.05, "volume": 135702.0}, {"date": "2017-02-15", "close": 73.25, "volume": 223361.0}, {"date": "2017-02-16", "close": 69.85, "volume": 176682.0}, {"date": "2017-02-17", "close": 70.6, "volume": 373623.0}, {"date": "2017-02-21", "close": 69.9, "volume": 166327.0}, {"date": "2017-02-22", "close": 68.45, "volume": 145260.0}, {"date": "2017-02-23", "close": 68.0, "volume": 182625.0}, {"date": "2017-02-24", "close": 67.8, "volume": 127645.0}, {"date": "2017-02-27", "close": 67.6, "volume": 244618.0}, {"date": "2017-02-28", "close": 65.3, "volume": 143689.0}, {"date": "2017-03-01", "close": 67.8, "volume": 202790.0}, {"date": "2017-03-02", "close": 66.65, "volume": 152158.0}, {"date": "2017-03-03", "close": 65.95, "volume": 122434.0}, {"date": "2017-03-06", "close": 64.4, "volume": 148286.0}, {"date": "2017-03-07", "close": 63.5, "volume": 92983.0}, {"date": "2017-03-08", "close": 61.65, "volume": 130100.0}, {"date": "2017-03-09", "close": 61.0, "volume": 131145.0}, {"date": "2017-03-10", "close": 62.25, "volume": 207696.0}, {"date": "2017-03-13", "close": 62.55, "volume": 115996.0}, {"date": "2017-03-14", "close": 61.85, "volume": 138607.0}, {"date": "2017-03-15", "close": 63.2, "volume": 212030.0}, {"date": "2017-03-16", "close": 62.5, "volume": 70887.0}, {"date": "2017-03-17", "close": 63.3, "volume": 263245.0}, {"date": "2017-03-20", "close": 62.55, "volume": 58758.0}, {"date": "2017-03-21", "close": 61.7, "volume": 216700.0}, {"date": "2017-03-22", "close": 61.7, "volume": 83886.0}, {"date": "2017-03-23", "close": 62.1, "volume": 64397.0}, {"date": "2017-03-24", "close": 61.9, "volume": 105597.0}, {"date": "2017-03-27", "close": 61.95, "volume": 76391.0}, {"date": "2017-03-28", "close": 62.6, "volume": 87593.0}, {"date": "2017-03-29", "close": 62.7, "volume": 68648.0}, {"date": "2017-03-30", "close": 63.8, "volume": 65714.0}, {"date": "2017-03-31", "close": 64.75, "volume": 173190.0}, {"date": "2017-04-03", "close": 63.25, "volume": 120263.0}, {"date": "2017-04-04", "close": 62.55, "volume": 77884.0}, {"date": "2017-04-05", "close": 61.3, "volume": 101681.0}, {"date": "2017-04-06", "close": 61.8, "volume": 99083.0}, {"date": "2017-04-07", "close": 62.2, "volume": 99933.0}, {"date": "2017-04-10", "close": 62.05, "volume": 71049.0}, {"date": "2017-04-11", "close": 62.9, "volume": 66576.0}, {"date": "2017-04-12", "close": 61.5, "volume": 106091.0}, {"date": "2017-04-13", "close": 60.4, "volume": 43053.0}, {"date": "2017-04-17", "close": 61.15, "volume": 51393.0}, {"date": "2017-04-18", "close": 60.8, "volume": 58072.0}, {"date": "2017-04-19", "close": 60.95, "volume": 59810.0}, {"date": "2017-04-20", "close": 62.35, "volume": 66077.0}, {"date": "2017-04-21", "close": 62.0, "volume": 60779.0}, {"date": "2017-04-24", "close": 63.6, "volume": 72012.0}, {"date": "2017-04-25", "close": 65.55, "volume": 82055.0}, {"date": "2017-04-26", "close": 66.05, "volume": 95616.0}, {"date": "2017-04-27", "close": 66.55, "volume": 81485.0}, {"date": "2017-04-28", "close": 66.0, "volume": 93385.0}, {"date": "2017-05-01", "close": 65.85, "volume": 76919.0}, {"date": "2017-05-02", "close": 65.8, "volume": 83249.0}, {"date": "2017-05-03", "close": 65.1, "volume": 66140.0}, {"date": "2017-05-04", "close": 65.05, "volume": 73926.0}, {"date": "2017-05-05", "close": 65.15, "volume": 74678.0}, {"date": "2017-05-08", "close": 64.85, "volume": 79744.0}, {"date": "2017-05-09", "close": 65.1, "volume": 127469.0}, {"date": "2017-05-10", "close": 64.3, "volume": 219083.0}, {"date": "2017-05-11", "close": 63.3, "volume": 119533.0}, {"date": "2017-05-12", "close": 63.15, "volume": 96957.0}, {"date": "2017-05-15", "close": 63.6, "volume": 89438.0}, {"date": "2017-05-16", "close": 63.75, "volume": 107315.0}, {"date": "2017-05-17", "close": 61.45, "volume": 101455.0}, {"date": "2017-05-18", "close": 61.3, "volume": 79132.0}, {"date": "2017-05-19", "close": 61.8, "volume": 78481.0}, {"date": "2017-05-22", "close": 62.8, "volume": 111403.0}, {"date": "2017-05-23", "close": 63.7, "volume": 85539.0}, {"date": "2017-05-24", "close": 63.95, "volume": 111961.0}, {"date": "2017-05-25", "close": 64.25, "volume": 67931.0}, {"date": "2017-05-26", "close": 64.25, "volume": 86573.0}, {"date": "2017-05-30", "close": 64.15, "volume": 81948.0}, {"date": "2017-05-31", "close": 64.0, "volume": 114057.0}, {"date": "2017-06-01", "close": 64.6, "volume": 202759.0}, {"date": "2017-06-02", "close": 66.55, "volume": 80396.0}, {"date": "2017-06-05", "close": 65.75, "volume": 55533.0}, {"date": "2017-06-06", "close": 65.55, "volume": 56817.0}, {"date": "2017-06-07", "close": 66.25, "volume": 85587.0}, {"date": "2017-06-08", "close": 67.3, "volume": 77908.0}, {"date": "2017-06-09", "close": 69.15, "volume": 86734.0}, {"date": "2017-06-12", "close": 69.0, "volume": 86144.0}, {"date": "2017-06-13", "close": 68.95, "volume": 56341.0}, {"date": "2017-06-14", "close": 67.7, "volume": 43241.0}, {"date": "2017-06-15", "close": 67.05, "volume": 57887.0}, {"date": "2017-06-16", "close": 66.15, "volume": 179362.0}, {"date": "2017-06-19", "close": 65.9, "volume": 93903.0}, {"date": "2017-06-20", "close": 64.75, "volume": 85874.0}, {"date": "2017-06-21", "close": 62.9, "volume": 59462.0}, {"date": "2017-06-22", "close": 63.3, "volume": 99816.0}, {"date": "2017-06-23", "close": 63.25, "volume": 149665.0}, {"date": "2017-06-26", "close": 63.15, "volume": 52575.0}, {"date": "2017-06-27", "close": 63.45, "volume": 63634.0}, {"date": "2017-06-28", "close": 65.4, "volume": 64406.0}, {"date": "2017-06-29", "close": 64.8, "volume": 69923.0}, {"date": "2017-06-30", "close": 65.55, "volume": 97359.0}, {"date": "2017-07-03", "close": 66.1, "volume": 24827.0}, {"date": "2017-07-05", "close": 65.25, "volume": 62992.0}, {"date": "2017-07-06", "close": 64.5, "volume": 63387.0}, {"date": "2017-07-07", "close": 65.35, "volume": 52982.0}, {"date": "2017-07-10", "close": 64.8, "volume": 49958.0}, {"date": "2017-07-11", "close": 64.3, "volume": 64712.0}, {"date": "2017-07-12", "close": 65.5, "volume": 53125.0}, {"date": "2017-07-13", "close": 64.775, "volume": 101602.0}, {"date": "2017-07-14", "close": 64.7, "volume": 74017.0}, {"date": "2017-07-17", "close": 64.4, "volume": 79004.0}, {"date": "2017-07-18", "close": 64.45, "volume": 52170.0}, {"date": "2017-07-19", "close": 65.35, "volume": 47539.0}, {"date": "2017-07-20", "close": 64.95, "volume": 33599.0}, {"date": "2017-07-21", "close": 64.2, "volume": 66420.0}, {"date": "2017-07-24", "close": 64.4, "volume": 71126.0}, {"date": "2017-07-25", "close": 64.25, "volume": 73121.0}, {"date": "2017-07-26", "close": 63.2, "volume": 106760.0}, {"date": "2017-07-27", "close": 62.55, "volume": 52871.0}, {"date": "2017-07-28", "close": 62.5, "volume": 61835.0}, {"date": "2017-07-31", "close": 62.4, "volume": 117664.0}, {"date": "2017-08-01", "close": 63.7, "volume": 51892.0}, {"date": "2017-08-02", "close": 63.1, "volume": 51125.0}, {"date": "2017-08-03", "close": 62.175, "volume": 41099.0}, {"date": "2017-08-04", "close": 62.65, "volume": 39087.0}, {"date": "2017-08-07", "close": 62.6, "volume": 151389.0}, {"date": "2017-08-08", "close": 63.4, "volume": 92336.0}, {"date": "2017-08-09", "close": 59.65, "volume": 159278.0}, {"date": "2017-08-10", "close": 57.75, "volume": 240333.0}, {"date": "2017-08-11", "close": 56.75, "volume": 136746.0}, {"date": "2017-08-14", "close": 57.2, "volume": 136625.0}, {"date": "2017-08-15", "close": 57.15, "volume": 85987.0}, {"date": "2017-08-16", "close": 57.05, "volume": 92754.0}, {"date": "2017-08-17", "close": 55.3, "volume": 121842.0}, {"date": "2017-08-18", "close": 55.3, "volume": 84693.0}, {"date": "2017-08-21", "close": 54.75, "volume": 94490.0}, {"date": "2017-08-22", "close": 56.8, "volume": 155987.0}, {"date": "2017-08-23", "close": 56.6, "volume": 92840.0}, {"date": "2017-08-24", "close": 56.45, "volume": 52220.0}, {"date": "2017-08-25", "close": 55.85, "volume": 50235.0}, {"date": "2017-08-28", "close": 55.45, "volume": 64493.0}, {"date": "2017-08-29", "close": 55.3, "volume": 50482.0}, {"date": "2017-08-30", "close": 55.2, "volume": 67222.0}, {"date": "2017-08-31", "close": 55.5, "volume": 63263.0}, {"date": "2017-09-01", "close": 55.4, "volume": 153511.0}, {"date": "2017-09-05", "close": 55.5, "volume": 82075.0}, {"date": "2017-09-06", "close": 55.45, "volume": 89950.0}, {"date": "2017-09-07", "close": 54.25, "volume": 72835.0}, {"date": "2017-09-08", "close": 55.45, "volume": 58048.0}, {"date": "2017-09-11", "close": 56.1, "volume": 51744.0}, {"date": "2017-09-12", "close": 56.15, "volume": 67119.0}, {"date": "2017-09-13", "close": 56.15, "volume": 79920.0}, {"date": "2017-09-14", "close": 56.45, "volume": 53078.0}, {"date": "2017-09-15", "close": 57.0, "volume": 145152.0}, {"date": "2017-09-18", "close": 57.75, "volume": 82472.0}, {"date": "2017-09-19", "close": 57.7, "volume": 93884.0}, {"date": "2017-09-20", "close": 58.25, "volume": 90819.0}, {"date": "2017-09-21", "close": 57.9, "volume": 143914.0}, {"date": "2017-09-22", "close": 58.35, "volume": 75454.0}, {"date": "2017-09-25", "close": 58.65, "volume": 98907.0}, {"date": "2017-09-26", "close": 59.3, "volume": 92550.0}, {"date": "2017-09-27", "close": 61.4, "volume": 125176.0}, {"date": "2017-09-28", "close": 61.35, "volume": 93442.0}, {"date": "2017-09-29", "close": 61.65, "volume": 117538.0}, {"date": "2017-10-02", "close": 62.3, "volume": 103499.0}, {"date": "2017-10-03", "close": 63.05, "volume": 97900.0}, {"date": "2017-10-04", "close": 61.95, "volume": 96946.0}, {"date": "2017-10-05", "close": 62.4, "volume": 92137.0}, {"date": "2017-10-06", "close": 62.45, "volume": 93381.0}, {"date": "2017-10-09", "close": 61.95, "volume": 62720.0}, {"date": "2017-10-10", "close": 62.65, "volume": 90983.0}, {"date": "2017-10-11", "close": 63.2, "volume": 103707.0}, {"date": "2017-10-12", "close": 63.15, "volume": 93390.0}, {"date": "2017-10-13", "close": 62.95, "volume": 92588.0}, {"date": "2017-10-16", "close": 63.2, "volume": 58270.0}, {"date": "2017-10-17", "close": 63.05, "volume": 59652.0}, {"date": "2017-10-18", "close": 63.15, "volume": 93308.0}, {"date": "2017-10-19", "close": 63.0, "volume": 77672.0}, {"date": "2017-10-20", "close": 63.05, "volume": 87655.0}, {"date": "2017-10-23", "close": 63.0, "volume": 101565.0}, {"date": "2017-10-24", "close": 62.85, "volume": 68830.0}, {"date": "2017-10-25", "close": 62.15, "volume": 110304.0}, {"date": "2017-10-26", "close": 61.7, "volume": 76219.0}, {"date": "2017-10-27", "close": 62.0, "volume": 93275.0}, {"date": "2017-10-30", "close": 60.95, "volume": 95549.0}, {"date": "2017-10-31", "close": 61.85, "volume": 117975.0}, {"date": "2017-11-01", "close": 62.25, "volume": 69299.0}, {"date": "2017-11-02", "close": 63.3, "volume": 72810.0}, {"date": "2017-11-03", "close": 63.0, "volume": 83602.0}, {"date": "2017-11-06", "close": 63.55, "volume": 50168.0}, {"date": "2017-11-07", "close": 62.4, "volume": 74954.0}, {"date": "2017-11-08", "close": 69.7, "volume": 171322.0}, {"date": "2017-11-09", "close": 67.75, "volume": 100811.0}, {"date": "2017-11-10", "close": 65.85, "volume": 113251.0}, {"date": "2017-11-13", "close": 67.25, "volume": 57993.0}, {"date": "2017-11-14", "close": 68.1, "volume": 104384.0}, {"date": "2017-11-15", "close": 67.6, "volume": 79914.0}, {"date": "2017-11-16", "close": 69.15, "volume": 82895.0}, {"date": "2017-11-17", "close": 69.45, "volume": 75498.0}, {"date": "2017-11-20", "close": 69.8, "volume": 118224.0}, {"date": "2017-11-21", "close": 70.8, "volume": 152811.0}, {"date": "2017-11-22", "close": 71.65, "volume": 86862.0}, {"date": "2017-11-24", "close": 71.5, "volume": 31971.0}, {"date": "2017-11-27", "close": 71.3, "volume": 115565.0}, {"date": "2017-11-28", "close": 72.4, "volume": 170820.0}, {"date": "2017-11-29", "close": 72.95, "volume": 104869.0}, {"date": "2017-11-30", "close": 71.4, "volume": 88863.0}, {"date": "2017-12-01", "close": 70.2, "volume": 97647.0}, {"date": "2017-12-04", "close": 71.8, "volume": 74342.0}, {"date": "2017-12-05", "close": 70.75, "volume": 135004.0}, {"date": "2017-12-06", "close": 70.1, "volume": 44601.0}, {"date": "2017-12-07", "close": 70.05, "volume": 43862.0}, {"date": "2017-12-08", "close": 68.9, "volume": 49458.0}, {"date": "2017-12-11", "close": 69.2, "volume": 56059.0}, {"date": "2017-12-12", "close": 68.95, "volume": 35124.0}, {"date": "2017-12-13", "close": 68.35, "volume": 64172.0}, {"date": "2017-12-14", "close": 67.25, "volume": 90930.0}, {"date": "2017-12-15", "close": 68.8, "volume": 203696.0}, {"date": "2017-12-18", "close": 68.9, "volume": 72927.0}, {"date": "2017-12-19", "close": 68.55, "volume": 84841.0}, {"date": "2017-12-20", "close": 68.75, "volume": 58151.0}, {"date": "2017-12-21", "close": 69.0, "volume": 39881.0}, {"date": "2017-12-22", "close": 69.2, "volume": 51012.0}, {"date": "2017-12-26", "close": 70.2, "volume": 59339.0}, {"date": "2017-12-27", "close": 70.05, "volume": 53843.0}, {"date": "2017-12-28", "close": 70.7, "volume": 49498.0}, {"date": "2017-12-29", "close": 70.6, "volume": 118932.0}, {"date": "2018-01-02", "close": 71.2, "volume": 72542.0}, {"date": "2018-01-03", "close": 70.75, "volume": 94676.0}, {"date": "2018-01-04", "close": 70.7, "volume": 105914.0}, {"date": "2018-01-05", "close": 71.25, "volume": 77617.0}, {"date": "2018-01-08", "close": 71.8, "volume": 64331.0}, {"date": "2018-01-09", "close": 71.25, "volume": 84711.0}, {"date": "2018-01-10", "close": 71.2, "volume": 48532.0}, {"date": "2018-01-11", "close": 73.15, "volume": 51902.0}, {"date": "2018-01-12", "close": 73.2, "volume": 61140.0}, {"date": "2018-01-16", "close": 72.3, "volume": 59950.0}, {"date": "2018-01-17", "close": 72.65, "volume": 102526.0}, {"date": "2018-01-18", "close": 71.55, "volume": 58827.0}, {"date": "2018-01-19", "close": 73.1, "volume": 85593.0}, {"date": "2018-01-22", "close": 72.7, "volume": 35437.0}, {"date": "2018-01-23", "close": 72.6, "volume": 36603.0}, {"date": "2018-01-24", "close": 72.55, "volume": 45733.0}, {"date": "2018-01-25", "close": 73.85, "volume": 78874.0}, {"date": "2018-01-26", "close": 73.55, "volume": 80329.0}, {"date": "2018-01-29", "close": 73.15, "volume": 49461.0}, {"date": "2018-01-30", "close": 72.8, "volume": 61600.0}, {"date": "2018-01-31", "close": 71.8, "volume": 56807.0}, {"date": "2018-02-01", "close": 70.9, "volume": 52146.0}, {"date": "2018-02-02", "close": 69.45, "volume": 137223.0}, {"date": "2018-02-05", "close": 66.1, "volume": 97572.0}, {"date": "2018-02-06", "close": 65.95, "volume": 165991.0}, {"date": "2018-02-07", "close": 66.15, "volume": 88824.0}, {"date": "2018-02-08", "close": 63.6, "volume": 106141.0}, {"date": "2018-02-09", "close": 65.2, "volume": 182866.0}, {"date": "2018-02-12", "close": 66.5, "volume": 96810.0}, {"date": "2018-02-13", "close": 67.05, "volume": 68894.0}, {"date": "2018-02-14", "close": 67.025, "volume": 203158.0}, {"date": "2018-02-15", "close": 68.35, "volume": 214240.0}, {"date": "2018-02-16", "close": 68.2, "volume": 117921.0}, {"date": "2018-02-20", "close": 65.9, "volume": 107329.0}, {"date": "2018-02-21", "close": 67.4, "volume": 169791.0}, {"date": "2018-02-22", "close": 68.25, "volume": 100350.0}, {"date": "2018-02-23", "close": 68.75, "volume": 95701.0}, {"date": "2018-02-26", "close": 68.35, "volume": 111719.0}, {"date": "2018-02-27", "close": 68.75, "volume": 185107.0}, {"date": "2018-02-28", "close": 64.95, "volume": 123389.0}, {"date": "2018-03-01", "close": 64.7, "volume": 101236.0}, {"date": "2018-03-02", "close": 64.1, "volume": 99051.0}, {"date": "2018-03-05", "close": 66.5, "volume": 193316.0}, {"date": "2018-03-06", "close": 68.15, "volume": 139473.0}, {"date": "2018-03-07", "close": 68.15, "volume": 118845.0}, {"date": "2018-03-08", "close": 68.7, "volume": 163889.0}, {"date": "2018-03-09", "close": 69.55, "volume": 130402.0}, {"date": "2018-03-12", "close": 70.55, "volume": 168762.0}, {"date": "2018-03-13", "close": 70.45, "volume": 142557.0}, {"date": "2018-03-14", "close": 70.3, "volume": 268854.0}, {"date": "2018-03-15", "close": 69.5, "volume": 200986.0}, {"date": "2018-03-16", "close": 70.6, "volume": 336872.0}, {"date": "2018-03-19", "close": 70.3, "volume": 92471.0}, {"date": "2018-03-20", "close": 70.2, "volume": 162807.0}, {"date": "2018-03-21", "close": 71.9, "volume": 134496.0}, {"date": "2018-03-22", "close": 69.5, "volume": 196033.0}, {"date": "2018-03-23", "close": 69.0, "volume": 158084.0}, {"date": "2018-03-26", "close": 70.55, "volume": 130422.0}, {"date": "2018-03-27", "close": 68.35, "volume": 130155.0}, {"date": "2018-03-28", "close": 68.25, "volume": 130854.0}, {"date": "2018-03-29", "close": 68.6, "volume": 95636.0}, {"date": "2018-04-02", "close": 66.7, "volume": 91285.0}, {"date": "2018-04-03", "close": 67.95, "volume": 74636.0}, {"date": "2018-04-04", "close": 67.75, "volume": 163625.0}, {"date": "2018-04-05", "close": 69.4, "volume": 71688.0}, {"date": "2018-04-06", "close": 67.9, "volume": 55036.0}, {"date": "2018-04-09", "close": 68.0, "volume": 77098.0}, {"date": "2018-04-10", "close": 69.9, "volume": 91780.0}, {"date": "2018-04-11", "close": 69.8, "volume": 54163.0}, {"date": "2018-04-12", "close": 70.2, "volume": 55402.0}, {"date": "2018-04-13", "close": 70.7, "volume": 59465.0}, {"date": "2018-04-16", "close": 72.75, "volume": 281754.0}, {"date": "2018-04-17", "close": 72.7, "volume": 152495.0}, {"date": "2018-04-18", "close": 73.35, "volume": 61810.0}, {"date": "2018-04-19", "close": 72.75, "volume": 68513.0}, {"date": "2018-04-20", "close": 73.75, "volume": 144765.0}, {"date": "2018-04-23", "close": 73.6, "volume": 103197.0}, {"date": "2018-04-24", "close": 74.95, "volume": 168390.0}, {"date": "2018-04-25", "close": 73.6, "volume": 162443.0}, {"date": "2018-04-26", "close": 74.85, "volume": 117555.0}, {"date": "2018-04-27", "close": 74.3, "volume": 70201.0}, {"date": "2018-04-30", "close": 72.7, "volume": 117496.0}, {"date": "2018-05-01", "close": 72.85, "volume": 82688.0}, {"date": "2018-05-02", "close": 72.6, "volume": 82625.0}, {"date": "2018-05-03", "close": 71.95, "volume": 99087.0}, {"date": "2018-05-04", "close": 72.7, "volume": 90761.0}, {"date": "2018-05-07", "close": 72.75, "volume": 121261.0}, {"date": "2018-05-08", "close": 73.25, "volume": 129595.0}, {"date": "2018-05-09", "close": 74.8, "volume": 168064.0}, {"date": "2018-05-10", "close": 74.6, "volume": 126823.0}, {"date": "2018-05-11", "close": 75.25, "volume": 146963.0}, {"date": "2018-05-14", "close": 73.25, "volume": 148039.0}, {"date": "2018-05-15", "close": 73.7, "volume": 169928.0}, {"date": "2018-05-16", "close": 74.95, "volume": 110856.0}, {"date": "2018-05-17", "close": 75.6, "volume": 122097.0}, {"date": "2018-05-18", "close": 75.75, "volume": 119060.0}, {"date": "2018-05-21", "close": 76.8, "volume": 106722.0}, {"date": "2018-05-22", "close": 76.25, "volume": 68201.0}, {"date": "2018-05-23", "close": 76.1, "volume": 79866.0}, {"date": "2018-05-24", "close": 75.4, "volume": 51150.0}, {"date": "2018-05-25", "close": 74.95, "volume": 71776.0}, {"date": "2018-05-29", "close": 75.8, "volume": 109249.0}, {"date": "2018-05-30", "close": 76.95, "volume": 114780.0}, {"date": "2018-05-31", "close": 76.7, "volume": 152223.0}, {"date": "2018-06-01", "close": 77.35, "volume": 112198.0}, {"date": "2018-06-04", "close": 78.3, "volume": 130423.0}, {"date": "2018-06-05", "close": 78.85, "volume": 98163.0}, {"date": "2018-06-06", "close": 79.95, "volume": 80261.0}, {"date": "2018-06-07", "close": 79.925, "volume": 84697.0}, {"date": "2018-06-08", "close": 79.65, "volume": 75232.0}, {"date": "2018-06-11", "close": 79.8, "volume": 58243.0}, {"date": "2018-06-12", "close": 79.75, "volume": 90822.0}, {"date": "2018-06-13", "close": 79.5, "volume": 89201.0}, {"date": "2018-06-14", "close": 79.65, "volume": 64526.0}, {"date": "2018-06-15", "close": 79.55, "volume": 162562.0}, {"date": "2018-06-18", "close": 80.0, "volume": 117422.0}, {"date": "2018-06-19", "close": 79.85, "volume": 88702.0}, {"date": "2018-06-20", "close": 80.05, "volume": 46037.0}, {"date": "2018-06-21", "close": 79.0, "volume": 75545.0}, {"date": "2018-06-22", "close": 79.85, "volume": 179136.0}, {"date": "2018-06-25", "close": 78.0, "volume": 154315.0}, {"date": "2018-06-26", "close": 78.85, "volume": 94417.0}, {"date": "2018-06-27", "close": 77.525, "volume": 144583.0}, {"date": "2018-06-28", "close": 76.85, "volume": 75025.0}, {"date": "2018-06-29", "close": 76.55, "volume": 96463.0}, {"date": "2018-07-02", "close": 77.45, "volume": 61488.0}, {"date": "2018-07-03", "close": 77.55, "volume": 31376.0}, {"date": "2018-07-05", "close": 78.0, "volume": 88771.0}, {"date": "2018-07-06", "close": 79.75, "volume": 92601.0}, {"date": "2018-07-09", "close": 81.55, "volume": 73896.0}, {"date": "2018-07-10", "close": 81.4, "volume": 82975.0}, {"date": "2018-07-11", "close": 80.85, "volume": 100091.0}, {"date": "2018-07-12", "close": 81.25, "volume": 47420.0}, {"date": "2018-07-13", "close": 82.0, "volume": 126216.0}, {"date": "2018-07-16", "close": 81.5, "volume": 80217.0}, {"date": "2018-07-17", "close": 82.7, "volume": 50250.0}, {"date": "2018-07-18", "close": 82.5, "volume": 54102.0}, {"date": "2018-07-19", "close": 82.5, "volume": 82890.0}, {"date": "2018-07-20", "close": 81.55, "volume": 47422.0}, {"date": "2018-07-23", "close": 79.75, "volume": 69448.0}, {"date": "2018-07-24", "close": 79.05, "volume": 104135.0}, {"date": "2018-07-25", "close": 79.4, "volume": 98732.0}, {"date": "2018-07-26", "close": 81.7, "volume": 69363.0}, {"date": "2018-07-27", "close": 79.35, "volume": 58442.0}, {"date": "2018-07-30", "close": 78.4, "volume": 117403.0}, {"date": "2018-07-31", "close": 80.95, "volume": 289604.0}, {"date": "2018-08-01", "close": 78.75, "volume": 52781.0}, {"date": "2018-08-02", "close": 78.9, "volume": 38775.0}, {"date": "2018-08-03", "close": 78.1, "volume": 49305.0}, {"date": "2018-08-06", "close": 78.45, "volume": 72666.0}, {"date": "2018-08-07", "close": 79.55, "volume": 61857.0}, {"date": "2018-08-08", "close": 75.85, "volume": 372285.0}, {"date": "2018-08-09", "close": 75.05, "volume": 176359.0}, {"date": "2018-08-10", "close": 74.9, "volume": 85176.0}, {"date": "2018-08-13", "close": 74.2, "volume": 128476.0}, {"date": "2018-08-14", "close": 74.8, "volume": 102317.0}, {"date": "2018-08-15", "close": 74.15, "volume": 81511.0}, {"date": "2018-08-16", "close": 75.8, "volume": 110308.0}, {"date": "2018-08-17", "close": 75.95, "volume": 114337.0}, {"date": "2018-08-20", "close": 77.15, "volume": 65407.0}, {"date": "2018-08-21", "close": 77.6, "volume": 106296.0}, {"date": "2018-08-22", "close": 77.1, "volume": 95608.0}, {"date": "2018-08-23", "close": 75.85, "volume": 53194.0}, {"date": "2018-08-24", "close": 77.8, "volume": 99777.0}, {"date": "2018-08-27", "close": 78.45, "volume": 62233.0}, {"date": "2018-08-28", "close": 77.05, "volume": 42473.0}, {"date": "2018-08-29", "close": 77.5, "volume": 56994.0}, {"date": "2018-08-30", "close": 76.75, "volume": 64673.0}, {"date": "2018-08-31", "close": 77.6, "volume": 54099.0}, {"date": "2018-09-04", "close": 76.6, "volume": 49385.0}, {"date": "2018-09-05", "close": 76.85, "volume": 29834.0}, {"date": "2018-09-06", "close": 76.9, "volume": 67771.0}, {"date": "2018-09-07", "close": 76.5, "volume": 49918.0}, {"date": "2018-09-10", "close": 76.45, "volume": 71344.0}, {"date": "2018-09-11", "close": 76.1, "volume": 39013.0}, {"date": "2018-09-12", "close": 76.0, "volume": 47068.0}, {"date": "2018-09-13", "close": 76.15, "volume": 45632.0}, {"date": "2018-09-14", "close": 76.95, "volume": 99265.0}, {"date": "2018-09-17", "close": 75.75, "volume": 86096.0}, {"date": "2018-09-18", "close": 76.2, "volume": 36978.0}, {"date": "2018-09-19", "close": 75.75, "volume": 72984.0}, {"date": "2018-09-20", "close": 76.4, "volume": 105575.0}, {"date": "2018-09-21", "close": 76.3, "volume": 168322.0}, {"date": "2018-09-24", "close": 76.1, "volume": 43482.0}, {"date": "2018-09-25", "close": 76.4, "volume": 45599.0}, {"date": "2018-09-26", "close": 76.25, "volume": 63102.0}, {"date": "2018-09-27", "close": 76.2, "volume": 59334.0}, {"date": "2018-09-28", "close": 76.75, "volume": 120237.0}, {"date": "2018-10-01", "close": 74.65, "volume": 77177.0}, {"date": "2018-10-02", "close": 74.16, "volume": 38972.0}, {"date": "2018-10-03", "close": 74.56, "volume": 35871.0}, {"date": "2018-10-04", "close": 73.43, "volume": 42814.0}, {"date": "2018-10-05", "close": 72.7, "volume": 47145.0}, {"date": "2018-10-08", "close": 73.21, "volume": 45324.0}, {"date": "2018-10-09", "close": 72.13, "volume": 71012.0}, {"date": "2018-10-10", "close": 69.49, "volume": 84748.0}, {"date": "2018-10-11", "close": 67.69, "volume": 83608.0}, {"date": "2018-10-12", "close": 66.98, "volume": 64061.0}, {"date": "2018-10-15", "close": 67.27, "volume": 47832.0}, {"date": "2018-10-16", "close": 69.55, "volume": 63189.0}, {"date": "2018-10-17", "close": 69.64, "volume": 53359.0}, {"date": "2018-10-18", "close": 68.42, "volume": 56204.0}, {"date": "2018-10-19", "close": 67.86, "volume": 57161.0}, {"date": "2018-10-22", "close": 68.81, "volume": 61791.0}, {"date": "2018-10-23", "close": 67.61, "volume": 38690.0}, {"date": "2018-10-24", "close": 64.77, "volume": 60412.0}, {"date": "2018-10-25", "close": 66.31, "volume": 59661.0}, {"date": "2018-10-26", "close": 65.91, "volume": 80435.0}, {"date": "2018-10-29", "close": 65.11, "volume": 50043.0}, {"date": "2018-10-30", "close": 67.23, "volume": 48746.0}, {"date": "2018-10-31", "close": 66.92, "volume": 57427.0}, {"date": "2018-11-01", "close": 67.78, "volume": 105791.0}, {"date": "2018-11-02", "close": 68.18, "volume": 141176.0}, {"date": "2018-11-05", "close": 68.26, "volume": 102746.0}, {"date": "2018-11-06", "close": 68.14, "volume": 112372.0}, {"date": "2018-11-07", "close": 75.01, "volume": 111010.0}, {"date": "2018-11-08", "close": 76.12, "volume": 104859.0}, {"date": "2018-11-09", "close": 73.94, "volume": 67913.0}, {"date": "2018-11-12", "close": 73.71, "volume": 58677.0}, {"date": "2018-11-13", "close": 73.2, "volume": 93646.0}, {"date": "2018-11-14", "close": 73.71, "volume": 74272.0}, {"date": "2018-11-15", "close": 75.26, "volume": 146597.0}, {"date": "2018-11-16", "close": 76.82, "volume": 153861.0}, {"date": "2018-11-19", "close": 74.32, "volume": 56660.0}, {"date": "2018-11-20", "close": 70.57, "volume": 92290.0}, {"date": "2018-11-21", "close": 71.07, "volume": 47381.0}, {"date": "2018-11-23", "close": 71.91, "volume": 20505.0}, {"date": "2018-11-26", "close": 71.55, "volume": 38381.0}, {"date": "2018-11-27", "close": 69.93, "volume": 37586.0}, {"date": "2018-11-28", "close": 73.31, "volume": 83124.0}, {"date": "2018-11-29", "close": 73.02, "volume": 88434.0}, {"date": "2018-11-30", "close": 73.74, "volume": 102126.0}, {"date": "2018-12-03", "close": 73.98, "volume": 57811.0}, {"date": "2018-12-04", "close": 68.63, "volume": 81360.0}, {"date": "2018-12-06", "close": 66.86, "volume": 70946.0}, {"date": "2018-12-07", "close": 66.08, "volume": 75550.0}, {"date": "2018-12-10", "close": 66.14, "volume": 67687.0}, {"date": "2018-12-11", "close": 66.07, "volume": 59267.0}, {"date": "2018-12-12", "close": 68.04, "volume": 76118.0}, {"date": "2018-12-13", "close": 67.75, "volume": 87049.0}, {"date": "2018-12-14", "close": 66.45, "volume": 77376.0}, {"date": "2018-12-17", "close": 64.1, "volume": 119062.0}, {"date": "2018-12-18", "close": 62.98, "volume": 104694.0}, {"date": "2018-12-19", "close": 61.13, "volume": 103058.0}, {"date": "2018-12-20", "close": 61.44, "volume": 111771.0}, {"date": "2018-12-21", "close": 59.95, "volume": 438987.0}, {"date": "2018-12-24", "close": 57.78, "volume": 53673.0}, {"date": "2018-12-26", "close": 59.66, "volume": 118904.0}, {"date": "2018-12-27", "close": 60.21, "volume": 92552.0}, {"date": "2018-12-28", "close": 61.3, "volume": 114499.0}, {"date": "2018-12-31", "close": 61.76, "volume": 69993.0}, {"date": "2019-01-02", "close": 61.77, "volume": 86766.0}, {"date": "2019-01-03", "close": 60.21, "volume": 85621.0}, {"date": "2019-01-04", "close": 62.76, "volume": 48590.0}, {"date": "2019-01-07", "close": 62.3, "volume": 61532.0}, {"date": "2019-01-08", "close": 62.18, "volume": 242486.0}, {"date": "2019-01-09", "close": 62.67, "volume": 63572.0}, {"date": "2019-01-10", "close": 62.9, "volume": 87289.0}, {"date": "2019-01-11", "close": 62.36, "volume": 65296.0}, {"date": "2019-01-14", "close": 62.19, "volume": 59585.0}, {"date": "2019-01-15", "close": 62.34, "volume": 60408.0}, {"date": "2019-01-16", "close": 64.26, "volume": 190974.0}, {"date": "2019-01-17", "close": 65.98, "volume": 101367.0}, {"date": "2019-01-18", "close": 67.14, "volume": 116888.0}, {"date": "2019-01-22", "close": 66.31, "volume": 88612.0}, {"date": "2019-01-23", "close": 66.18, "volume": 103153.0}, {"date": "2019-01-24", "close": 67.5, "volume": 84142.0}, {"date": "2019-01-25", "close": 68.72, "volume": 50302.0}, {"date": "2019-01-28", "close": 68.23, "volume": 81038.0}, {"date": "2019-01-29", "close": 68.74, "volume": 47403.0}, {"date": "2019-01-30", "close": 69.49, "volume": 90741.0}, {"date": "2019-01-31", "close": 70.27, "volume": 63022.0}, {"date": "2019-02-01", "close": 70.94, "volume": 108157.0}, {"date": "2019-02-04", "close": 71.33, "volume": 68814.0}, {"date": "2019-02-05", "close": 71.86, "volume": 54550.0}, {"date": "2019-02-06", "close": 72.63, "volume": 76585.0}, {"date": "2019-02-07", "close": 71.8, "volume": 66327.0}, {"date": "2019-02-08", "close": 72.16, "volume": 36399.0}, {"date": "2019-02-11", "close": 73.51, "volume": 51548.0}, {"date": "2019-02-12", "close": 72.76, "volume": 135196.0}, {"date": "2019-02-13", "close": 73.89, "volume": 62958.0}, {"date": "2019-02-14", "close": 72.65, "volume": 102837.0}, {"date": "2019-02-15", "close": 73.94, "volume": 64821.0}, {"date": "2019-02-19", "close": 75.37, "volume": 63156.0}, {"date": "2019-02-20", "close": 78.22, "volume": 145052.0}, {"date": "2019-02-21", "close": 80.99, "volume": 132541.0}, {"date": "2019-02-22", "close": 81.07, "volume": 123129.0}, {"date": "2019-02-25", "close": 81.78, "volume": 101876.0}, {"date": "2019-02-26", "close": 81.28, "volume": 82651.0}, {"date": "2019-02-27", "close": 82.15, "volume": 83604.0}, {"date": "2019-02-28", "close": 81.86, "volume": 80670.0}, {"date": "2019-03-01", "close": 82.76, "volume": 107812.0}, {"date": "2019-03-04", "close": 83.38, "volume": 139905.0}, {"date": "2019-03-05", "close": 83.99, "volume": 92436.0}, {"date": "2019-03-06", "close": 83.99, "volume": 117145.0}, {"date": "2019-03-07", "close": 83.32, "volume": 72839.0}, {"date": "2019-03-08", "close": 82.78, "volume": 44576.0}, {"date": "2019-03-11", "close": 84.58, "volume": 83647.0}, {"date": "2019-03-12", "close": 83.74, "volume": 108660.0}, {"date": "2019-03-13", "close": 83.48, "volume": 70460.0}, {"date": "2019-03-14", "close": 82.76, "volume": 72542.0}, {"date": "2019-03-15", "close": 82.65, "volume": 208013.0}, {"date": "2019-03-18", "close": 83.39, "volume": 68006.0}, {"date": "2019-03-19", "close": 82.13, "volume": 95595.0}, {"date": "2019-03-20", "close": 81.6, "volume": 100242.0}, {"date": "2019-03-21", "close": 83.03, "volume": 151411.0}, {"date": "2019-03-22", "close": 79.91, "volume": 121952.0}, {"date": "2019-03-25", "close": 81.45, "volume": 145241.0}, {"date": "2019-03-26", "close": 82.68, "volume": 127923.0}, {"date": "2019-03-27", "close": 82.91, "volume": 88090.0}, {"date": "2019-03-28", "close": 83.755, "volume": 68569.0}, {"date": "2019-03-29", "close": 83.35, "volume": 140554.0}, {"date": "2019-04-01", "close": 83.75, "volume": 128212.0}, {"date": "2019-04-02", "close": 84.01, "volume": 67927.0}, {"date": "2019-04-03", "close": 84.98, "volume": 126124.0}, {"date": "2019-04-04", "close": 85.34, "volume": 76578.0}, {"date": "2019-04-05", "close": 84.55, "volume": 111948.0}, {"date": "2019-04-08", "close": 85.12, "volume": 51256.0}, {"date": "2019-04-09", "close": 84.54, "volume": 66068.0}, {"date": "2019-04-10", "close": 85.01, "volume": 153967.0}, {"date": "2019-04-11", "close": 84.7, "volume": 60253.0}, {"date": "2019-04-12", "close": 84.9, "volume": 56971.0}, {"date": "2019-04-15", "close": 84.4, "volume": 48294.0}, {"date": "2019-04-16", "close": 85.33, "volume": 67448.0}, {"date": "2019-04-17", "close": 85.59, "volume": 55979.0}, {"date": "2019-04-18", "close": 84.86, "volume": 55410.0}, {"date": "2019-04-22", "close": 83.82, "volume": 39628.0}, {"date": "2019-04-23", "close": 84.76, "volume": 58333.0}, {"date": "2019-04-24", "close": 84.39, "volume": 57124.0}, {"date": "2019-04-25", "close": 82.19, "volume": 65473.0}, {"date": "2019-04-26", "close": 83.52, "volume": 80979.0}, {"date": "2019-04-29", "close": 83.99, "volume": 35736.0}, {"date": "2019-04-30", "close": 84.82, "volume": 126012.0}, {"date": "2019-05-01", "close": 82.23, "volume": 167421.0}, {"date": "2019-05-02", "close": 82.95, "volume": 49426.0}, {"date": "2019-05-03", "close": 85.5, "volume": 65700.0}, {"date": "2019-05-06", "close": 86.07, "volume": 133552.0}, {"date": "2019-05-07", "close": 84.11, "volume": 101167.0}, {"date": "2019-05-08", "close": 86.39, "volume": 158984.0}, {"date": "2019-05-09", "close": 84.95, "volume": 176470.0}, {"date": "2019-05-10", "close": 85.77, "volume": 98666.0}, {"date": "2019-05-13", "close": 81.71, "volume": 108564.0}, {"date": "2019-05-14", "close": 81.85, "volume": 86860.0}, {"date": "2019-05-15", "close": 82.66, "volume": 111175.0}, {"date": "2019-05-16", "close": 83.5, "volume": 98701.0}, {"date": "2019-05-17", "close": 82.61, "volume": 135397.0}, {"date": "2019-05-20", "close": 80.93, "volume": 83693.0}, {"date": "2019-05-21", "close": 81.73, "volume": 121652.0}, {"date": "2019-05-22", "close": 81.8, "volume": 66304.0}, {"date": "2019-05-23", "close": 79.07, "volume": 77382.0}, {"date": "2019-05-24", "close": 81.36, "volume": 165865.0}, {"date": "2019-05-28", "close": 82.53, "volume": 94638.0}, {"date": "2019-05-29", "close": 82.83, "volume": 79537.0}, {"date": "2019-05-30", "close": 81.87, "volume": 73538.0}, {"date": "2019-05-31", "close": 80.71, "volume": 84587.0}, {"date": "2019-06-03", "close": 82.21, "volume": 78614.0}, {"date": "2019-06-04", "close": 85.46, "volume": 75736.0}, {"date": "2019-06-05", "close": 84.65, "volume": 93318.0}, {"date": "2019-06-06", "close": 83.91, "volume": 101872.0}, {"date": "2019-06-07", "close": 84.73, "volume": 91400.0}, {"date": "2019-06-10", "close": 84.67, "volume": 68519.0}, {"date": "2019-06-11", "close": 84.8, "volume": 78999.0}, {"date": "2019-06-12", "close": 85.12, "volume": 85038.0}, {"date": "2019-06-13", "close": 85.61, "volume": 93747.0}, {"date": "2019-06-14", "close": 85.65, "volume": 107094.0}, {"date": "2019-06-17", "close": 85.75, "volume": 106878.0}, {"date": "2019-06-18", "close": 87.34, "volume": 69380.0}, {"date": "2019-06-19", "close": 86.21, "volume": 101189.0}, {"date": "2019-06-20", "close": 86.92, "volume": 80260.0}, {"date": "2019-06-21", "close": 85.28, "volume": 118762.0}, {"date": "2019-06-24", "close": 83.91, "volume": 102035.0}, {"date": "2019-06-25", "close": 84.36, "volume": 107145.0}, {"date": "2019-06-26", "close": 85.34, "volume": 95826.0}, {"date": "2019-06-27", "close": 88.23, "volume": 100146.0}, {"date": "2019-06-28", "close": 91.24, "volume": 974274.0}, {"date": "2019-07-01", "close": 92.65, "volume": 138599.0}, {"date": "2019-07-02", "close": 92.44, "volume": 161009.0}, {"date": "2019-07-03", "close": 94.02, "volume": 38743.0}, {"date": "2019-07-05", "close": 94.22, "volume": 46996.0}, {"date": "2019-07-08", "close": 94.48, "volume": 154948.0}, {"date": "2019-07-09", "close": 92.63, "volume": 124335.0}, {"date": "2019-07-10", "close": 91.56, "volume": 127569.0}, {"date": "2019-07-11", "close": 91.56, "volume": 113132.0}, {"date": "2019-07-12", "close": 92.4, "volume": 69526.0}, {"date": "2019-07-15", "close": 92.16, "volume": 70281.0}, {"date": "2019-07-16", "close": 92.56, "volume": 96130.0}, {"date": "2019-07-17", "close": 92.11, "volume": 84922.0}, {"date": "2019-07-18", "close": 91.81, "volume": 51763.0}, {"date": "2019-07-19", "close": 91.23, "volume": 77866.0}, {"date": "2019-07-22", "close": 90.76, "volume": 56458.0}, {"date": "2019-07-23", "close": 92.06, "volume": 53463.0}, {"date": "2019-07-24", "close": 93.73, "volume": 76135.0}, {"date": "2019-07-25", "close": 92.07, "volume": 82141.0}, {"date": "2019-07-26", "close": 93.85, "volume": 80816.0}, {"date": "2019-07-29", "close": 92.72, "volume": 74558.0}, {"date": "2019-07-30", "close": 94.29, "volume": 86037.0}, {"date": "2019-07-31", "close": 93.38, "volume": 199264.0}, {"date": "2019-08-01", "close": 92.48, "volume": 75143.0}, {"date": "2019-08-02", "close": 90.37, "volume": 85453.0}, {"date": "2019-08-05", "close": 86.47, "volume": 132341.0}, {"date": "2019-08-06", "close": 87.27, "volume": 105118.0}, {"date": "2019-08-07", "close": 87.19, "volume": 276065.0}, {"date": "2019-08-08", "close": 90.5, "volume": 154814.0}, {"date": "2019-08-09", "close": 88.36, "volume": 115320.0}, {"date": "2019-08-12", "close": 87.37, "volume": 85186.0}, {"date": "2019-08-13", "close": 87.29, "volume": 131629.0}, {"date": "2019-08-14", "close": 84.06, "volume": 123196.0}, {"date": "2019-08-15", "close": 84.47, "volume": 84117.0}, {"date": "2019-08-16", "close": 85.0, "volume": 129033.0}, {"date": "2019-08-19", "close": 85.05, "volume": 116782.0}, {"date": "2019-08-20", "close": 84.14, "volume": 165034.0}, {"date": "2019-08-21", "close": 85.18, "volume": 66231.0}, {"date": "2019-08-22", "close": 83.94, "volume": 120220.0}, {"date": "2019-08-23", "close": 81.92, "volume": 175550.0}, {"date": "2019-08-26", "close": 82.74, "volume": 187846.0}, {"date": "2019-08-27", "close": 82.73, "volume": 96785.0}, {"date": "2019-08-28", "close": 83.51, "volume": 85397.0}, {"date": "2019-08-29", "close": 83.1, "volume": 150359.0}, {"date": "2019-08-30", "close": 83.18, "volume": 76296.0}, {"date": "2019-09-03", "close": 82.57, "volume": 170778.0}, {"date": "2019-09-04", "close": 86.53, "volume": 166966.0}, {"date": "2019-09-05", "close": 87.26, "volume": 195789.0}, {"date": "2019-09-06", "close": 87.02, "volume": 75241.0}, {"date": "2019-09-09", "close": 89.11, "volume": 134271.0}, {"date": "2019-09-10", "close": 90.91, "volume": 128745.0}, {"date": "2019-09-11", "close": 94.57, "volume": 208098.0}, {"date": "2019-09-12", "close": 94.48, "volume": 115990.0}, {"date": "2019-09-13", "close": 95.36, "volume": 179768.0}, {"date": "2019-09-16", "close": 94.6, "volume": 118887.0}, {"date": "2019-09-17", "close": 95.01, "volume": 107483.0}, {"date": "2019-09-18", "close": 94.89, "volume": 98036.0}, {"date": "2019-09-19", "close": 93.19, "volume": 109979.0}, {"date": "2019-09-20", "close": 91.41, "volume": 327203.0}, {"date": "2019-09-23", "close": 90.77, "volume": 112672.0}, {"date": "2019-09-24", "close": 88.45, "volume": 117293.0}, {"date": "2019-09-25", "close": 89.15, "volume": 97419.0}, {"date": "2019-09-26", "close": 88.18, "volume": 103368.0}, {"date": "2019-09-27", "close": 89.26, "volume": 97951.0}, {"date": "2019-09-30", "close": 89.14, "volume": 103437.0}, {"date": "2019-10-01", "close": 87.4, "volume": 123648.0}, {"date": "2019-10-02", "close": 87.32, "volume": 100401.0}, {"date": "2019-10-03", "close": 87.34, "volume": 73069.0}, {"date": "2019-10-04", "close": 87.78, "volume": 53294.0}, {"date": "2019-10-07", "close": 87.55, "volume": 87469.0}, {"date": "2019-10-08", "close": 86.84, "volume": 117498.0}, {"date": "2019-10-09", "close": 86.53, "volume": 57970.0}, {"date": "2019-10-10", "close": 85.47, "volume": 71734.0}, {"date": "2019-10-11", "close": 88.18, "volume": 85506.0}, {"date": "2019-10-14", "close": 89.09, "volume": 58496.0}, {"date": "2019-10-15", "close": 90.52, "volume": 81294.0}, {"date": "2019-10-16", "close": 90.8, "volume": 78107.0}, {"date": "2019-10-17", "close": 93.13, "volume": 116591.0}, {"date": "2019-10-18", "close": 92.34, "volume": 115020.0}, {"date": "2019-10-21", "close": 92.81, "volume": 87300.0}, {"date": "2019-10-22", "close": 92.18, "volume": 68177.0}, {"date": "2019-10-23", "close": 91.42, "volume": 62402.0}, {"date": "2019-10-24", "close": 90.48, "volume": 54146.0}, {"date": "2019-10-25", "close": 90.22, "volume": 47702.0}, {"date": "2019-10-28", "close": 91.36, "volume": 70913.0}, {"date": "2019-10-29", "close": 91.69, "volume": 83276.0}, {"date": "2019-10-30", "close": 91.55, "volume": 62908.0}, {"date": "2019-10-31", "close": 91.36, "volume": 110561.0}, {"date": "2019-11-01", "close": 91.95, "volume": 77767.0}, {"date": "2019-11-04", "close": 91.83, "volume": 86312.0}, {"date": "2019-11-05", "close": 92.19, "volume": 133018.0}, {"date": "2019-11-06", "close": 100.31, "volume": 412754.0}, {"date": "2019-11-07", "close": 100.0, "volume": 164266.0}, {"date": "2019-11-08", "close": 99.9, "volume": 148061.0}, {"date": "2019-11-11", "close": 99.83, "volume": 107245.0}, {"date": "2019-11-12", "close": 99.83, "volume": 106347.0}, {"date": "2019-11-13", "close": 98.09, "volume": 77802.0}, {"date": "2019-11-14", "close": 96.56, "volume": 123119.0}, {"date": "2019-11-15", "close": 95.72, "volume": 86538.0}, {"date": "2019-11-18", "close": 96.4, "volume": 64782.0}, {"date": "2019-11-19", "close": 97.34, "volume": 76509.0}, {"date": "2019-11-20", "close": 95.34, "volume": 109628.0}, {"date": "2019-11-21", "close": 95.44, "volume": 86830.0}, {"date": "2019-11-22", "close": 95.02, "volume": 56958.0}, {"date": "2019-11-25", "close": 97.23, "volume": 109034.0}, {"date": "2019-11-26", "close": 98.54, "volume": 82671.0}, {"date": "2019-11-27", "close": 99.0, "volume": 74738.0}, {"date": "2019-11-29", "close": 98.4, "volume": 34213.0}, {"date": "2019-12-02", "close": 98.43, "volume": 98018.0}, {"date": "2019-12-03", "close": 97.53, "volume": 94188.0}, {"date": "2019-12-04", "close": 98.52, "volume": 117584.0}, {"date": "2019-12-05", "close": 100.01, "volume": 124879.0}, {"date": "2019-12-06", "close": 99.26, "volume": 143867.0}, {"date": "2019-12-09", "close": 99.86, "volume": 97343.0}, {"date": "2019-12-10", "close": 99.02, "volume": 54487.0}, {"date": "2019-12-11", "close": 98.78, "volume": 63998.0}, {"date": "2019-12-12", "close": 100.64, "volume": 93040.0}, {"date": "2019-12-13", "close": 99.82, "volume": 78743.0}, {"date": "2019-12-16", "close": 100.46, "volume": 87273.0}, {"date": "2019-12-17", "close": 100.39, "volume": 69623.0}, {"date": "2019-12-18", "close": 100.95, "volume": 62720.0}, {"date": "2019-12-19", "close": 101.23, "volume": 60137.0}, {"date": "2019-12-20", "close": 102.4, "volume": 264272.0}, {"date": "2019-12-23", "close": 103.09, "volume": 72842.0}, {"date": "2019-12-24", "close": 103.57, "volume": 52940.0}, {"date": "2019-12-26", "close": 103.91, "volume": 74291.0}, {"date": "2019-12-27", "close": 103.45, "volume": 87325.0}, {"date": "2019-12-30", "close": 103.29, "volume": 70685.0}, {"date": "2019-12-31", "close": 103.44, "volume": 71527.0}, {"date": "2020-01-02", "close": 103.64, "volume": 122458.0}, {"date": "2020-01-03", "close": 102.94, "volume": 96197.0}, {"date": "2020-01-06", "close": 102.42, "volume": 143559.0}, {"date": "2020-01-07", "close": 101.78, "volume": 82800.0}, {"date": "2020-01-08", "close": 102.26, "volume": 109537.0}, {"date": "2020-01-09", "close": 102.04, "volume": 138887.0}, {"date": "2020-01-10", "close": 101.83, "volume": 67731.0}, {"date": "2020-01-13", "close": 102.96, "volume": 116827.0}, {"date": "2020-01-14", "close": 104.08, "volume": 119528.0}, {"date": "2020-01-15", "close": 104.83, "volume": 75288.0}, {"date": "2020-01-16", "close": 104.97, "volume": 136801.0}, {"date": "2020-01-17", "close": 106.08, "volume": 103396.0}, {"date": "2020-01-21", "close": 106.16, "volume": 117734.0}, {"date": "2020-01-22", "close": 106.79, "volume": 78666.0}, {"date": "2020-01-23", "close": 107.16, "volume": 112447.0}, {"date": "2020-01-24", "close": 106.45, "volume": 66492.0}, {"date": "2020-01-27", "close": 105.19, "volume": 77833.0}, {"date": "2020-01-28", "close": 106.03, "volume": 83385.0}, {"date": "2020-01-29", "close": 104.04, "volume": 114375.0}, {"date": "2020-01-30", "close": 104.55, "volume": 101488.0}, {"date": "2020-01-31", "close": 100.73, "volume": 96861.0}, {"date": "2020-02-03", "close": 102.2, "volume": 103155.0}, {"date": "2020-02-04", "close": 105.0, "volume": 119260.0}, {"date": "2020-02-05", "close": 106.43, "volume": 96650.0}, {"date": "2020-02-06", "close": 103.83, "volume": 81877.0}, {"date": "2020-02-07", "close": 102.63, "volume": 148676.0}, {"date": "2020-02-10", "close": 103.38, "volume": 80628.0}, {"date": "2020-02-11", "close": 103.98, "volume": 63180.0}, {"date": "2020-02-12", "close": 104.68, "volume": 61195.0}, {"date": "2020-02-13", "close": 104.74, "volume": 69940.0}, {"date": "2020-02-14", "close": 104.44, "volume": 131229.0}, {"date": "2020-02-18", "close": 103.55, "volume": 129655.0}, {"date": "2020-02-19", "close": 104.25, "volume": 175774.0}, {"date": "2020-02-20", "close": 102.51, "volume": 115629.0}, {"date": "2020-02-21", "close": 95.7, "volume": 344026.0}, {"date": "2020-02-24", "close": 90.96, "volume": 218634.0}, {"date": "2020-02-25", "close": 87.78, "volume": 132311.0}, {"date": "2020-02-26", "close": 87.86, "volume": 126204.0}, {"date": "2020-02-27", "close": 84.21, "volume": 240896.0}, {"date": "2020-02-28", "close": 86.54, "volume": 276277.0}, {"date": "2020-03-02", "close": 89.0, "volume": 110819.0}, {"date": "2020-03-03", "close": 87.63, "volume": 172843.0}, {"date": "2020-03-04", "close": 89.11, "volume": 130030.0}, {"date": "2020-03-05", "close": 83.09, "volume": 169387.0}, {"date": "2020-03-06", "close": 84.02, "volume": 133854.0}, {"date": "2020-03-09", "close": 69.64, "volume": 333880.0}, {"date": "2020-03-10", "close": 77.24, "volume": 168145.0}, {"date": "2020-03-11", "close": 72.47, "volume": 159149.0}, {"date": "2020-03-12", "close": 65.45, "volume": 208115.0}, {"date": "2020-03-13", "close": 69.94, "volume": 157223.0}, {"date": "2020-03-16", "close": 62.03, "volume": 145476.0}, {"date": "2020-03-17", "close": 73.73, "volume": 197936.0}, {"date": "2020-03-18", "close": 64.01, "volume": 175442.0}, {"date": "2020-03-19", "close": 65.1, "volume": 183128.0}, {"date": "2020-03-20", "close": 61.37, "volume": 225486.0}, {"date": "2020-03-23", "close": 64.05, "volume": 170857.0}, {"date": "2020-03-24", "close": 68.81, "volume": 125888.0}, {"date": "2020-03-25", "close": 66.88, "volume": 149938.0}, {"date": "2020-03-26", "close": 73.35, "volume": 150603.0}, {"date": "2020-03-27", "close": 66.56, "volume": 150043.0}, {"date": "2020-03-30", "close": 68.89, "volume": 189775.0}, {"date": "2020-03-31", "close": 69.49, "volume": 144452.0}, {"date": "2020-04-01", "close": 64.26, "volume": 81253.0}, {"date": "2020-04-02", "close": 65.81, "volume": 57134.0}, {"date": "2020-04-03", "close": 64.14, "volume": 96412.0}, {"date": "2020-04-06", "close": 69.58, "volume": 107966.0}, {"date": "2020-04-07", "close": 68.81, "volume": 90705.0}, {"date": "2020-04-08", "close": 70.13, "volume": 94546.0}, {"date": "2020-04-09", "close": 73.78, "volume": 113324.0}, {"date": "2020-04-13", "close": 72.57, "volume": 57835.0}, {"date": "2020-04-14", "close": 73.04, "volume": 61720.0}, {"date": "2020-04-15", "close": 68.57, "volume": 100869.0}, {"date": "2020-04-16", "close": 68.62, "volume": 129992.0}, {"date": "2020-04-17", "close": 71.0, "volume": 142132.0}, {"date": "2020-04-20", "close": 67.74, "volume": 92386.0}, {"date": "2020-04-21", "close": 66.69, "volume": 74671.0}, {"date": "2020-04-22", "close": 66.76, "volume": 80883.0}, {"date": "2020-04-23", "close": 68.37, "volume": 75742.0}, {"date": "2020-04-24", "close": 69.12, "volume": 86322.0}, {"date": "2020-04-27", "close": 71.98, "volume": 88705.0}, {"date": "2020-04-28", "close": 74.01, "volume": 88097.0}, {"date": "2020-04-29", "close": 77.5, "volume": 113081.0}, {"date": "2020-04-30", "close": 72.52, "volume": 101987.0}, {"date": "2020-05-01", "close": 71.25, "volume": 135762.0}, {"date": "2020-05-04", "close": 69.89, "volume": 120046.0}, {"date": "2020-05-05", "close": 70.36, "volume": 129560.0}, {"date": "2020-05-06", "close": 71.51, "volume": 137898.0}, {"date": "2020-05-07", "close": 69.66, "volume": 93307.0}, {"date": "2020-05-08", "close": 73.5, "volume": 93397.0}, {"date": "2020-05-11", "close": 71.57, "volume": 104247.0}, {"date": "2020-05-12", "close": 69.53, "volume": 114534.0}, {"date": "2020-05-13", "close": 66.85, "volume": 111392.0}, {"date": "2020-05-14", "close": 65.21, "volume": 111917.0}, {"date": "2020-05-15", "close": 66.65, "volume": 290751.0}, {"date": "2020-05-18", "close": 72.1, "volume": 127879.0}, {"date": "2020-05-19", "close": 70.74, "volume": 132108.0}, {"date": "2020-05-20", "close": 74.67, "volume": 207136.0}, {"date": "2020-05-21", "close": 73.54, "volume": 90360.0}, {"date": "2020-05-22", "close": 74.0, "volume": 74123.0}, {"date": "2020-05-26", "close": 77.34, "volume": 126426.0}, {"date": "2020-05-27", "close": 80.46, "volume": 127305.0}, {"date": "2020-05-28", "close": 78.29, "volume": 151161.0}, {"date": "2020-05-29", "close": 77.09, "volume": 197626.0}, {"date": "2020-06-01", "close": 77.5, "volume": 110874.0}, {"date": "2020-06-02", "close": 77.77, "volume": 85999.0}, {"date": "2020-06-03", "close": 79.59, "volume": 154487.0}, {"date": "2020-06-04", "close": 81.44, "volume": 101998.0}, {"date": "2020-06-05", "close": 83.92, "volume": 135881.0}, {"date": "2020-06-08", "close": 84.46, "volume": 104544.0}, {"date": "2020-06-09", "close": 83.03, "volume": 85870.0}, {"date": "2020-06-10", "close": 80.85, "volume": 59328.0}, {"date": "2020-06-11", "close": 74.08, "volume": 170798.0}, {"date": "2020-06-12", "close": 75.42, "volume": 115490.0}, {"date": "2020-06-15", "close": 76.7, "volume": 70329.0}, {"date": "2020-06-16", "close": 77.72, "volume": 119144.0}, {"date": "2020-06-17", "close": 76.2, "volume": 108179.0}, {"date": "2020-06-18", "close": 75.35, "volume": 74712.0}, {"date": "2020-06-19", "close": 73.76, "volume": 221927.0}, {"date": "2020-06-22", "close": 74.17, "volume": 111138.0}, {"date": "2020-06-23", "close": 76.0, "volume": 163330.0}, {"date": "2020-06-24", "close": 72.78, "volume": 105455.0}, {"date": "2020-06-25", "close": 73.14, "volume": 99007.0}, {"date": "2020-06-26", "close": 70.27, "volume": 352156.0}, {"date": "2020-06-29", "close": 75.48, "volume": 132186.0}, {"date": "2020-06-30", "close": 77.25, "volume": 123095.0}, {"date": "2020-07-01", "close": 76.85, "volume": 166737.0}, {"date": "2020-07-02", "close": 78.36, "volume": 78507.0}, {"date": "2020-07-06", "close": 77.06, "volume": 76634.0}, {"date": "2020-07-07", "close": 75.76, "volume": 108565.0}, {"date": "2020-07-08", "close": 75.0, "volume": 84089.0}, {"date": "2020-07-09", "close": 72.46, "volume": 77817.0}, {"date": "2020-07-10", "close": 75.0, "volume": 61835.0}, {"date": "2020-07-13", "close": 75.67, "volume": 105320.0}, {"date": "2020-07-14", "close": 77.25, "volume": 87885.0}, {"date": "2020-07-15", "close": 80.32, "volume": 114327.0}, {"date": "2020-07-16", "close": 79.45, "volume": 43532.0}, {"date": "2020-07-17", "close": 79.4, "volume": 64153.0}, {"date": "2020-07-20", "close": 77.49, "volume": 44018.0}, {"date": "2020-07-21", "close": 79.17, "volume": 72850.0}, {"date": "2020-07-22", "close": 79.07, "volume": 64781.0}, {"date": "2020-07-23", "close": 79.57, "volume": 75591.0}, {"date": "2020-07-24", "close": 78.06, "volume": 43550.0}, {"date": "2020-07-27", "close": 79.4, "volume": 56418.0}, {"date": "2020-07-28", "close": 77.37, "volume": 33160.0}, {"date": "2020-07-29", "close": 78.66, "volume": 78160.0}, {"date": "2020-07-30", "close": 75.43, "volume": 60154.0}, {"date": "2020-07-31", "close": 75.17, "volume": 109570.0}, {"date": "2020-08-03", "close": 76.8, "volume": 63590.0}, {"date": "2020-08-04", "close": 77.94, "volume": 125162.0}, {"date": "2020-08-05", "close": 76.61, "volume": 270902.0}, {"date": "2020-08-06", "close": 76.87, "volume": 90354.0}, {"date": "2020-08-07", "close": 78.99, "volume": 60679.0}, {"date": "2020-08-10", "close": 80.5, "volume": 123682.0}, {"date": "2020-08-11", "close": 82.75, "volume": 166620.0}, {"date": "2020-08-12", "close": 82.87, "volume": 100747.0}, {"date": "2020-08-13", "close": 79.42, "volume": 80670.0}, {"date": "2020-08-14", "close": 78.58, "volume": 90337.0}, {"date": "2020-08-17", "close": 77.59, "volume": 74958.0}, {"date": "2020-08-18", "close": 76.25, "volume": 104615.0}, {"date": "2020-08-19", "close": 75.87, "volume": 69209.0}, {"date": "2020-08-20", "close": 75.63, "volume": 82853.0}, {"date": "2020-08-21", "close": 74.99, "volume": 56684.0}, {"date": "2020-08-24", "close": 76.95, "volume": 69437.0}, {"date": "2020-08-25", "close": 76.27, "volume": 58096.0}, {"date": "2020-08-26", "close": 75.15, "volume": 52094.0}, {"date": "2020-08-27", "close": 75.88, "volume": 56086.0}, {"date": "2020-08-28", "close": 76.44, "volume": 57268.0}, {"date": "2020-08-31", "close": 74.69, "volume": 115658.0}, {"date": "2020-09-01", "close": 76.54, "volume": 75748.0}, {"date": "2020-09-02", "close": 76.13, "volume": 65242.0}, {"date": "2020-09-03", "close": 73.67, "volume": 72985.0}, {"date": "2020-09-04", "close": 74.04, "volume": 80803.0}, {"date": "2020-09-08", "close": 71.21, "volume": 132438.0}, {"date": "2020-09-09", "close": 70.81, "volume": 104581.0}, {"date": "2020-09-10", "close": 68.47, "volume": 144088.0}, {"date": "2020-09-11", "close": 67.12, "volume": 121039.0}, {"date": "2020-09-14", "close": 67.7, "volume": 113492.0}, {"date": "2020-09-15", "close": 67.58, "volume": 145800.0}, {"date": "2020-09-16", "close": 67.59, "volume": 138118.0}, {"date": "2020-09-17", "close": 67.05, "volume": 116285.0}, {"date": "2020-09-18", "close": 66.51, "volume": 430124.0}, {"date": "2020-09-21", "close": 63.54, "volume": 145848.0}, {"date": "2020-09-22", "close": 65.24, "volume": 155389.0}, {"date": "2020-09-23", "close": 63.58, "volume": 178361.0}, {"date": "2020-09-24", "close": 63.89, "volume": 112529.0}, {"date": "2020-09-25", "close": 63.2, "volume": 99090.0}, {"date": "2020-09-28", "close": 63.95, "volume": 191394.0}, {"date": "2020-09-29", "close": 62.99, "volume": 97683.0}, {"date": "2020-09-30", "close": 63.32, "volume": 136288.0}, {"date": "2020-10-01", "close": 62.97, "volume": 106046.0}, {"date": "2020-10-02", "close": 63.56, "volume": 142772.0}, {"date": "2020-10-05", "close": 65.59, "volume": 137633.0}, {"date": "2020-10-06", "close": 65.86, "volume": 195504.0}, {"date": "2020-10-07", "close": 65.78, "volume": 166331.0}, {"date": "2020-10-08", "close": 66.78, "volume": 106210.0}, {"date": "2020-10-09", "close": 67.07, "volume": 84274.0}, {"date": "2020-10-12", "close": 68.46, "volume": 91499.0}, {"date": "2020-10-13", "close": 67.2, "volume": 104360.0}, {"date": "2020-10-14", "close": 67.7, "volume": 65084.0}, {"date": "2020-10-15", "close": 68.81, "volume": 78533.0}, {"date": "2020-10-16", "close": 68.78, "volume": 99623.0}, {"date": "2020-10-19", "close": 67.72, "volume": 105388.0}, {"date": "2020-10-20", "close": 67.92, "volume": 146081.0}, {"date": "2020-10-21", "close": 68.04, "volume": 79678.0}, {"date": "2020-10-22", "close": 68.5, "volume": 89006.0}, {"date": "2020-10-23", "close": 68.53, "volume": 57372.0}, {"date": "2020-10-26", "close": 67.05, "volume": 76345.0}, {"date": "2020-10-27", "close": 65.21, "volume": 91936.0}, {"date": "2020-10-28", "close": 62.76, "volume": 134217.0}, {"date": "2020-10-29", "close": 65.25, "volume": 112112.0}, {"date": "2020-10-30", "close": 66.14, "volume": 108869.0}, {"date": "2020-11-02", "close": 68.35, "volume": 110821.0}, {"date": "2020-11-03", "close": 68.63, "volume": 91768.0}, {"date": "2020-11-04", "close": 70.0, "volume": 172330.0}, {"date": "2020-11-05", "close": 70.31, "volume": 194694.0}, {"date": "2020-11-06", "close": 68.75, "volume": 92838.0}, {"date": "2020-11-09", "close": 77.13, "volume": 169838.0}, {"date": "2020-11-10", "close": 79.61, "volume": 164856.0}, {"date": "2020-11-11", "close": 78.17, "volume": 117388.0}, {"date": "2020-11-12", "close": 76.64, "volume": 144045.0}, {"date": "2020-11-13", "close": 79.81, "volume": 113150.0}, {"date": "2020-11-16", "close": 83.02, "volume": 128376.0}, {"date": "2020-11-17", "close": 82.87, "volume": 122739.0}, {"date": "2020-11-18", "close": 80.77, "volume": 127069.0}, {"date": "2020-11-19", "close": 80.73, "volume": 86517.0}, {"date": "2020-11-20", "close": 80.76, "volume": 100284.0}, {"date": "2020-11-23", "close": 83.24, "volume": 112912.0}, {"date": "2020-11-24", "close": 88.02, "volume": 144255.0}, {"date": "2020-11-25", "close": 87.46, "volume": 180782.0}, {"date": "2020-11-27", "close": 85.43, "volume": 143478.0}, {"date": "2020-11-30", "close": 82.29, "volume": 165205.0}, {"date": "2020-12-01", "close": 84.2, "volume": 102086.0}, {"date": "2020-12-02", "close": 84.25, "volume": 100808.0}, {"date": "2020-12-03", "close": 84.31, "volume": 77610.0}, {"date": "2020-12-04", "close": 87.12, "volume": 61277.0}, {"date": "2020-12-07", "close": 86.05, "volume": 96125.0}, {"date": "2020-12-08", "close": 86.78, "volume": 169307.0}, {"date": "2020-12-09", "close": 87.54, "volume": 81553.0}, {"date": "2020-12-10", "close": 85.74, "volume": 98238.0}, {"date": "2020-12-11", "close": 85.32, "volume": 93042.0}, {"date": "2020-12-14", "close": 85.13, "volume": 135494.0}, {"date": "2020-12-15", "close": 88.43, "volume": 172352.0}, {"date": "2020-12-16", "close": 88.2, "volume": 147249.0}, {"date": "2020-12-17", "close": 90.6, "volume": 130185.0}, {"date": "2020-12-18", "close": 88.55, "volume": 697472.0}, {"date": "2020-12-21", "close": 86.61, "volume": 73444.0}, {"date": "2020-12-22", "close": 86.92, "volume": 60802.0}, {"date": "2020-12-23", "close": 88.7, "volume": 79799.0}, {"date": "2020-12-24", "close": 89.54, "volume": 29475.0}, {"date": "2020-12-28", "close": 90.43, "volume": 76310.0}, {"date": "2020-12-29", "close": 88.65, "volume": 63184.0}, {"date": "2020-12-30", "close": 90.27, "volume": 74517.0}, {"date": "2020-12-31", "close": 90.73, "volume": 74793.0}, {"date": "2021-01-04", "close": 89.56, "volume": 120741.0}, {"date": "2021-01-05", "close": 92.34, "volume": 91737.0}, {"date": "2021-01-06", "close": 98.98, "volume": 189067.0}, {"date": "2021-01-07", "close": 100.555, "volume": 103032.0}, {"date": "2021-01-08", "close": 97.85, "volume": 288839.0}, {"date": "2021-01-11", "close": 98.11, "volume": 90331.0}, {"date": "2021-01-12", "close": 102.45, "volume": 77339.0}, {"date": "2021-01-13", "close": 98.69, "volume": 106946.0}, {"date": "2021-01-14", "close": 99.82, "volume": 87043.0}, {"date": "2021-01-15", "close": 97.27, "volume": 98050.0}, {"date": "2021-01-19", "close": 97.5, "volume": 76514.0}, {"date": "2021-01-20", "close": 97.45, "volume": 74237.0}, {"date": "2021-01-21", "close": 95.51, "volume": 72409.0}, {"date": "2021-01-22", "close": 96.61, "volume": 127736.0}, {"date": "2021-01-25", "close": 94.92, "volume": 63173.0}, {"date": "2021-01-26", "close": 93.67, "volume": 70646.0}, {"date": "2021-01-27", "close": 91.24, "volume": 131502.0}, {"date": "2021-01-28", "close": 91.49, "volume": 138425.0}, {"date": "2021-01-29", "close": 87.79, "volume": 99175.0}, {"date": "2021-02-01", "close": 90.37, "volume": 107936.0}, {"date": "2021-02-02", "close": 91.86, "volume": 75791.0}, {"date": "2021-02-03", "close": 92.85, "volume": 87234.0}, {"date": "2021-02-04", "close": 94.78, "volume": 96930.0}, {"date": "2021-02-05", "close": 94.59, "volume": 74781.0}, {"date": "2021-02-08", "close": 99.31, "volume": 85794.0}, {"date": "2021-02-09", "close": 99.93, "volume": 106685.0}, {"date": "2021-02-10", "close": 98.92, "volume": 65845.0}, {"date": "2021-02-11", "close": 99.95, "volume": 69861.0}, {"date": "2021-02-12", "close": 100.08, "volume": 60671.0}, {"date": "2021-02-16", "close": 97.4, "volume": 100861.0}, {"date": "2021-02-17", "close": 97.71, "volume": 107335.0}, {"date": "2021-02-18", "close": 97.0, "volume": 102607.0}, {"date": "2021-02-19", "close": 99.85, "volume": 77425.0}, {"date": "2021-02-22", "close": 101.42, "volume": 96987.0}, {"date": "2021-02-23", "close": 101.36, "volume": 93049.0}, {"date": "2021-02-24", "close": 104.77, "volume": 117877.0}, {"date": "2021-02-25", "close": 101.95, "volume": 78268.0}, {"date": "2021-02-26", "close": 100.45, "volume": 105960.0}, {"date": "2021-03-01", "close": 101.5, "volume": 97912.0}, {"date": "2021-03-02", "close": 100.2, "volume": 54027.0}, {"date": "2021-03-03", "close": 100.5, "volume": 92505.0}, {"date": "2021-03-04", "close": 99.26, "volume": 76678.0}, {"date": "2021-03-05", "close": 101.41, "volume": 120422.0}, {"date": "2021-03-08", "close": 102.78, "volume": 77648.0}, {"date": "2021-03-09", "close": 101.92, "volume": 67810.0}, {"date": "2021-03-10", "close": 105.04, "volume": 61825.0}, {"date": "2021-03-11", "close": 104.48, "volume": 61895.0}, {"date": "2021-03-12", "close": 105.42, "volume": 58525.0}, {"date": "2021-03-15", "close": 103.77, "volume": 80762.0}, {"date": "2021-03-16", "close": 102.32, "volume": 52168.0}, {"date": "2021-03-17", "close": 104.02, "volume": 62797.0}, {"date": "2021-03-18", "close": 104.92, "volume": 108496.0}, {"date": "2021-03-19", "close": 104.36, "volume": 282427.0}, {"date": "2021-03-22", "close": 101.01, "volume": 38684.0}, {"date": "2021-03-23", "close": 97.98, "volume": 98951.0}, {"date": "2021-03-24", "close": 98.98, "volume": 89005.0}, {"date": "2021-03-25", "close": 100.41, "volume": 63115.0}, {"date": "2021-03-26", "close": 103.0, "volume": 63099.0}, {"date": "2021-03-29", "close": 102.0, "volume": 87765.0}, {"date": "2021-03-30", "close": 102.41, "volume": 96246.0}, {"date": "2021-03-31", "close": 102.69, "volume": 210567.0}, {"date": "2021-04-01", "close": 105.33, "volume": 129744.0}, {"date": "2021-04-05", "close": 105.32, "volume": 58100.0}, {"date": "2021-04-06", "close": 105.95, "volume": 60503.0}, {"date": "2021-04-07", "close": 103.76, "volume": 92590.0}, {"date": "2021-04-08", "close": 102.03, "volume": 56772.0}, {"date": "2021-04-09", "close": 102.53, "volume": 57728.0}, {"date": "2021-04-12", "close": 103.01, "volume": 52177.0}, {"date": "2021-04-13", "close": 101.5, "volume": 99504.0}, {"date": "2021-04-14", "close": 103.83, "volume": 70486.0}, {"date": "2021-04-15", "close": 103.18, "volume": 51996.0}, {"date": "2021-04-16", "close": 102.82, "volume": 80073.0}, {"date": "2021-04-19", "close": 99.2, "volume": 124893.0}, {"date": "2021-04-20", "close": 95.92, "volume": 127214.0}, {"date": "2021-04-21", "close": 97.36, "volume": 126281.0}, {"date": "2021-04-22", "close": 95.42, "volume": 135706.0}, {"date": "2021-04-23", "close": 97.7, "volume": 127217.0}, {"date": "2021-04-26", "close": 96.45, "volume": 63638.0}, {"date": "2021-04-27", "close": 96.62, "volume": 150208.0}, {"date": "2021-04-28", "close": 96.76, "volume": 69020.0}, {"date": "2021-04-29", "close": 99.1, "volume": 90338.0}, {"date": "2021-04-30", "close": 97.41, "volume": 146940.0}, {"date": "2021-05-03", "close": 98.36, "volume": 137199.0}, {"date": "2021-05-04", "close": 98.69, "volume": 96977.0}, {"date": "2021-05-05", "close": 99.97, "volume": 71760.0}, {"date": "2021-05-06", "close": 102.77, "volume": 87082.0}, {"date": "2021-05-07", "close": 102.54, "volume": 77652.0}, {"date": "2021-05-10", "close": 100.46, "volume": 123563.0}, {"date": "2021-05-11", "close": 101.42, "volume": 121814.0}, {"date": "2021-05-12", "close": 98.23, "volume": 57830.0}, {"date": "2021-05-13", "close": 101.6, "volume": 79754.0}, {"date": "2021-05-14", "close": 101.0, "volume": 99664.0}, {"date": "2021-05-17", "close": 100.26, "volume": 112891.0}, {"date": "2021-05-18", "close": 99.72, "volume": 98471.0}, {"date": "2021-05-19", "close": 98.64, "volume": 59065.0}, {"date": "2021-05-20", "close": 99.83, "volume": 70089.0}, {"date": "2021-05-21", "close": 100.23, "volume": 180036.0}, {"date": "2021-05-24", "close": 100.64, "volume": 87168.0}, {"date": "2021-05-25", "close": 99.58, "volume": 89949.0}, {"date": "2021-05-26", "close": 101.88, "volume": 99312.0}, {"date": "2021-05-27", "close": 101.69, "volume": 138951.0}, {"date": "2021-05-28", "close": 101.11, "volume": 52391.0}, {"date": "2021-06-01", "close": 102.96, "volume": 100632.0}, {"date": "2021-06-02", "close": 101.28, "volume": 58473.0}, {"date": "2021-06-03", "close": 101.78, "volume": 104156.0}, {"date": "2021-06-04", "close": 101.88, "volume": 69013.0}, {"date": "2021-06-07", "close": 101.44, "volume": 91264.0}, {"date": "2021-06-08", "close": 102.31, "volume": 96121.0}, {"date": "2021-06-09", "close": 100.02, "volume": 74195.0}, {"date": "2021-06-10", "close": 98.18, "volume": 71451.0}, {"date": "2021-06-11", "close": 98.51, "volume": 84874.0}, {"date": "2021-06-14", "close": 98.2, "volume": 123180.0}, {"date": "2021-06-15", "close": 97.03, "volume": 75880.0}, {"date": "2021-06-16", "close": 96.34, "volume": 66385.0}, {"date": "2021-06-17", "close": 93.73, "volume": 88911.0}, {"date": "2021-06-18", "close": 91.55, "volume": 146382.0}, {"date": "2021-06-21", "close": 93.28, "volume": 73177.0}, {"date": "2021-06-22", "close": 93.58, "volume": 60036.0}, {"date": "2021-06-23", "close": 93.86, "volume": 75931.0}, {"date": "2021-06-24", "close": 93.96, "volume": 102844.0}, {"date": "2021-06-25", "close": 94.0, "volume": 679546.0}, {"date": "2021-06-28", "close": 91.18, "volume": 106181.0}, {"date": "2021-06-29", "close": 90.0, "volume": 58440.0}, {"date": "2021-06-30", "close": 90.61, "volume": 147821.0}, {"date": "2021-07-01", "close": 90.91, "volume": 105937.0}, {"date": "2021-07-02", "close": 90.49, "volume": 92439.0}, {"date": "2021-07-06", "close": 88.57, "volume": 128127.0}, {"date": "2021-07-07", "close": 88.92, "volume": 153199.0}, {"date": "2021-07-08", "close": 88.88, "volume": 108408.0}, {"date": "2021-07-09", "close": 90.39, "volume": 62884.0}, {"date": "2021-07-12", "close": 91.09, "volume": 79939.0}, {"date": "2021-07-13", "close": 89.52, "volume": 106608.0}, {"date": "2021-07-14", "close": 90.02, "volume": 83662.0}, {"date": "2021-07-15", "close": 90.27, "volume": 79954.0}, {"date": "2021-07-16", "close": 88.12, "volume": 70116.0}, {"date": "2021-07-19", "close": 85.45, "volume": 74202.0}, {"date": "2021-07-20", "close": 86.74, "volume": 125581.0}, {"date": "2021-07-21", "close": 87.09, "volume": 74871.0}, {"date": "2021-07-22", "close": 86.12, "volume": 60911.0}, {"date": "2021-07-23", "close": 86.48, "volume": 54090.0}, {"date": "2021-07-26", "close": 86.7, "volume": 183798.0}, {"date": "2021-07-27", "close": 86.91, "volume": 76012.0}, {"date": "2021-07-28", "close": 87.57, "volume": 117565.0}, {"date": "2021-07-29", "close": 88.91, "volume": 215108.0}, {"date": "2021-07-30", "close": 88.45, "volume": 155422.0}, {"date": "2021-08-02", "close": 88.42, "volume": 84635.0}, {"date": "2021-08-03", "close": 87.91, "volume": 250508.0}, {"date": "2021-08-04", "close": 86.24, "volume": 227970.0}, {"date": "2021-08-05", "close": 86.49, "volume": 115415.0}, {"date": "2021-08-06", "close": 89.32, "volume": 136332.0}, {"date": "2021-08-09", "close": 91.21, "volume": 86049.0}, {"date": "2021-08-10", "close": 93.66, "volume": 125195.0}, {"date": "2021-08-11", "close": 94.85, "volume": 118404.0}, {"date": "2021-08-12", "close": 94.51, "volume": 161985.0}, {"date": "2021-08-13", "close": 94.08, "volume": 72588.0}, {"date": "2021-08-16", "close": 93.29, "volume": 59670.0}, {"date": "2021-08-17", "close": 92.59, "volume": 86730.0}, {"date": "2021-08-18", "close": 91.73, "volume": 69906.0}, {"date": "2021-08-19", "close": 90.3, "volume": 98703.0}, {"date": "2021-08-20", "close": 90.48, "volume": 77450.0}, {"date": "2021-08-23", "close": 91.67, "volume": 57160.0}, {"date": "2021-08-24", "close": 92.97, "volume": 81255.0}, {"date": "2021-08-25", "close": 92.59, "volume": 82954.0}, {"date": "2021-08-26", "close": 91.51, "volume": 76489.0}, {"date": "2021-08-27", "close": 95.69, "volume": 128237.0}, {"date": "2021-08-30", "close": 93.56, "volume": 50306.0}, {"date": "2021-08-31", "close": 93.6, "volume": 97375.0}, {"date": "2021-09-01", "close": 92.67, "volume": 61328.0}, {"date": "2021-09-02", "close": 92.31, "volume": 50665.0}, {"date": "2021-09-03", "close": 91.31, "volume": 68645.0}, {"date": "2021-09-07", "close": 90.86, "volume": 52236.0}, {"date": "2021-09-08", "close": 91.12, "volume": 67734.0}, {"date": "2021-09-09", "close": 90.97, "volume": 72361.0}, {"date": "2021-09-10", "close": 89.3, "volume": 80568.0}, {"date": "2021-09-13", "close": 89.3, "volume": 61335.0}, {"date": "2021-09-14", "close": 86.64, "volume": 68123.0}, {"date": "2021-09-15", "close": 86.8, "volume": 80965.0}, {"date": "2021-09-16", "close": 86.16, "volume": 72980.0}, {"date": "2021-09-17", "close": 84.7, "volume": 312972.0}, {"date": "2021-09-20", "close": 82.6, "volume": 112863.0}, {"date": "2021-09-21", "close": 82.36, "volume": 149583.0}, {"date": "2021-09-22", "close": 83.66, "volume": 115562.0}, {"date": "2021-09-23", "close": 84.84, "volume": 63434.0}, {"date": "2021-09-24", "close": 84.71, "volume": 75147.0}, {"date": "2021-09-27", "close": 86.99, "volume": 71521.0}, {"date": "2021-09-28", "close": 85.76, "volume": 101668.0}, {"date": "2021-09-29", "close": 85.59, "volume": 72166.0}, {"date": "2021-09-30", "close": 84.22, "volume": 137857.0}, {"date": "2021-10-01", "close": 85.89, "volume": 151064.0}, {"date": "2021-10-04", "close": 85.21, "volume": 81279.0}, {"date": "2021-10-05", "close": 85.95, "volume": 99173.0}, {"date": "2021-10-06", "close": 85.13, "volume": 82190.0}, {"date": "2021-10-07", "close": 85.73, "volume": 140106.0}, {"date": "2021-10-08", "close": 85.16, "volume": 48310.0}, {"date": "2021-10-11", "close": 84.46, "volume": 77726.0}, {"date": "2021-10-12", "close": 84.91, "volume": 51990.0}, {"date": "2021-10-13", "close": 84.8, "volume": 53063.0}, {"date": "2021-10-14", "close": 86.12, "volume": 100155.0}, {"date": "2021-10-15", "close": 85.7, "volume": 112005.0}, {"date": "2021-10-18", "close": 86.92, "volume": 122997.0}, {"date": "2021-10-19", "close": 86.35, "volume": 69237.0}, {"date": "2021-10-20", "close": 86.46, "volume": 88327.0}, {"date": "2021-10-21", "close": 87.36, "volume": 124294.0}, {"date": "2021-10-22", "close": 88.47, "volume": 196314.0}, {"date": "2021-10-25", "close": 88.11, "volume": 106922.0}, {"date": "2021-10-26", "close": 87.48, "volume": 83508.0}, {"date": "2021-10-27", "close": 86.78, "volume": 113559.0}, {"date": "2021-10-28", "close": 89.54, "volume": 64459.0}, {"date": "2021-10-29", "close": 90.61, "volume": 111140.0}, {"date": "2021-11-01", "close": 90.9, "volume": 126589.0}, {"date": "2021-11-02", "close": 93.4, "volume": 154927.0}, {"date": "2021-11-03", "close": 92.88, "volume": 149793.0}, {"date": "2021-11-04", "close": 90.4, "volume": 148825.0}, {"date": "2021-11-05", "close": 93.92, "volume": 73682.0}, {"date": "2021-11-08", "close": 94.12, "volume": 49773.0}, {"date": "2021-11-09", "close": 93.63, "volume": 177162.0}, {"date": "2021-11-10", "close": 92.94, "volume": 119625.0}, {"date": "2021-11-11", "close": 93.24, "volume": 101408.0}, {"date": "2021-11-12", "close": 93.78, "volume": 69139.0}, {"date": "2021-11-15", "close": 92.02, "volume": 85350.0}, {"date": "2021-11-16", "close": 91.31, "volume": 77532.0}, {"date": "2021-11-17", "close": 89.49, "volume": 184162.0}, {"date": "2021-11-18", "close": 87.3, "volume": 230179.0}, {"date": "2021-11-19", "close": 87.33, "volume": 158163.0}, {"date": "2021-11-22", "close": 88.61, "volume": 265464.0}, {"date": "2021-11-23", "close": 88.74, "volume": 166757.0}, {"date": "2021-11-24", "close": 87.33, "volume": 138460.0}, {"date": "2021-11-26", "close": 83.19, "volume": 61545.0}, {"date": "2021-11-29", "close": 83.5, "volume": 101092.0}, {"date": "2021-11-30", "close": 81.2, "volume": 124990.0}, {"date": "2021-12-01", "close": 81.95, "volume": 129660.0}, {"date": "2021-12-02", "close": 84.03, "volume": 73962.0}, {"date": "2021-12-03", "close": 83.21, "volume": 72863.0}, {"date": "2021-12-06", "close": 87.21, "volume": 127108.0}, {"date": "2021-12-07", "close": 86.37, "volume": 130970.0}, {"date": "2021-12-08", "close": 87.65, "volume": 99211.0}, {"date": "2021-12-09", "close": 87.22, "volume": 73954.0}, {"date": "2021-12-10", "close": 88.2, "volume": 78975.0}, {"date": "2021-12-13", "close": 88.39, "volume": 152408.0}, {"date": "2021-12-14", "close": 89.1, "volume": 195983.0}, {"date": "2021-12-15", "close": 91.3, "volume": 198043.0}, {"date": "2021-12-16", "close": 91.32, "volume": 433223.0}, {"date": "2021-12-17", "close": 90.75, "volume": 673172.0}, {"date": "2021-12-20", "close": 86.05, "volume": 252428.0}, {"date": "2021-12-21", "close": 88.74, "volume": 88360.0}, {"date": "2021-12-22", "close": 88.75, "volume": 56933.0}, {"date": "2021-12-23", "close": 89.52, "volume": 74461.0}, {"date": "2021-12-27", "close": 91.33, "volume": 77931.0}, {"date": "2021-12-28", "close": 91.89, "volume": 81862.0}, {"date": "2021-12-29", "close": 91.93, "volume": 48952.0}, {"date": "2021-12-30", "close": 90.54, "volume": 64908.0}, {"date": "2021-12-31", "close": 90.34, "volume": 90415.0}, {"date": "2022-01-03", "close": 93.63, "volume": 161209.0}, {"date": "2022-01-04", "close": 95.74, "volume": 68659.0}, {"date": "2022-01-05", "close": 96.98, "volume": 87988.0}, {"date": "2022-01-06", "close": 98.25, "volume": 127367.0}, {"date": "2022-01-07", "close": 99.59, "volume": 108689.0}, {"date": "2022-01-10", "close": 97.81, "volume": 164098.0}, {"date": "2022-01-11", "close": 98.12, "volume": 120205.0}, {"date": "2022-01-12", "close": 97.88, "volume": 107351.0}, {"date": "2022-01-13", "close": 97.98, "volume": 91900.0}, {"date": "2022-01-14", "close": 98.56, "volume": 65057.0}, {"date": "2022-01-18", "close": 98.18, "volume": 102790.0}, {"date": "2022-01-19", "close": 96.86, "volume": 107903.0}, {"date": "2022-01-20", "close": 95.47, "volume": 120211.0}, {"date": "2022-01-21", "close": 94.39, "volume": 116341.0}, {"date": "2022-01-24", "close": 94.88, "volume": 126554.0}, {"date": "2022-01-25", "close": 94.22, "volume": 80558.0}, {"date": "2022-01-26", "close": 93.92, "volume": 83377.0}, {"date": "2022-01-27", "close": 93.07, "volume": 85312.0}, {"date": "2022-01-28", "close": 93.0, "volume": 64164.0}, {"date": "2022-01-31", "close": 92.96, "volume": 74806.0}, {"date": "2022-02-01", "close": 93.47, "volume": 77546.0}, {"date": "2022-02-02", "close": 92.51, "volume": 107263.0}, {"date": "2022-02-03", "close": 91.23, "volume": 83237.0}, {"date": "2022-02-04", "close": 90.34, "volume": 78006.0}, {"date": "2022-02-07", "close": 89.67, "volume": 43781.0}, {"date": "2022-02-08", "close": 92.51, "volume": 53612.0}, {"date": "2022-02-09", "close": 92.7, "volume": 62790.0}, {"date": "2022-02-10", "close": 91.72, "volume": 72113.0}, {"date": "2022-02-11", "close": 91.5, "volume": 54141.0}, {"date": "2022-02-14", "close": 91.92, "volume": 68103.0}, {"date": "2022-02-15", "close": 93.93, "volume": 49380.0}, {"date": "2022-02-16", "close": 99.34, "volume": 96400.0}, {"date": "2022-02-17", "close": 99.1, "volume": 90130.0}, {"date": "2022-02-18", "close": 99.68, "volume": 115239.0}, {"date": "2022-02-22", "close": 97.45, "volume": 84130.0}, {"date": "2022-02-23", "close": 96.09, "volume": 78810.0}, {"date": "2022-02-24", "close": 96.64, "volume": 83755.0}, {"date": "2022-02-25", "close": 96.92, "volume": 89297.0}, {"date": "2022-02-28", "close": 95.5, "volume": 149033.0}, {"date": "2022-03-01", "close": 91.63, "volume": 171054.0}, {"date": "2022-03-02", "close": 96.49, "volume": 66959.0}, {"date": "2022-03-03", "close": 95.5, "volume": 78316.0}, {"date": "2022-03-04", "close": 94.36, "volume": 65967.0}, {"date": "2022-03-07", "close": 91.97, "volume": 72250.0}, {"date": "2022-03-08", "close": 90.0, "volume": 103022.0}, {"date": "2022-03-09", "close": 91.87, "volume": 81685.0}, {"date": "2022-03-10", "close": 92.59, "volume": 70939.0}, {"date": "2022-03-11", "close": 91.49, "volume": 55727.0}, {"date": "2022-03-14", "close": 92.29, "volume": 52556.0}, {"date": "2022-03-15", "close": 91.24, "volume": 77152.0}, {"date": "2022-03-16", "close": 94.42, "volume": 80283.0}, {"date": "2022-03-17", "close": 95.15, "volume": 55017.0}, {"date": "2022-03-18", "close": 93.9, "volume": 152176.0}, {"date": "2022-03-21", "close": 93.71, "volume": 66260.0}, {"date": "2022-03-22", "close": 94.8, "volume": 55085.0}, {"date": "2022-03-23", "close": 95.32, "volume": 79223.0}, {"date": "2022-03-24", "close": 96.54, "volume": 48289.0}, {"date": "2022-03-25", "close": 98.07, "volume": 95496.0}, {"date": "2022-03-28", "close": 94.65, "volume": 51014.0}, {"date": "2022-03-29", "close": 95.73, "volume": 128811.0}, {"date": "2022-03-30", "close": 92.99, "volume": 71905.0}, {"date": "2022-03-31", "close": 92.55, "volume": 101253.0}, {"date": "2022-04-01", "close": 94.23, "volume": 81467.0}, {"date": "2022-04-04", "close": 95.07, "volume": 98337.0}, {"date": "2022-04-05", "close": 93.5, "volume": 88646.0}, {"date": "2022-04-06", "close": 93.57, "volume": 107025.0}, {"date": "2022-04-07", "close": 93.13, "volume": 86668.0}, {"date": "2022-04-08", "close": 91.41, "volume": 59059.0}, {"date": "2022-04-11", "close": 89.91, "volume": 67123.0}, {"date": "2022-04-12", "close": 91.69, "volume": 88385.0}, {"date": "2022-04-13", "close": 93.53, "volume": 54579.0}, {"date": "2022-04-14", "close": 93.83, "volume": 60477.0}, {"date": "2022-04-18", "close": 93.23, "volume": 45140.0}, {"date": "2022-04-19", "close": 95.41, "volume": 59042.0}, {"date": "2022-04-20", "close": 95.8, "volume": 38853.0}, {"date": "2022-04-21", "close": 94.1, "volume": 57302.0}, {"date": "2022-04-22", "close": 93.61, "volume": 115018.0}, {"date": "2022-04-25", "close": 94.64, "volume": 138503.0}, {"date": "2022-04-26", "close": 92.1, "volume": 105528.0}, {"date": "2022-04-27", "close": 93.41, "volume": 87612.0}, {"date": "2022-04-28", "close": 96.09, "volume": 79284.0}, {"date": "2022-04-29", "close": 95.31, "volume": 108688.0}, {"date": "2022-05-02", "close": 95.73, "volume": 112166.0}, {"date": "2022-05-03", "close": 97.21, "volume": 81660.0}, {"date": "2022-05-04", "close": 99.96, "volume": 85729.0}, {"date": "2022-05-05", "close": 99.94, "volume": 160008.0}, {"date": "2022-05-06", "close": 100.91, "volume": 150810.0}, {"date": "2022-05-09", "close": 100.59, "volume": 133900.0}, {"date": "2022-05-10", "close": 98.19, "volume": 138433.0}, {"date": "2022-05-11", "close": 98.87, "volume": 192050.0}, {"date": "2022-05-12", "close": 100.25, "volume": 122121.0}, {"date": "2022-05-13", "close": 101.49, "volume": 111759.0}, {"date": "2022-05-16", "close": 102.97, "volume": 193149.0}, {"date": "2022-05-17", "close": 106.03, "volume": 120011.0}, {"date": "2022-05-18", "close": 103.99, "volume": 134764.0}, {"date": "2022-05-19", "close": 102.4, "volume": 123291.0}, {"date": "2022-05-20", "close": 102.09, "volume": 130271.0}, {"date": "2022-05-23", "close": 101.18, "volume": 108411.0}, {"date": "2022-05-24", "close": 101.15, "volume": 96096.0}, {"date": "2022-05-25", "close": 101.63, "volume": 87231.0}, {"date": "2022-05-26", "close": 102.31, "volume": 61218.0}, {"date": "2022-05-27", "close": 104.36, "volume": 67696.0}, {"date": "2022-05-31", "close": 102.03, "volume": 180800.0}, {"date": "2022-06-01", "close": 102.54, "volume": 88434.0}, {"date": "2022-06-02", "close": 105.91, "volume": 81423.0}, {"date": "2022-06-03", "close": 104.36, "volume": 56577.0}, {"date": "2022-06-06", "close": 104.75, "volume": 76198.0}, {"date": "2022-06-07", "close": 104.29, "volume": 75846.0}, {"date": "2022-06-08", "close": 102.56, "volume": 96675.0}, {"date": "2022-06-09", "close": 100.72, "volume": 74007.0}, {"date": "2022-06-10", "close": 98.41, "volume": 86073.0}, {"date": "2022-06-13", "close": 95.39, "volume": 126892.0}, {"date": "2022-06-14", "close": 94.92, "volume": 88679.0}, {"date": "2022-06-15", "close": 94.39, "volume": 105521.0}, {"date": "2022-06-16", "close": 89.93, "volume": 104202.0}, {"date": "2022-06-17", "close": 87.29, "volume": 170829.0}, {"date": "2022-06-21", "close": 88.85, "volume": 90734.0}, {"date": "2022-06-22", "close": 90.99, "volume": 142410.0}, {"date": "2022-06-23", "close": 91.26, "volume": 149385.0}, {"date": "2022-06-24", "close": 93.63, "volume": 508260.0}, {"date": "2022-06-27", "close": 93.55, "volume": 81283.0}, {"date": "2022-06-28", "close": 95.02, "volume": 88087.0}, {"date": "2022-06-29", "close": 95.04, "volume": 103462.0}, {"date": "2022-06-30", "close": 95.79, "volume": 102078.0}, {"date": "2022-07-01", "close": 95.88, "volume": 82612.0}, {"date": "2022-07-05", "close": 94.14, "volume": 129950.0}, {"date": "2022-07-06", "close": 91.81, "volume": 102534.0}, {"date": "2022-07-07", "close": 93.15, "volume": 68755.0}, {"date": "2022-07-08", "close": 92.4, "volume": 68450.0}, {"date": "2022-07-11", "close": 91.44, "volume": 52637.0}, {"date": "2022-07-12", "close": 90.76, "volume": 75623.0}, {"date": "2022-07-13", "close": 90.55, "volume": 79852.0}, {"date": "2022-07-14", "close": 91.23, "volume": 56722.0}, {"date": "2022-07-15", "close": 93.22, "volume": 98349.0}, {"date": "2022-07-18", "close": 94.0, "volume": 72176.0}, {"date": "2022-07-19", "close": 97.12, "volume": 87638.0}, {"date": "2022-07-20", "close": 98.32, "volume": 109032.0}, {"date": "2022-07-21", "close": 98.25, "volume": 80196.0}, {"date": "2022-07-22", "close": 97.61, "volume": 86918.0}, {"date": "2022-07-25", "close": 99.23, "volume": 69352.0}, {"date": "2022-07-26", "close": 98.84, "volume": 61727.0}, {"date": "2022-07-27", "close": 100.73, "volume": 64040.0}, {"date": "2022-07-28", "close": 101.14, "volume": 63543.0}, {"date": "2022-07-29", "close": 102.0, "volume": 60389.0}, {"date": "2022-08-01", "close": 103.03, "volume": 69013.0}, {"date": "2022-08-02", "close": 100.64, "volume": 52484.0}, {"date": "2022-08-03", "close": 98.67, "volume": 116653.0}, {"date": "2022-08-04", "close": 96.03, "volume": 86002.0}, {"date": "2022-08-05", "close": 95.24, "volume": 56793.0}, {"date": "2022-08-08", "close": 96.04, "volume": 74508.0}, {"date": "2022-08-09", "close": 96.65, "volume": 84739.0}, {"date": "2022-08-10", "close": 97.55, "volume": 77275.0}, {"date": "2022-08-11", "close": 98.37, "volume": 47131.0}, {"date": "2022-08-12", "close": 99.45, "volume": 67585.0}, {"date": "2022-08-15", "close": 99.27, "volume": 87921.0}, {"date": "2022-08-16", "close": 100.69, "volume": 67666.0}, {"date": "2022-08-17", "close": 101.32, "volume": 61088.0}, {"date": "2022-08-18", "close": 103.11, "volume": 62075.0}, {"date": "2022-08-19", "close": 102.38, "volume": 93472.0}, {"date": "2022-08-22", "close": 100.39, "volume": 91498.0}, {"date": "2022-08-23", "close": 101.22, "volume": 76192.0}, {"date": "2022-08-24", "close": 98.88, "volume": 64664.0}, {"date": "2022-08-25", "close": 100.76, "volume": 76906.0}, {"date": "2022-08-26", "close": 97.84, "volume": 49220.0}, {"date": "2022-08-29", "close": 96.72, "volume": 81938.0}, {"date": "2022-08-30", "close": 93.72, "volume": 55226.0}, {"date": "2022-08-31", "close": 93.46, "volume": 106634.0}, {"date": "2022-09-01", "close": 90.53, "volume": 65249.0}, {"date": "2022-09-02", "close": 89.37, "volume": 60916.0}, {"date": "2022-09-06", "close": 87.52, "volume": 78670.0}, {"date": "2022-09-07", "close": 89.07, "volume": 60968.0}, {"date": "2022-09-08", "close": 88.44, "volume": 67928.0}, {"date": "2022-09-09", "close": 90.51, "volume": 73680.0}, {"date": "2022-09-12", "close": 93.07, "volume": 69607.0}, {"date": "2022-09-13", "close": 88.87, "volume": 68840.0}, {"date": "2022-09-14", "close": 88.18, "volume": 83224.0}, {"date": "2022-09-15", "close": 86.7, "volume": 74307.0}, {"date": "2022-09-16", "close": 87.56, "volume": 216534.0}, {"date": "2022-09-19", "close": 89.91, "volume": 85516.0}, {"date": "2022-09-20", "close": 89.87, "volume": 98230.0}, {"date": "2022-09-21", "close": 89.91, "volume": 133175.0}, {"date": "2022-09-22", "close": 90.46, "volume": 91943.0}, {"date": "2022-09-23", "close": 89.05, "volume": 102659.0}, {"date": "2022-09-26", "close": 87.21, "volume": 129970.0}, {"date": "2022-09-27", "close": 85.49, "volume": 124853.0}, {"date": "2022-09-28", "close": 87.65, "volume": 177183.0}, {"date": "2022-09-29", "close": 86.25, "volume": 117657.0}, {"date": "2022-09-30", "close": 85.67, "volume": 132945.0}, {"date": "2022-10-03", "close": 87.25, "volume": 70669.0}, {"date": "2022-10-04", "close": 89.33, "volume": 122043.0}, {"date": "2022-10-05", "close": 88.51, "volume": 118744.0}, {"date": "2022-10-06", "close": 87.44, "volume": 58635.0}, {"date": "2022-10-07", "close": 84.41, "volume": 91961.0}, {"date": "2022-10-10", "close": 86.33, "volume": 83182.0}, {"date": "2022-10-11", "close": 87.44, "volume": 117501.0}, {"date": "2022-10-12", "close": 88.32, "volume": 69738.0}, {"date": "2022-10-13", "close": 90.8, "volume": 79826.0}, {"date": "2022-10-14", "close": 89.37, "volume": 61201.0}, {"date": "2022-10-17", "close": 91.15, "volume": 68089.0}, {"date": "2022-10-18", "close": 93.2, "volume": 68248.0}, {"date": "2022-10-19", "close": 93.67, "volume": 53926.0}, {"date": "2022-10-20", "close": 91.28, "volume": 67809.0}, {"date": "2022-10-21", "close": 94.34, "volume": 75505.0}, {"date": "2022-10-24", "close": 94.42, "volume": 44358.0}, {"date": "2022-10-25", "close": 94.99, "volume": 69297.0}, {"date": "2022-10-26", "close": 96.25, "volume": 109894.0}, {"date": "2022-10-27", "close": 95.96, "volume": 73508.0}, {"date": "2022-10-28", "close": 98.62, "volume": 72063.0}, {"date": "2022-10-31", "close": 99.99, "volume": 104090.0}, {"date": "2022-11-01", "close": 98.94, "volume": 74649.0}, {"date": "2022-11-02", "close": 96.36, "volume": 80728.0}, {"date": "2022-11-03", "close": 97.79, "volume": 99857.0}, {"date": "2022-11-04", "close": 103.18, "volume": 115094.0}, {"date": "2022-11-07", "close": 102.29, "volume": 108960.0}, {"date": "2022-11-08", "close": 101.82, "volume": 104934.0}, {"date": "2022-11-09", "close": 101.2, "volume": 139560.0}, {"date": "2022-11-10", "close": 108.78, "volume": 162404.0}, {"date": "2022-11-11", "close": 108.24, "volume": 77603.0}, {"date": "2022-11-14", "close": 109.34, "volume": 71754.0}, {"date": "2022-11-15", "close": 110.54, "volume": 97024.0}, {"date": "2022-11-16", "close": 110.61, "volume": 75341.0}, {"date": "2022-11-17", "close": 110.33, "volume": 62719.0}, {"date": "2022-11-18", "close": 111.01, "volume": 89082.0}, {"date": "2022-11-21", "close": 111.07, "volume": 52661.0}, {"date": "2022-11-22", "close": 112.66, "volume": 49713.0}, {"date": "2022-11-23", "close": 111.8, "volume": 36895.0}, {"date": "2022-11-25", "close": 111.2, "volume": 24969.0}, {"date": "2022-11-28", "close": 109.25, "volume": 71625.0}, {"date": "2022-11-29", "close": 109.06, "volume": 63158.0}, {"date": "2022-11-30", "close": 110.89, "volume": 142692.0}, {"date": "2022-12-01", "close": 111.48, "volume": 76868.0}, {"date": "2022-12-02", "close": 111.29, "volume": 70356.0}, {"date": "2022-12-05", "close": 108.92, "volume": 93100.0}, {"date": "2022-12-06", "close": 107.51, "volume": 74324.0}, {"date": "2022-12-07", "close": 108.99, "volume": 90611.0}, {"date": "2022-12-08", "close": 109.23, "volume": 86043.0}, {"date": "2022-12-09", "close": 107.22, "volume": 51497.0}, {"date": "2022-12-12", "close": 107.74, "volume": 67097.0}, {"date": "2022-12-13", "close": 106.89, "volume": 119847.0}, {"date": "2022-12-14", "close": 105.5, "volume": 167191.0}, {"date": "2022-12-15", "close": 102.87, "volume": 140604.0}, {"date": "2022-12-16", "close": 103.06, "volume": 912117.0}, {"date": "2022-12-19", "close": 104.78, "volume": 130993.0}, {"date": "2022-12-20", "close": 103.51, "volume": 93131.0}, {"date": "2022-12-21", "close": 105.2, "volume": 41665.0}, {"date": "2022-12-22", "close": 103.38, "volume": 79824.0}, {"date": "2022-12-23", "close": 104.58, "volume": 32645.0}, {"date": "2022-12-27", "close": 104.35, "volume": 34948.0}, {"date": "2022-12-28", "close": 103.3, "volume": 45880.0}, {"date": "2022-12-29", "close": 104.17, "volume": 40798.0}, {"date": "2022-12-30", "close": 102.86, "volume": 49100.0}, {"date": "2023-01-03", "close": 103.54, "volume": 81874.0}, {"date": "2023-01-04", "close": 104.66, "volume": 109331.0}, {"date": "2023-01-05", "close": 102.8, "volume": 86030.0}, {"date": "2023-01-06", "close": 105.48, "volume": 66457.0}, {"date": "2023-01-09", "close": 104.33, "volume": 88840.0}, {"date": "2023-01-10", "close": 104.97, "volume": 85949.0}, {"date": "2023-01-11", "close": 105.51, "volume": 75810.0}, {"date": "2023-01-12", "close": 108.2, "volume": 65856.0}, {"date": "2023-01-13", "close": 109.72, "volume": 56335.0}, {"date": "2023-01-17", "close": 110.88, "volume": 59732.0}, {"date": "2023-01-18", "close": 111.28, "volume": 61717.0}, {"date": "2023-01-19", "close": 111.26, "volume": 82649.0}, {"date": "2023-01-20", "close": 111.21, "volume": 77835.0}, {"date": "2023-01-23", "close": 110.38, "volume": 56214.0}, {"date": "2023-01-24", "close": 109.87, "volume": 50318.0}, {"date": "2023-01-25", "close": 109.92, "volume": 51044.0}, {"date": "2023-01-26", "close": 110.98, "volume": 37188.0}, {"date": "2023-01-27", "close": 109.87, "volume": 28124.0}, {"date": "2023-01-30", "close": 109.55, "volume": 43536.0}, {"date": "2023-01-31", "close": 113.02, "volume": 73877.0}, {"date": "2023-02-01", "close": 114.3, "volume": 98466.0}, {"date": "2023-02-02", "close": 115.27, "volume": 80247.0}, {"date": "2023-02-03", "close": 114.62, "volume": 136199.0}, {"date": "2023-02-06", "close": 114.15, "volume": 95712.0}, {"date": "2023-02-07", "close": 114.38, "volume": 90032.0}, {"date": "2023-02-08", "close": 111.99, "volume": 62228.0}, {"date": "2023-02-09", "close": 109.7, "volume": 79838.0}, {"date": "2023-02-10", "close": 109.65, "volume": 74966.0}, {"date": "2023-02-13", "close": 112.13, "volume": 57029.0}, {"date": "2023-02-14", "close": 113.43, "volume": 90387.0}, {"date": "2023-02-15", "close": 114.08, "volume": 55671.0}, {"date": "2023-02-16", "close": 114.65, "volume": 122749.0}, {"date": "2023-02-17", "close": 115.31, "volume": 92677.0}, {"date": "2023-02-21", "close": 112.64, "volume": 106942.0}, {"date": "2023-02-22", "close": 108.8, "volume": 236227.0}, {"date": "2023-02-23", "close": 108.84, "volume": 142370.0}, {"date": "2023-02-24", "close": 109.42, "volume": 100965.0}, {"date": "2023-02-27", "close": 111.71, "volume": 91738.0}, {"date": "2023-02-28", "close": 109.46, "volume": 123945.0}, {"date": "2023-03-01", "close": 108.89, "volume": 131202.0}, {"date": "2023-03-02", "close": 109.88, "volume": 144120.0}, {"date": "2023-03-03", "close": 111.35, "volume": 138684.0}, {"date": "2023-03-06", "close": 105.7, "volume": 130439.0}, {"date": "2023-03-07", "close": 106.32, "volume": 107866.0}, {"date": "2023-03-08", "close": 106.38, "volume": 123512.0}, {"date": "2023-03-09", "close": 104.15, "volume": 79869.0}, {"date": "2023-03-10", "close": 101.31, "volume": 99465.0}, {"date": "2023-03-13", "close": 99.3, "volume": 68088.0}, {"date": "2023-03-14", "close": 102.41, "volume": 148416.0}, {"date": "2023-03-15", "close": 99.81, "volume": 123070.0}, {"date": "2023-03-16", "close": 102.14, "volume": 90690.0}, {"date": "2023-03-17", "close": 100.04, "volume": 303685.0}, {"date": "2023-03-20", "close": 102.08, "volume": 80707.0}, {"date": "2023-03-21", "close": 102.78, "volume": 110678.0}, {"date": "2023-03-22", "close": 99.9, "volume": 119267.0}, {"date": "2023-03-23", "close": 99.19, "volume": 112395.0}, {"date": "2023-03-24", "close": 100.33, "volume": 92801.0}, {"date": "2023-03-27", "close": 100.82, "volume": 74743.0}, {"date": "2023-03-28", "close": 102.15, "volume": 178047.0}, {"date": "2023-03-29", "close": 101.75, "volume": 112813.0}, {"date": "2023-03-30", "close": 100.96, "volume": 84166.0}, {"date": "2023-03-31", "close": 102.67, "volume": 116899.0}, {"date": "2023-04-03", "close": 103.03, "volume": 117294.0}, {"date": "2023-04-04", "close": 102.15, "volume": 111923.0}, {"date": "2023-04-05", "close": 102.36, "volume": 101261.0}, {"date": "2023-04-06", "close": 102.13, "volume": 112555.0}, {"date": "2023-04-10", "close": 105.67, "volume": 156495.0}, {"date": "2023-04-11", "close": 106.06, "volume": 76324.0}, {"date": "2023-04-12", "close": 106.26, "volume": 102255.0}, {"date": "2023-04-13", "close": 106.3, "volume": 57200.0}, {"date": "2023-04-14", "close": 106.22, "volume": 71376.0}, {"date": "2023-04-17", "close": 107.19, "volume": 58827.0}, {"date": "2023-04-18", "close": 106.32, "volume": 57301.0}, {"date": "2023-04-19", "close": 105.81, "volume": 87424.0}, {"date": "2023-04-20", "close": 105.32, "volume": 110621.0}, {"date": "2023-04-21", "close": 104.27, "volume": 77436.0}, {"date": "2023-04-24", "close": 104.95, "volume": 67948.0}, {"date": "2023-04-25", "close": 101.66, "volume": 58454.0}, {"date": "2023-04-26", "close": 100.14, "volume": 49378.0}, {"date": "2023-04-27", "close": 100.84, "volume": 66976.0}, {"date": "2023-04-28", "close": 101.63, "volume": 56013.0}, {"date": "2023-05-01", "close": 100.92, "volume": 40477.0}, {"date": "2023-05-02", "close": 99.64, "volume": 68938.0}, {"date": "2023-05-03", "close": 98.83, "volume": 161199.0}, {"date": "2023-05-04", "close": 100.22, "volume": 174732.0}, {"date": "2023-05-05", "close": 99.68, "volume": 86927.0}, {"date": "2023-05-08", "close": 98.36, "volume": 43517.0}, {"date": "2023-05-09", "close": 96.89, "volume": 68970.0}, {"date": "2023-05-10", "close": 96.75, "volume": 57041.0}, {"date": "2023-05-11", "close": 96.51, "volume": 46551.0}, {"date": "2023-05-12", "close": 97.18, "volume": 99805.0}, {"date": "2023-05-15", "close": 97.45, "volume": 51344.0}, {"date": "2023-05-16", "close": 96.57, "volume": 80903.0}, {"date": "2023-05-17", "close": 97.9, "volume": 82399.0}, {"date": "2023-05-18", "close": 98.76, "volume": 66936.0}, {"date": "2023-05-19", "close": 98.7, "volume": 84202.0}, {"date": "2023-05-22", "close": 99.04, "volume": 51221.0}, {"date": "2023-05-23", "close": 99.49, "volume": 100183.0}, {"date": "2023-05-24", "close": 96.96, "volume": 95716.0}, {"date": "2023-05-25", "close": 95.09, "volume": 93466.0}, {"date": "2023-05-26", "close": 94.96, "volume": 57333.0}, {"date": "2023-05-30", "close": 94.14, "volume": 44393.0}, {"date": "2023-05-31", "close": 92.36, "volume": 126649.0}, {"date": "2023-06-01", "close": 93.74, "volume": 55001.0}, {"date": "2023-06-02", "close": 99.56, "volume": 84311.0}, {"date": "2023-06-05", "close": 96.62, "volume": 92489.0}, {"date": "2023-06-06", "close": 99.19, "volume": 77448.0}, {"date": "2023-06-07", "close": 102.67, "volume": 112208.0}, {"date": "2023-06-08", "close": 101.52, "volume": 67929.0}, {"date": "2023-06-09", "close": 99.96, "volume": 51289.0}, {"date": "2023-06-12", "close": 99.26, "volume": 68688.0}, {"date": "2023-06-13", "close": 100.39, "volume": 75965.0}, {"date": "2023-06-14", "close": 99.4, "volume": 80311.0}, {"date": "2023-06-15", "close": 100.89, "volume": 78901.0}, {"date": "2023-06-16", "close": 101.07, "volume": 263683.0}, {"date": "2023-06-20", "close": 98.85, "volume": 77008.0}, {"date": "2023-06-21", "close": 98.84, "volume": 66108.0}, {"date": "2023-06-22", "close": 98.29, "volume": 73450.0}, {"date": "2023-06-23", "close": 97.05, "volume": 169577.0}, {"date": "2023-06-26", "close": 98.07, "volume": 61144.0}, {"date": "2023-06-27", "close": 98.67, "volume": 56644.0}, {"date": "2023-06-28", "close": 98.74, "volume": 37176.0}, {"date": "2023-06-29", "close": 100.615, "volume": 46510.0}, {"date": "2023-06-30", "close": 100.44, "volume": 100586.0}, {"date": "2023-07-03", "close": 101.55, "volume": 23570.0}, {"date": "2023-07-05", "close": 99.35, "volume": 80136.0}, {"date": "2023-07-06", "close": 98.35, "volume": 59034.0}, {"date": "2023-07-07", "close": 98.95, "volume": 96669.0}, {"date": "2023-07-10", "close": 99.02, "volume": 53827.0}, {"date": "2023-07-11", "close": 99.29, "volume": 55197.0}, {"date": "2023-07-12", "close": 101.44, "volume": 59060.0}, {"date": "2023-07-13", "close": 101.9, "volume": 83156.0}, {"date": "2023-07-14", "close": 101.22, "volume": 53181.0}, {"date": "2023-07-17", "close": 100.73, "volume": 80995.0}, {"date": "2023-07-18", "close": 102.9, "volume": 55091.0}, {"date": "2023-07-19", "close": 103.47, "volume": 81755.0}, {"date": "2023-07-20", "close": 105.5, "volume": 79923.0}, {"date": "2023-07-21", "close": 105.52, "volume": 104721.0}, {"date": "2023-07-24", "close": 107.37, "volume": 74726.0}, {"date": "2023-07-25", "close": 108.64, "volume": 96543.0}, {"date": "2023-07-26", "close": 108.39, "volume": 61598.0}, {"date": "2023-07-27", "close": 106.41, "volume": 80700.0}, {"date": "2023-07-28", "close": 105.8, "volume": 102902.0}, {"date": "2023-07-31", "close": 107.14, "volume": 68551.0}, {"date": "2023-08-01", "close": 107.88, "volume": 55821.0}, {"date": "2023-08-02", "close": 107.72, "volume": 44457.0}, {"date": "2023-08-03", "close": 107.64, "volume": 49555.0}, {"date": "2023-08-04", "close": 107.02, "volume": 53401.0}, {"date": "2023-08-07", "close": 106.71, "volume": 57869.0}, {"date": "2023-08-08", "close": 104.04, "volume": 111234.0}, {"date": "2023-08-09", "close": 107.25, "volume": 122784.0}, {"date": "2023-08-10", "close": 109.9, "volume": 87034.0}, {"date": "2023-08-11", "close": 108.09, "volume": 113930.0}, {"date": "2023-08-14", "close": 106.54, "volume": 79924.0}, {"date": "2023-08-15", "close": 105.03, "volume": 58243.0}, {"date": "2023-08-16", "close": 104.09, "volume": 95050.0}, {"date": "2023-08-17", "close": 104.46, "volume": 65257.0}, {"date": "2023-08-18", "close": 106.48, "volume": 98868.0}, {"date": "2023-08-21", "close": 104.62, "volume": 72288.0}, {"date": "2023-08-22", "close": 103.55, "volume": 51935.0}, {"date": "2023-08-23", "close": 103.82, "volume": 71829.0}, {"date": "2023-08-24", "close": 103.21, "volume": 95572.0}, {"date": "2023-08-25", "close": 103.53, "volume": 61297.0}, {"date": "2023-08-28", "close": 105.89, "volume": 77129.0}, {"date": "2023-08-29", "close": 107.53, "volume": 62340.0}, {"date": "2023-08-30", "close": 108.67, "volume": 47410.0}, {"date": "2023-08-31", "close": 107.42, "volume": 59278.0}, {"date": "2023-09-01", "close": 109.12, "volume": 83738.0}, {"date": "2023-09-05", "close": 102.79, "volume": 119112.0}, {"date": "2023-09-06", "close": 104.36, "volume": 93723.0}, {"date": "2023-09-07", "close": 104.24, "volume": 117352.0}, {"date": "2023-09-08", "close": 103.62, "volume": 65479.0}, {"date": "2023-09-11", "close": 104.67, "volume": 78215.0}, {"date": "2023-09-12", "close": 106.51, "volume": 94000.0}, {"date": "2023-09-13", "close": 107.19, "volume": 106642.0}, {"date": "2023-09-14", "close": 107.5, "volume": 87304.0}, {"date": "2023-09-15", "close": 106.84, "volume": 386439.0}, {"date": "2023-09-18", "close": 105.44, "volume": 54238.0}, {"date": "2023-09-19", "close": 103.34, "volume": 65775.0}, {"date": "2023-09-20", "close": 101.42, "volume": 82489.0}, {"date": "2023-09-21", "close": 101.13, "volume": 73801.0}, {"date": "2023-09-22", "close": 101.68, "volume": 52175.0}, {"date": "2023-09-25", "close": 101.94, "volume": 96244.0}, {"date": "2023-09-26", "close": 99.82, "volume": 74221.0}, {"date": "2023-09-27", "close": 101.98, "volume": 83458.0}, {"date": "2023-09-28", "close": 103.23, "volume": 100563.0}, {"date": "2023-09-29", "close": 102.2, "volume": 84549.0}, {"date": "2023-10-02", "close": 100.48, "volume": 86424.0}, {"date": "2023-10-03", "close": 100.39, "volume": 65960.0}, {"date": "2023-10-04", "close": 100.77, "volume": 62334.0}, {"date": "2023-10-05", "close": 100.58, "volume": 69133.0}, {"date": "2023-10-06", "close": 101.15, "volume": 62642.0}, {"date": "2023-10-09", "close": 102.28, "volume": 50821.0}, {"date": "2023-10-10", "close": 102.13, "volume": 64064.0}, {"date": "2023-10-11", "close": 101.26, "volume": 57933.0}, {"date": "2023-10-12", "close": 99.58, "volume": 46052.0}, {"date": "2023-10-13", "close": 98.74, "volume": 47537.0}, {"date": "2023-10-16", "close": 99.09, "volume": 49593.0}, {"date": "2023-10-17", "close": 100.83, "volume": 75782.0}, {"date": "2023-10-18", "close": 99.82, "volume": 49012.0}, {"date": "2023-10-19", "close": 98.28, "volume": 64273.0}, {"date": "2023-10-20", "close": 98.01, "volume": 72000.0}, {"date": "2023-10-23", "close": 96.77, "volume": 60116.0}, {"date": "2023-10-24", "close": 96.92, "volume": 45641.0}, {"date": "2023-10-25", "close": 97.4, "volume": 66246.0}, {"date": "2023-10-26", "close": 97.57, "volume": 45462.0}, {"date": "2023-10-27", "close": 96.36, "volume": 61563.0}, {"date": "2023-10-30", "close": 97.61, "volume": 41365.0}, {"date": "2023-10-31", "close": 98.0, "volume": 37939.0}, {"date": "2023-11-01", "close": 97.81, "volume": 48166.0}, {"date": "2023-11-02", "close": 98.32, "volume": 101794.0}, {"date": "2023-11-03", "close": 100.35, "volume": 78292.0}, {"date": "2023-11-06", "close": 100.72, "volume": 64639.0}, {"date": "2023-11-07", "close": 99.47, "volume": 55944.0}, {"date": "2023-11-08", "close": 101.43, "volume": 58895.0}, {"date": "2023-11-09", "close": 100.92, "volume": 125690.0}, {"date": "2023-11-10", "close": 101.52, "volume": 114329.0}, {"date": "2023-11-13", "close": 103.43, "volume": 52899.0}, {"date": "2023-11-14", "close": 108.92, "volume": 83092.0}, {"date": "2023-11-15", "close": 109.26, "volume": 70153.0}, {"date": "2023-11-16", "close": 108.76, "volume": 60351.0}, {"date": "2023-11-17", "close": 108.46, "volume": 92786.0}, {"date": "2023-11-20", "close": 108.47, "volume": 73429.0}, {"date": "2023-11-21", "close": 106.57, "volume": 81180.0}, {"date": "2023-11-22", "close": 105.94, "volume": 64907.0}, {"date": "2023-11-24", "close": 106.43, "volume": 43907.0}, {"date": "2023-11-27", "close": 105.99, "volume": 97796.0}, {"date": "2023-11-28", "close": 105.55, "volume": 51740.0}, {"date": "2023-11-29", "close": 104.87, "volume": 48873.0}, {"date": "2023-11-30", "close": 105.07, "volume": 80008.0}, {"date": "2023-12-01", "close": 107.07, "volume": 60407.0}, {"date": "2023-12-04", "close": 108.32, "volume": 80331.0}, {"date": "2023-12-05", "close": 108.33, "volume": 71184.0}, {"date": "2023-12-06", "close": 108.38, "volume": 65753.0}, {"date": "2023-12-07", "close": 110.63, "volume": 64241.0}, {"date": "2023-12-08", "close": 109.58, "volume": 62476.0}, {"date": "2023-12-11", "close": 110.88, "volume": 63150.0}, {"date": "2023-12-12", "close": 109.71, "volume": 83933.0}, {"date": "2023-12-13", "close": 113.92, "volume": 103889.0}, {"date": "2023-12-14", "close": 117.86, "volume": 143472.0}, {"date": "2023-12-15", "close": 119.87, "volume": 456976.0}, {"date": "2023-12-18", "close": 119.49, "volume": 131298.0}, {"date": "2023-12-19", "close": 122.73, "volume": 186955.0}, {"date": "2023-12-20", "close": 121.56, "volume": 162638.0}, {"date": "2023-12-21", "close": 122.94, "volume": 65596.0}, {"date": "2023-12-22", "close": 123.89, "volume": 88789.0}, {"date": "2023-12-26", "close": 125.14, "volume": 54108.0}, {"date": "2023-12-27", "close": 124.88, "volume": 58480.0}, {"date": "2023-12-28", "close": 124.57, "volume": 56667.0}, {"date": "2023-12-29", "close": 123.24, "volume": 74495.0}, {"date": "2024-01-02", "close": 122.17, "volume": 97699.0}, {"date": "2024-01-03", "close": 121.32, "volume": 141893.0}, {"date": "2024-01-04", "close": 119.98, "volume": 105930.0}, {"date": "2024-01-05", "close": 118.95, "volume": 140770.0}, {"date": "2024-01-08", "close": 118.4, "volume": 105643.0}, {"date": "2024-01-09", "close": 115.46, "volume": 134180.0}, {"date": "2024-01-10", "close": 116.07, "volume": 84567.0}, {"date": "2024-01-11", "close": 115.51, "volume": 81928.0}, {"date": "2024-01-12", "close": 117.23, "volume": 85243.0}, {"date": "2024-01-16", "close": 115.99, "volume": 89269.0}, {"date": "2024-01-17", "close": 115.36, "volume": 67173.0}, {"date": "2024-01-18", "close": 117.23, "volume": 95528.0}, {"date": "2024-01-19", "close": 117.63, "volume": 81123.0}, {"date": "2024-01-22", "close": 120.05, "volume": 71882.0}, {"date": "2024-01-23", "close": 119.36, "volume": 68814.0}, {"date": "2024-01-24", "close": 117.69, "volume": 70300.0}, {"date": "2024-01-25", "close": 118.45, "volume": 94704.0}, {"date": "2024-01-26", "close": 118.49, "volume": 63892.0}, {"date": "2024-01-29", "close": 119.06, "volume": 98874.0}, {"date": "2024-01-30", "close": 119.3, "volume": 52622.0}, {"date": "2024-01-31", "close": 116.11, "volume": 106806.0}, {"date": "2024-02-01", "close": 117.75, "volume": 70369.0}, {"date": "2024-02-02", "close": 116.35, "volume": 56523.0}, {"date": "2024-02-05", "close": 114.8, "volume": 124565.0}, {"date": "2024-02-06", "close": 115.86, "volume": 72779.0}, {"date": "2024-02-07", "close": 116.41, "volume": 82838.0}, {"date": "2024-02-08", "close": 118.09, "volume": 69693.0}, {"date": "2024-02-09", "close": 118.9, "volume": 90644.0}, {"date": "2024-02-12", "close": 120.84, "volume": 97647.0}, {"date": "2024-02-13", "close": 117.06, "volume": 137267.0}, {"date": "2024-02-14", "close": 120.25, "volume": 145186.0}, {"date": "2024-02-15", "close": 125.66, "volume": 100644.0}, {"date": "2024-02-16", "close": 124.44, "volume": 87713.0}, {"date": "2024-02-20", "close": 123.36, "volume": 79587.0}, {"date": "2024-02-21", "close": 123.5, "volume": 55632.0}, {"date": "2024-02-22", "close": 123.96, "volume": 115996.0}, {"date": "2024-02-23", "close": 124.74, "volume": 99246.0}, {"date": "2024-02-26", "close": 125.13, "volume": 98783.0}, {"date": "2024-02-27", "close": 124.43, "volume": 83917.0}, {"date": "2024-02-28", "close": 123.1, "volume": 69617.0}, {"date": "2024-02-29", "close": 124.27, "volume": 65869.0}, {"date": "2024-03-01", "close": 125.37, "volume": 131141.0}, {"date": "2024-03-04", "close": 124.9, "volume": 72098.0}, {"date": "2024-03-05", "close": 122.98, "volume": 64803.0}, {"date": "2024-03-06", "close": 123.8, "volume": 55774.0}, {"date": "2024-03-07", "close": 125.97, "volume": 88953.0}, {"date": "2024-03-08", "close": 125.97, "volume": 58057.0}, {"date": "2024-03-11", "close": 125.81, "volume": 68881.0}, {"date": "2024-03-12", "close": 124.75, "volume": 63311.0}, {"date": "2024-03-13", "close": 124.33, "volume": 60158.0}, {"date": "2024-03-14", "close": 122.67, "volume": 108868.0}, {"date": "2024-03-15", "close": 122.07, "volume": 368867.0}, {"date": "2024-03-18", "close": 121.5, "volume": 146882.0}, {"date": "2024-03-19", "close": 123.55, "volume": 133968.0}, {"date": "2024-03-20", "close": 125.73, "volume": 63030.0}, {"date": "2024-03-21", "close": 127.62, "volume": 87926.0}, {"date": "2024-03-22", "close": 127.11, "volume": 73708.0}, {"date": "2024-03-25", "close": 127.53, "volume": 87329.0}, {"date": "2024-03-26", "close": 128.86, "volume": 97032.0}, {"date": "2024-03-27", "close": 129.55, "volume": 81316.0}, {"date": "2024-03-28", "close": 128.94, "volume": 73269.0}, {"date": "2024-04-01", "close": 126.35, "volume": 71691.0}, {"date": "2024-04-02", "close": 125.52, "volume": 91380.0}, {"date": "2024-04-03", "close": 125.75, "volume": 91334.0}, {"date": "2024-04-04", "close": 123.77, "volume": 70861.0}, {"date": "2024-04-05", "close": 124.77, "volume": 71852.0}, {"date": "2024-04-08", "close": 124.35, "volume": 55136.0}, {"date": "2024-04-09", "close": 125.6, "volume": 40084.0}, {"date": "2024-04-10", "close": 122.18, "volume": 80903.0}, {"date": "2024-04-11", "close": 124.0, "volume": 80318.0}, {"date": "2024-04-12", "close": 122.66, "volume": 75290.0}, {"date": "2024-04-15", "close": 121.79, "volume": 56276.0}, {"date": "2024-04-16", "close": 120.97, "volume": 50114.0}, {"date": "2024-04-17", "close": 120.52, "volume": 76638.0}, {"date": "2024-04-18", "close": 120.82, "volume": 69221.0}, {"date": "2024-04-19", "close": 122.28, "volume": 67137.0}, {"date": "2024-04-22", "close": 121.66, "volume": 88923.0}, {"date": "2024-04-23", "close": 122.95, "volume": 58158.0}, {"date": "2024-04-24", "close": 122.04, "volume": 74262.0}, {"date": "2024-04-25", "close": 120.1, "volume": 95705.0}, {"date": "2024-04-26", "close": 121.12, "volume": 64800.0}, {"date": "2024-04-29", "close": 121.19, "volume": 60183.0}, {"date": "2024-04-30", "close": 120.0, "volume": 103533.0}, {"date": "2024-05-01", "close": 120.44, "volume": 122044.0}, {"date": "2024-05-02", "close": 121.7, "volume": 86293.0}, {"date": "2024-05-03", "close": 121.71, "volume": 77232.0}, {"date": "2024-05-06", "close": 124.4, "volume": 59409.0}, {"date": "2024-05-07", "close": 124.96, "volume": 73693.0}, {"date": "2024-05-08", "close": 125.09, "volume": 106561.0}, {"date": "2024-05-09", "close": 126.3, "volume": 140413.0}, {"date": "2024-05-10", "close": 131.22, "volume": 189026.0}, {"date": "2024-05-13", "close": 128.95, "volume": 91727.0}, {"date": "2024-05-14", "close": 131.4, "volume": 164621.0}, {"date": "2024-05-15", "close": 131.58, "volume": 143107.0}, {"date": "2024-05-16", "close": 130.33, "volume": 85507.0}, {"date": "2024-05-17", "close": 129.5, "volume": 76970.0}, {"date": "2024-05-20", "close": 129.07, "volume": 86526.0}, {"date": "2024-05-21", "close": 130.34, "volume": 152153.0}, {"date": "2024-05-22", "close": 130.12, "volume": 121760.0}, {"date": "2024-05-23", "close": 127.79, "volume": 150829.0}, {"date": "2024-05-24", "close": 129.49, "volume": 89155.0}, {"date": "2024-05-28", "close": 128.455, "volume": 70971.0}, {"date": "2024-05-29", "close": 125.8, "volume": 104884.0}, {"date": "2024-05-30", "close": 126.87, "volume": 220656.0}, {"date": "2024-05-31", "close": 130.8, "volume": 216730.0}, {"date": "2024-06-03", "close": 128.53, "volume": 85279.0}, {"date": "2024-06-04", "close": 128.41, "volume": 87443.0}, {"date": "2024-06-05", "close": 130.98, "volume": 81417.0}, {"date": "2024-06-06", "close": 129.23, "volume": 63551.0}, {"date": "2024-06-07", "close": 126.25, "volume": 77272.0}, {"date": "2024-06-10", "close": 124.51, "volume": 302095.0}, {"date": "2024-06-11", "close": 124.9, "volume": 240522.0}, {"date": "2024-06-12", "close": 127.4, "volume": 100092.0}, {"date": "2024-06-13", "close": 125.53, "volume": 89690.0}, {"date": "2024-06-14", "close": 122.91, "volume": 97840.0}, {"date": "2024-06-17", "close": 123.76, "volume": 73428.0}, {"date": "2024-06-18", "close": 123.26, "volume": 108740.0}, {"date": "2024-06-20", "close": 121.98, "volume": 105378.0}, {"date": "2024-06-21", "close": 123.24, "volume": 346111.0}, {"date": "2024-06-24", "close": 124.36, "volume": 75411.0}, {"date": "2024-06-25", "close": 123.7, "volume": 96338.0}, {"date": "2024-06-26", "close": 123.51, "volume": 88788.0}, {"date": "2024-06-27", "close": 122.89, "volume": 83514.0}, {"date": "2024-06-28", "close": 123.59, "volume": 256259.0}, {"date": "2024-07-01", "close": 121.43, "volume": 86998.0}, {"date": "2024-07-02", "close": 122.42, "volume": 121786.0}, {"date": "2024-07-03", "close": 122.68, "volume": 33034.0}, {"date": "2024-07-05", "close": 120.89, "volume": 95635.0}, {"date": "2024-07-08", "close": 122.63, "volume": 147248.0}, {"date": "2024-07-09", "close": 120.0, "volume": 100725.0}, {"date": "2024-07-10", "close": 120.58, "volume": 84036.0}, {"date": "2024-07-11", "close": 124.09, "volume": 116139.0}, {"date": "2024-07-12", "close": 124.71, "volume": 117104.0}, {"date": "2024-07-15", "close": 125.51, "volume": 153559.0}, {"date": "2024-07-16", "close": 130.25, "volume": 227201.0}, {"date": "2024-07-17", "close": 129.63, "volume": 120504.0}, {"date": "2024-07-18", "close": 128.82, "volume": 86820.0}, {"date": "2024-07-19", "close": 126.38, "volume": 83110.0}, {"date": "2024-07-22", "close": 128.4, "volume": 79704.0}, {"date": "2024-07-23", "close": 131.4, "volume": 91866.0}, {"date": "2024-07-24", "close": 128.08, "volume": 158941.0}, {"date": "2024-07-25", "close": 128.1, "volume": 196289.0}, {"date": "2024-07-26", "close": 130.22, "volume": 88146.0}, {"date": "2024-07-29", "close": 129.4, "volume": 55344.0}, {"date": "2024-07-30", "close": 131.24, "volume": 90675.0}, {"date": "2024-07-31", "close": 131.14, "volume": 148210.0}, {"date": "2024-08-01", "close": 125.45, "volume": 114847.0}, {"date": "2024-08-02", "close": 121.44, "volume": 92327.0}, {"date": "2024-08-05", "close": 115.93, "volume": 151028.0}, {"date": "2024-08-06", "close": 118.26, "volume": 198150.0}, {"date": "2024-08-07", "close": 106.11, "volume": 227073.0}, {"date": "2024-08-08", "close": 109.43, "volume": 177825.0}, {"date": "2024-08-09", "close": 106.41, "volume": 205030.0}, {"date": "2024-08-12", "close": 104.8, "volume": 150772.0}, {"date": "2024-08-13", "close": 105.72, "volume": 153856.0}, {"date": "2024-08-14", "close": 107.37, "volume": 183415.0}, {"date": "2024-08-15", "close": 109.28, "volume": 129864.0}, {"date": "2024-08-16", "close": 108.79, "volume": 71401.0}, {"date": "2024-08-19", "close": 110.54, "volume": 82006.0}, {"date": "2024-08-20", "close": 109.24, "volume": 109637.0}, {"date": "2024-08-21", "close": 111.68, "volume": 122060.0}, {"date": "2024-08-22", "close": 111.46, "volume": 131380.0}, {"date": "2024-08-23", "close": 113.69, "volume": 150524.0}, {"date": "2024-08-26", "close": 113.94, "volume": 118196.0}, {"date": "2024-08-27", "close": 113.89, "volume": 209104.0}, {"date": "2024-08-28", "close": 112.87, "volume": 678760.0}, {"date": "2024-08-29", "close": 113.93, "volume": 98070.0}, {"date": "2024-08-30", "close": 115.26, "volume": 159152.0}, {"date": "2024-09-03", "close": 111.8, "volume": 138285.0}, {"date": "2024-09-04", "close": 109.5, "volume": 100996.0}, {"date": "2024-09-05", "close": 108.32, "volume": 87588.0}, {"date": "2024-09-06", "close": 106.59, "volume": 75812.0}, {"date": "2024-09-09", "close": 106.33, "volume": 134267.0}, {"date": "2024-09-10", "close": 106.03, "volume": 84083.0}, {"date": "2024-09-11", "close": 106.48, "volume": 71736.0}, {"date": "2024-09-12", "close": 106.55, "volume": 67799.0}, {"date": "2024-09-13", "close": 108.96, "volume": 99757.0}, {"date": "2024-09-16", "close": 109.91, "volume": 82218.0}, {"date": "2024-09-17", "close": 112.03, "volume": 117487.0}, {"date": "2024-09-18", "close": 111.74, "volume": 130599.0}, {"date": "2024-09-19", "close": 113.96, "volume": 85271.0}, {"date": "2024-09-20", "close": 111.94, "volume": 358214.0}, {"date": "2024-09-23", "close": 111.83, "volume": 60233.0}, {"date": "2024-09-24", "close": 112.63, "volume": 139020.0}, {"date": "2024-09-25", "close": 111.2, "volume": 102640.0}, {"date": "2024-09-26", "close": 113.81, "volume": 114120.0}, {"date": "2024-09-27", "close": 114.09, "volume": 99217.0}, {"date": "2024-09-30", "close": 113.09, "volume": 72229.0}, {"date": "2024-10-01", "close": 112.21, "volume": 73052.0}, {"date": "2024-10-02", "close": 111.45, "volume": 64271.0}, {"date": "2024-10-03", "close": 110.06, "volume": 67171.0}, {"date": "2024-10-04", "close": 112.28, "volume": 54365.0}, {"date": "2024-10-07", "close": 111.1, "volume": 59819.0}, {"date": "2024-10-08", "close": 110.89, "volume": 70843.0}, {"date": "2024-10-09", "close": 111.56, "volume": 131704.0}, {"date": "2024-10-10", "close": 111.71, "volume": 102675.0}, {"date": "2024-10-11", "close": 113.72, "volume": 85422.0}, {"date": "2024-10-14", "close": 114.22, "volume": 65695.0}, {"date": "2024-10-15", "close": 114.27, "volume": 79220.0}, {"date": "2024-10-16", "close": 116.08, "volume": 83934.0}, {"date": "2024-10-17", "close": 115.74, "volume": 50066.0}, {"date": "2024-10-18", "close": 113.31, "volume": 80842.0}, {"date": "2024-10-21", "close": 111.27, "volume": 64333.0}, {"date": "2024-10-22", "close": 109.58, "volume": 65476.0}, {"date": "2024-10-23", "close": 108.58, "volume": 92036.0}, {"date": "2024-10-24", "close": 109.28, "volume": 64748.0}, {"date": "2024-10-25", "close": 109.19, "volume": 47945.0}, {"date": "2024-10-28", "close": 110.02, "volume": 58351.0}, {"date": "2024-10-29", "close": 109.28, "volume": 64963.0}, {"date": "2024-10-30", "close": 109.8, "volume": 62947.0}, {"date": "2024-10-31", "close": 107.78, "volume": 62902.0}, {"date": "2024-11-01", "close": 108.39, "volume": 62275.0}, {"date": "2024-11-04", "close": 108.91, "volume": 74480.0}, {"date": "2024-11-05", "close": 111.13, "volume": 87869.0}, {"date": "2024-11-06", "close": 124.9, "volume": 329901.0}, {"date": "2024-11-07", "close": 120.0, "volume": 200912.0}, {"date": "2024-11-08", "close": 121.65, "volume": 231905.0}, {"date": "2024-11-11", "close": 124.38, "volume": 241409.0}, {"date": "2024-11-12", "close": 121.93, "volume": 110414.0}, {"date": "2024-11-13", "close": 121.78, "volume": 167526.0}, {"date": "2024-11-14", "close": 121.85, "volume": 127468.0}, {"date": "2024-11-15", "close": 119.03, "volume": 91548.0}, {"date": "2024-11-18", "close": 116.68, "volume": 115415.0}, {"date": "2024-11-19", "close": 116.69, "volume": 120136.0}, {"date": "2024-11-20", "close": 118.25, "volume": 57361.0}, {"date": "2024-11-21", "close": 118.34, "volume": 119225.0}, {"date": "2024-11-22", "close": 119.75, "volume": 110761.0}, {"date": "2024-11-25", "close": 119.95, "volume": 178769.0}, {"date": "2024-11-26", "close": 117.65, "volume": 219045.0}, {"date": "2024-11-27", "close": 117.66, "volume": 92765.0}, {"date": "2024-11-29", "close": 118.61, "volume": 58286.0}, {"date": "2024-12-02", "close": 120.4, "volume": 105951.0}, {"date": "2024-12-03", "close": 119.45, "volume": 88818.0}, {"date": "2024-12-04", "close": 118.97, "volume": 96671.0}, {"date": "2024-12-05", "close": 117.14, "volume": 76177.0}, {"date": "2024-12-06", "close": 116.16, "volume": 70232.0}, {"date": "2024-12-09", "close": 116.56, "volume": 102102.0}, {"date": "2024-12-10", "close": 116.31, "volume": 94187.0}, {"date": "2024-12-11", "close": 116.72, "volume": 85983.0}, {"date": "2024-12-12", "close": 115.74, "volume": 70005.0}, {"date": "2024-12-13", "close": 115.86, "volume": 83536.0}, {"date": "2024-12-16", "close": 115.97, "volume": 120391.0}, {"date": "2024-12-17", "close": 113.62, "volume": 114582.0}, {"date": "2024-12-18", "close": 109.38, "volume": 125500.0}, {"date": "2024-12-19", "close": 109.17, "volume": 176816.0}, {"date": "2024-12-20", "close": 109.71, "volume": 820038.0}, {"date": "2024-12-23", "close": 109.33, "volume": 118793.0}, {"date": "2024-12-24", "close": 111.32, "volume": 50410.0}, {"date": "2024-12-26", "close": 111.59, "volume": 111443.0}, {"date": "2024-12-27", "close": 110.66, "volume": 86817.0}, {"date": "2024-12-30", "close": 109.97, "volume": 226986.0}, {"date": "2024-12-31", "close": 110.06, "volume": 128404.0}, {"date": "2025-01-02", "close": 107.64, "volume": 78377.0}, {"date": "2025-01-03", "close": 108.9, "volume": 90565.0}, {"date": "2025-01-06", "close": 107.71, "volume": 85035.0}, {"date": "2025-01-07", "close": 106.55, "volume": 81945.0}, {"date": "2025-01-08", "close": 106.62, "volume": 63334.0}, {"date": "2025-01-10", "close": 105.21, "volume": 97949.0}, {"date": "2025-01-13", "close": 107.92, "volume": 92279.0}, {"date": "2025-01-14", "close": 111.44, "volume": 106367.0}, {"date": "2025-01-15", "close": 113.06, "volume": 145809.0}, {"date": "2025-01-16", "close": 112.9, "volume": 124615.0}, {"date": "2025-01-17", "close": 114.47, "volume": 97325.0}, {"date": "2025-01-21", "close": 116.61, "volume": 89561.0}, {"date": "2025-01-22", "close": 115.25, "volume": 125673.0}, {"date": "2025-01-23", "close": 115.45, "volume": 130196.0}, {"date": "2025-01-24", "close": 114.43, "volume": 97381.0}, {"date": "2025-01-27", "close": 114.77, "volume": 165646.0}, {"date": "2025-01-28", "close": 114.96, "volume": 134250.0}, {"date": "2025-01-29", "close": 114.96, "volume": 160301.0}, {"date": "2025-01-30", "close": 115.61, "volume": 132987.0}, {"date": "2025-01-31", "close": 113.35, "volume": 147653.0}, {"date": "2025-02-03", "close": 111.43, "volume": 115040.0}, {"date": "2025-02-04", "close": 114.75, "volume": 141186.0}, {"date": "2025-02-05", "close": 113.53, "volume": 95653.0}, {"date": "2025-02-06", "close": 112.82, "volume": 93084.0}, {"date": "2025-02-07", "close": 110.96, "volume": 78185.0}, {"date": "2025-02-10", "close": 110.99, "volume": 105851.0}, {"date": "2025-02-11", "close": 111.6, "volume": 66086.0}, {"date": "2025-02-12", "close": 109.63, "volume": 90199.0}, {"date": "2025-02-13", "close": 111.8, "volume": 79874.0}, {"date": "2025-02-14", "close": 108.19, "volume": 154173.0}, {"date": "2025-02-18", "close": 109.88, "volume": 134307.0}, {"date": "2025-02-19", "close": 102.2, "volume": 466418.0}, {"date": "2025-02-20", "close": 103.15, "volume": 278315.0}, {"date": "2025-02-21", "close": 103.36, "volume": 281005.0}, {"date": "2025-02-24", "close": 101.99, "volume": 260114.0}, {"date": "2025-02-25", "close": 104.38, "volume": 216400.0}, {"date": "2025-02-26", "close": 103.57, "volume": 171507.0}, {"date": "2025-02-27", "close": 104.01, "volume": 127420.0}, {"date": "2025-02-28", "close": 103.41, "volume": 218010.0}, {"date": "2025-03-03", "close": 99.4, "volume": 201761.0}, {"date": "2025-03-04", "close": 97.77, "volume": 188369.0}, {"date": "2025-03-05", "close": 98.16, "volume": 312562.0}, {"date": "2025-03-06", "close": 99.54, "volume": 271476.0}, {"date": "2025-03-07", "close": 100.62, "volume": 176607.0}, {"date": "2025-03-10", "close": 98.54, "volume": 175116.0}, {"date": "2025-03-11", "close": 99.83, "volume": 336917.0}, {"date": "2025-03-12", "close": 97.63, "volume": 383558.0}, {"date": "2025-03-13", "close": 96.8, "volume": 239220.0}, {"date": "2025-03-14", "close": 98.09, "volume": 450300.0}, {"date": "2025-03-17", "close": 99.17, "volume": 408681.0}, {"date": "2025-03-18", "close": 98.7, "volume": 328029.0}, {"date": "2025-03-19", "close": 98.57, "volume": 350581.0}, {"date": "2025-03-20", "close": 98.42, "volume": 335068.0}, {"date": "2025-03-21", "close": 96.01, "volume": 1456569.0}, {"date": "2025-03-24", "close": 98.28, "volume": 482515.0}, {"date": "2025-03-25", "close": 97.36, "volume": 280259.0}, {"date": "2025-03-26", "close": 98.24, "volume": 218067.0}, {"date": "2025-03-27", "close": 97.39, "volume": 159344.0}, {"date": "2025-03-28", "close": 95.2, "volume": 123563.0}, {"date": "2025-03-31", "close": 94.75, "volume": 196703.0}, {"date": "2025-04-01", "close": 94.54, "volume": 238005.0}, {"date": "2025-04-02", "close": 95.65, "volume": 148727.0}, {"date": "2025-04-03", "close": 88.45, "volume": 195542.0}, {"date": "2025-04-04", "close": 85.83, "volume": 309691.0}, {"date": "2025-04-07", "close": 85.19, "volume": 323875.0}, {"date": "2025-04-08", "close": 83.39, "volume": 276910.0}, {"date": "2025-04-09", "close": 89.88, "volume": 318765.0}, {"date": "2025-04-10", "close": 86.52, "volume": 154709.0}, {"date": "2025-04-11", "close": 87.47, "volume": 145992.0}, {"date": "2025-04-14", "close": 87.47, "volume": 101781.0}, {"date": "2025-04-15", "close": 87.23, "volume": 254566.0}, {"date": "2025-04-16", "close": 85.48, "volume": 138123.0}, {"date": "2025-04-17", "close": 85.92, "volume": 145646.0}, {"date": "2025-04-21", "close": 86.7, "volume": 140353.0}, {"date": "2025-04-22", "close": 88.44, "volume": 128092.0}, {"date": "2025-04-23", "close": 88.36, "volume": 248980.0}, {"date": "2025-04-24", "close": 90.33, "volume": 178036.0}, {"date": "2025-04-25", "close": 89.79, "volume": 131902.0}, {"date": "2025-04-28", "close": 89.8, "volume": 135395.0}, {"date": "2025-04-29", "close": 89.9, "volume": 276975.0}, {"date": "2025-04-30", "close": 89.48, "volume": 160059.0}, {"date": "2025-05-01", "close": 90.02, "volume": 125080.0}, {"date": "2025-05-02", "close": 92.24, "volume": 99371.0}, {"date": "2025-05-05", "close": 92.24, "volume": 138223.0}, {"date": "2025-05-06", "close": 92.54, "volume": 124190.0}, {"date": "2025-05-07", "close": 92.04, "volume": 117006.0}, {"date": "2025-05-08", "close": 93.4, "volume": 176944.0}, {"date": "2025-05-09", "close": 90.51, "volume": 193392.0}, {"date": "2025-05-12", "close": 90.7, "volume": 241909.0}, {"date": "2025-05-13", "close": 90.45, "volume": 242931.0}, {"date": "2025-05-14", "close": 87.78, "volume": 204213.0}, {"date": "2025-05-15", "close": 88.27, "volume": 178315.0}, {"date": "2025-05-16", "close": 88.99, "volume": 270451.0}, {"date": "2025-05-19", "close": 89.12, "volume": 148749.0}, {"date": "2025-05-20", "close": 88.33, "volume": 125291.0}, {"date": "2025-05-21", "close": 85.96, "volume": 194377.0}, {"date": "2025-05-22", "close": 86.15, "volume": 191481.0}, {"date": "2025-05-23", "close": 85.58, "volume": 126310.0}, {"date": "2025-05-27", "close": 87.85, "volume": 176765.0}, {"date": "2025-05-28", "close": 85.64, "volume": 143116.0}, {"date": "2025-05-29", "close": 86.1, "volume": 155671.0}, {"date": "2025-05-30", "close": 85.08, "volume": 171896.0}, {"date": "2025-06-02", "close": 85.14, "volume": 173090.0}, {"date": "2025-06-03", "close": 86.7, "volume": 153297.0}, {"date": "2025-06-04", "close": 86.16, "volume": 102490.0}, {"date": "2025-06-05", "close": 85.29, "volume": 148415.0}, {"date": "2025-06-06", "close": 86.13, "volume": 209402.0}, {"date": "2025-06-09", "close": 87.52, "volume": 262116.0}, {"date": "2025-06-10", "close": 88.84, "volume": 342170.0}, {"date": "2025-06-11", "close": 88.36, "volume": 278465.0}, {"date": "2025-06-12", "close": 87.18, "volume": 156829.0}, {"date": "2025-06-13", "close": 84.77, "volume": 204999.0}, {"date": "2025-06-16", "close": 84.41, "volume": 160170.0}, {"date": "2025-06-17", "close": 83.18, "volume": 230811.0}, {"date": "2025-06-18", "close": 82.82, "volume": 178822.0}, {"date": "2025-06-20", "close": 82.54, "volume": 467281.0}, {"date": "2025-06-23", "close": 83.64, "volume": 163214.0}, {"date": "2025-06-24", "close": 83.91, "volume": 171077.0}, {"date": "2025-06-25", "close": 83.5, "volume": 163099.0}, {"date": "2025-06-26", "close": 84.37, "volume": 129570.0}, {"date": "2025-06-27", "close": 84.28, "volume": 933435.0}, {"date": "2025-06-30", "close": 84.09, "volume": 285908.0}, {"date": "2025-07-01", "close": 87.07, "volume": 206715.0}, {"date": "2025-07-02", "close": 88.11, "volume": 259190.0}, {"date": "2025-07-03", "close": 88.7, "volume": 80233.0}, {"date": "2025-07-07", "close": 86.47, "volume": 194363.0}, {"date": "2025-07-08", "close": 88.78, "volume": 392729.0}, {"date": "2025-07-09", "close": 89.23, "volume": 230992.0}, {"date": "2025-07-10", "close": 89.32, "volume": 162788.0}, {"date": "2025-07-11", "close": 88.26, "volume": 136376.0}, {"date": "2025-07-14", "close": 87.51, "volume": 113341.0}, {"date": "2025-07-15", "close": 85.08, "volume": 111648.0}, {"date": "2025-07-16", "close": 84.53, "volume": 169129.0}, {"date": "2025-07-17", "close": 85.01, "volume": 237111.0}, {"date": "2025-07-18", "close": 83.02, "volume": 175698.0}, {"date": "2025-07-21", "close": 83.55, "volume": 158264.0}, {"date": "2025-07-22", "close": 84.74, "volume": 200540.0}, {"date": "2025-07-23", "close": 85.82, "volume": 168175.0}, {"date": "2025-07-24", "close": 84.18, "volume": 118903.0}, {"date": "2025-07-25", "close": 84.38, "volume": 252963.0}, {"date": "2025-07-28", "close": 83.22, "volume": 257924.0}, {"date": "2025-07-29", "close": 82.05, "volume": 252908.0}, {"date": "2025-07-30", "close": 80.74, "volume": 192206.0}, {"date": "2025-07-31", "close": 79.9, "volume": 222048.0}, {"date": "2025-08-01", "close": 78.55, "volume": 238504.0}, {"date": "2025-08-04", "close": 79.35, "volume": 162606.0}, {"date": "2025-08-05", "close": 80.73, "volume": 182940.0}, {"date": "2025-08-06", "close": 78.25, "volume": 356139.0}, {"date": "2025-08-07", "close": 79.81, "volume": 230004.0}, {"date": "2025-08-08", "close": 81.44, "volume": 202501.0}, {"date": "2025-08-11", "close": 81.17, "volume": 219086.0}, {"date": "2025-08-12", "close": 82.61, "volume": 157354.0}, {"date": "2025-08-13", "close": 85.02, "volume": 133595.0}, {"date": "2025-08-14", "close": 83.47, "volume": 199503.0}, {"date": "2025-08-15", "close": 82.94, "volume": 296151.0}, {"date": "2025-08-18", "close": 83.3, "volume": 93845.0}, {"date": "2025-08-19", "close": 84.17, "volume": 222250.0}, {"date": "2025-08-20", "close": 83.65, "volume": 100750.0}, {"date": "2025-08-21", "close": 83.99, "volume": 117782.0}, {"date": "2025-08-22", "close": 87.12, "volume": 144472.0}, {"date": "2025-08-25", "close": 86.62, "volume": 218757.0}, {"date": "2025-08-26", "close": 85.93, "volume": 171163.0}, {"date": "2025-08-27", "close": 87.73, "volume": 155784.0}, {"date": "2025-08-28", "close": 87.59, "volume": 177588.0}, {"date": "2025-08-29", "close": 87.59, "volume": 124796.0}, {"date": "2025-09-02", "close": 87.09, "volume": 118105.0}, {"date": "2025-09-03", "close": 85.81, "volume": 199049.0}, {"date": "2025-09-04", "close": 85.86, "volume": 125288.0}, {"date": "2025-09-05", "close": 85.72, "volume": 145533.0}, {"date": "2025-09-08", "close": 85.2, "volume": 244408.0}, {"date": "2025-09-09", "close": 83.55, "volume": 139787.0}, {"date": "2025-09-10", "close": 83.08, "volume": 153512.0}, {"date": "2025-09-11", "close": 83.65, "volume": 189799.0}, {"date": "2025-09-12", "close": 82.69, "volume": 153476.0}, {"date": "2025-09-15", "close": 80.62, "volume": 206567.0}, {"date": "2025-09-16", "close": 81.23, "volume": 237428.0}, {"date": "2025-09-17", "close": 80.62, "volume": 201376.0}, {"date": "2025-09-18", "close": 82.09, "volume": 202618.0}, {"date": "2025-09-19", "close": 79.55, "volume": 773621.0}, {"date": "2025-09-22", "close": 79.21, "volume": 199014.0}, {"date": "2025-09-23", "close": 79.29, "volume": 192371.0}, {"date": "2025-09-24", "close": 78.6, "volume": 156793.0}, {"date": "2025-09-25", "close": 77.59, "volume": 130885.0}, {"date": "2025-09-26", "close": 77.54, "volume": 603365.0}, {"date": "2025-09-29", "close": 77.06, "volume": 202087.0}, {"date": "2025-09-30", "close": 77.16, "volume": 176122.0}, {"date": "2025-10-01", "close": 76.83, "volume": 307698.0}, {"date": "2025-10-02", "close": 78.61, "volume": 274390.0}, {"date": "2025-10-03", "close": 78.78, "volume": 275457.0}, {"date": "2025-10-06", "close": 78.81, "volume": 175270.0}, {"date": "2025-10-07", "close": 78.1, "volume": 156827.0}, {"date": "2025-10-08", "close": 78.5, "volume": 133080.0}, {"date": "2025-10-09", "close": 76.29, "volume": 215911.0}, {"date": "2025-10-10", "close": 73.92, "volume": 178423.0}, {"date": "2025-10-13", "close": 74.52, "volume": 123418.0}, {"date": "2025-10-14", "close": 74.43, "volume": 111493.0}, {"date": "2025-10-15", "close": 74.93, "volume": 126504.0}, {"date": "2025-10-16", "close": 74.19, "volume": 165919.0}, {"date": "2025-10-17", "close": 74.08, "volume": 116925.0}, {"date": "2025-10-20", "close": 74.39, "volume": 141328.0}, {"date": "2025-10-21", "close": 74.84, "volume": 98469.0}, {"date": "2025-10-22", "close": 75.89, "volume": 153421.0}, {"date": "2025-10-23", "close": 75.65, "volume": 109102.0}, {"date": "2025-10-24", "close": 76.31, "volume": 129996.0}, {"date": "2025-10-27", "close": 75.22, "volume": 101978.0}, {"date": "2025-10-28", "close": 75.26, "volume": 167908.0}, {"date": "2025-10-29", "close": 73.48, "volume": 241176.0}, {"date": "2025-10-30", "close": 73.1, "volume": 210377.0}, {"date": "2025-10-31", "close": 73.58, "volume": 175465.0}, {"date": "2025-11-03", "close": 73.65, "volume": 209864.0}, {"date": "2025-11-04", "close": 72.26, "volume": 212702.0}, {"date": "2025-11-05", "close": 74.01, "volume": 275493.0}, {"date": "2025-11-06", "close": 73.49, "volume": 351471.0}, {"date": "2025-11-07", "close": 76.46, "volume": 249807.0}, {"date": "2025-11-10", "close": 75.07, "volume": 200724.0}, {"date": "2025-11-11", "close": 75.66, "volume": 89776.0}, {"date": "2025-11-12", "close": 74.86, "volume": 227485.0}, {"date": "2025-11-13", "close": 74.77, "volume": 132618.0}, {"date": "2025-11-14", "close": 74.09, "volume": 145190.0}, {"date": "2025-11-17", "close": 72.23, "volume": 233456.0}, {"date": "2025-11-18", "close": 71.15, "volume": 250005.0}, {"date": "2025-11-19", "close": 70.87, "volume": 250874.0}, {"date": "2025-11-20", "close": 70.62, "volume": 211687.0}, {"date": "2025-11-21", "close": 72.13, "volume": 257481.0}, {"date": "2025-11-24", "close": 71.05, "volume": 648736.0}, {"date": "2025-11-25", "close": 74.53, "volume": 275331.0}, {"date": "2025-11-26", "close": 74.55, "volume": 780714.0}, {"date": "2025-11-28", "close": 74.76, "volume": 96526.0}, {"date": "2025-12-01", "close": 74.01, "volume": 344913.0}, {"date": "2025-12-02", "close": 74.37, "volume": 285945.0}, {"date": "2025-12-03", "close": 74.85, "volume": 202185.0}, {"date": "2025-12-04", "close": 74.01, "volume": 116106.0}, {"date": "2025-12-05", "close": 75.04, "volume": 230644.0}, {"date": "2025-12-08", "close": 74.95, "volume": 243417.0}, {"date": "2025-12-09", "close": 75.97, "volume": 327559.0}, {"date": "2025-12-10", "close": 78.48, "volume": 377109.0}, {"date": "2025-12-11", "close": 78.62, "volume": 558632.0}, {"date": "2025-12-12", "close": 78.19, "volume": 194651.0}, {"date": "2025-12-15", "close": 78.38, "volume": 248497.0}, {"date": "2025-12-16", "close": 77.99, "volume": 266059.0}, {"date": "2025-12-17", "close": 78.96, "volume": 373787.0}, {"date": "2025-12-18", "close": 79.31, "volume": 308874.0}, {"date": "2025-12-19", "close": 77.63, "volume": 886981.0}, {"date": "2025-12-22", "close": 77.88, "volume": 145771.0}, {"date": "2025-12-23", "close": 78.08, "volume": 122249.0}, {"date": "2025-12-24", "close": 78.12, "volume": 45247.0}, {"date": "2025-12-26", "close": 78.4, "volume": 83060.0}, {"date": "2025-12-29", "close": 78.56, "volume": 105357.0}, {"date": "2025-12-30", "close": 78.14, "volume": 121451.0}, {"date": "2025-12-31", "close": 76.54, "volume": 127549.0}, {"date": "2026-01-02", "close": 76.28, "volume": 141652.0}, {"date": "2026-01-05", "close": 78.23, "volume": 215906.0}, {"date": "2026-01-06", "close": 78.61, "volume": 279964.0}, {"date": "2026-01-07", "close": 78.48, "volume": 162470.0}, {"date": "2026-01-08", "close": 79.99, "volume": 196907.0}, {"date": "2026-01-09", "close": 80.04, "volume": 113217.0}, {"date": "2026-01-12", "close": 80.57, "volume": 113770.0}, {"date": "2026-01-13", "close": 80.18, "volume": 126064.0}, {"date": "2026-01-14", "close": 80.85, "volume": 124032.0}, {"date": "2026-01-15", "close": 81.89, "volume": 132046.0}, {"date": "2026-01-16", "close": 79.86, "volume": 150856.0}, {"date": "2026-01-20", "close": 79.25, "volume": 156743.0}, {"date": "2026-01-21", "close": 81.15, "volume": 134484.0}, {"date": "2026-01-22", "close": 81.65, "volume": 76813.0}, {"date": "2026-01-23", "close": 80.83, "volume": 96610.0}, {"date": "2026-01-26", "close": 80.26, "volume": 89127.0}, {"date": "2026-01-27", "close": 79.53, "volume": 75383.0}, {"date": "2026-01-28", "close": 79.26, "volume": 101494.0}, {"date": "2026-01-29", "close": 81.41, "volume": 143446.0}, {"date": "2026-01-30", "close": 81.72, "volume": 189453.0}, {"date": "2026-02-02", "close": 83.5, "volume": 264518.0}, {"date": "2026-02-03", "close": 83.96, "volume": 230600.0}, {"date": "2026-02-04", "close": 86.89, "volume": 189488.0}, {"date": "2026-02-05", "close": 85.99, "volume": 136506.0}, {"date": "2026-02-06", "close": 86.31, "volume": 158618.0}, {"date": "2026-02-09", "close": 86.14, "volume": 196606.0}, {"date": "2026-02-10", "close": 87.73, "volume": 174780.0}, {"date": "2026-02-11", "close": 88.42, "volume": 182089.0}, {"date": "2026-02-12", "close": 86.88, "volume": 243223.0}, {"date": "2026-02-13", "close": 86.58, "volume": 197914.0}, {"date": "2026-02-17", "close": 86.14, "volume": 284671.0}, {"date": "2026-02-18", "close": 86.36, "volume": 346828.0}, {"date": "2026-02-19", "close": 82.66, "volume": 295305.0}, {"date": "2026-02-20", "close": 81.22, "volume": 226997.0}, {"date": "2026-02-23", "close": 78.98, "volume": 304487.0}, {"date": "2026-02-24", "close": 79.3, "volume": 283430.0}, {"date": "2026-02-25", "close": 78.15, "volume": 274781.0}, {"date": "2026-02-26", "close": 77.58, "volume": 173018.0}, {"date": "2026-02-27", "close": 76.58, "volume": 203387.0}, {"date": "2026-03-02", "close": 77.04, "volume": 187569.0}, {"date": "2026-03-03", "close": 76.37, "volume": 219802.0}, {"date": "2026-03-04", "close": 77.02, "volume": 196599.0}, {"date": "2026-03-05", "close": 74.22, "volume": 156033.0}, {"date": "2026-03-06", "close": 72.11, "volume": 191104.0}, {"date": "2026-03-09", "close": 71.43, "volume": 294868.0}, {"date": "2026-03-10", "close": 70.6, "volume": 266381.0}, {"date": "2026-03-11", "close": 69.74, "volume": 362645.0}, {"date": "2026-03-12", "close": 68.83, "volume": 218943.0}, {"date": "2026-03-13", "close": 68.63, "volume": 243394.0}, {"date": "2026-03-16", "close": 68.12, "volume": 246973.0}, {"date": "2026-03-17", "close": 68.87, "volume": 333655.0}, {"date": "2026-03-18", "close": 67.54, "volume": 236754.0}, {"date": "2026-03-19", "close": 67.23, "volume": 334216.0}, {"date": "2026-03-20", "close": 65.89, "volume": 510999.0}, {"date": "2026-03-23", "close": 67.32, "volume": 466719.0}, {"date": "2026-03-24", "close": 67.9, "volume": 825313.0}, {"date": "2026-03-25", "close": 70.75, "volume": 449956.0}, {"date": "2026-03-26", "close": 72.37, "volume": 215639.0}, {"date": "2026-03-27", "close": 72.2, "volume": 252723.0}, {"date": "2026-03-30", "close": 73.19, "volume": 248992.0}, {"date": "2026-03-31", "close": 73.02, "volume": 251125.0}, {"date": "2026-04-01", "close": 73.6, "volume": 213897.0}, {"date": "2026-04-02", "close": 73.79, "volume": 263051.0}, {"date": "2026-04-06", "close": 72.24, "volume": 164709.0}, {"date": "2026-04-07", "close": 72.88, "volume": 213421.0}, {"date": "2026-04-08", "close": 75.76, "volume": 284334.0}, {"date": "2026-04-09", "close": 75.83, "volume": 255275.0}, {"date": "2026-04-10", "close": 75.66, "volume": 128461.0}, {"date": "2026-04-13", "close": 76.57, "volume": 203340.0}, {"date": "2026-04-14", "close": 75.22, "volume": 196538.0}, {"date": "2026-04-15", "close": 74.66, "volume": 230019.0}, {"date": "2026-04-16", "close": 75.09, "volume": 155010.0}, {"date": "2026-04-17", "close": 76.19, "volume": 174614.0}, {"date": "2026-04-20", "close": 75.48, "volume": 124693.0}, {"date": "2026-04-21", "close": 75.47, "volume": 117189.0}, {"date": "2026-04-22", "close": 74.97, "volume": 153860.0}, {"date": "2026-04-23", "close": 76.66, "volume": 145314.0}, {"date": "2026-04-24", "close": 77.15, "volume": 153086.0}, {"date": "2026-04-27", "close": 77.68, "volume": 203403.0}, {"date": "2026-04-28", "close": 76.64, "volume": 119953.0}, {"date": "2026-04-29", "close": 75.61, "volume": 174119.0}, {"date": "2026-04-30", "close": 76.26, "volume": 193742.0}, {"date": "2026-05-01", "close": 76.83, "volume": 290190.0}, {"date": "2026-05-04", "close": 76.48, "volume": 155299.0}, {"date": "2026-05-05", "close": 78.19, "volume": 160918.0}, {"date": "2026-05-06", "close": 77.67, "volume": 245754.0}, {"date": "2026-05-07", "close": 76.64, "volume": 197573.0}, {"date": "2026-05-08", "close": 80.55, "volume": 680303.0}, {"date": "2026-05-11", "close": 80.82, "volume": 254394.0}, {"date": "2026-05-12", "close": 80.44, "volume": 218033.0}, {"date": "2026-05-13", "close": 79.69, "volume": 366845.0}, {"date": "2026-05-14", "close": 80.0, "volume": 232275.0}, {"date": "2026-05-15", "close": 78.15, "volume": 304626.0}, {"date": "2026-05-18", "close": 79.05, "volume": 167347.0}, {"date": "2026-05-19", "close": 76.87, "volume": 163298.0}, {"date": "2026-05-20", "close": 78.66, "volume": 231136.0}, {"date": "2026-05-21", "close": 78.73, "volume": 187797.0}, {"date": "2026-05-22", "close": 79.58, "volume": 199301.0}, {"date": "2026-05-26", "close": 81.96, "volume": 151038.0}, {"date": "2026-05-27", "close": 82.29, "volume": 151184.0}, {"date": "2026-05-28", "close": 82.29, "volume": 116617.0}, {"date": "2026-05-29", "close": 82.94, "volume": 275012.0}, {"date": "2026-06-01", "close": 81.93, "volume": 155547.0}, {"date": "2026-06-02", "close": 81.65, "volume": 123619.0}, {"date": "2026-06-03", "close": 80.6, "volume": 364790.0}, {"date": "2026-06-04", "close": 80.65, "volume": 171759.0}, {"date": "2026-06-05", "close": 80.68, "volume": 120341.0}, {"date": "2026-06-08", "close": 81.38, "volume": 106804.0}, {"date": "2026-06-09", "close": 82.83, "volume": 196376.0}, {"date": "2026-06-10", "close": 83.35, "volume": 233797.0}, {"date": "2026-06-11", "close": 85.86, "volume": 183419.0}, {"date": "2026-06-12", "close": 86.59, "volume": 205076.0}, {"date": "2026-06-15", "close": 85.11, "volume": 234876.0}, {"date": "2026-06-16", "close": 83.74, "volume": 177274.0}, {"date": "2026-06-17", "close": 83.11, "volume": 173525.0}, {"date": "2026-06-18", "close": 82.73, "volume": 323429.0}, {"date": "2026-06-22", "close": 82.47, "volume": 140611.0}, {"date": "2026-06-23", "close": 81.84, "volume": 179235.0}, {"date": "2026-06-24", "close": 83.39, "volume": 189129.0}, {"date": "2026-06-25", "close": 82.81, "volume": 229542.0}, {"date": "2026-06-26", "close": 82.63, "volume": 658201.0}, {"date": "2026-06-29", "close": 80.71, "volume": 209404.0}, {"date": "2026-06-30", "close": 81.39, "volume": 213720.0}, {"date": "2026-07-01", "close": 81.77, "volume": 169462.0}, {"date": "2026-07-02", "close": 83.1, "volume": 116333.0}, {"date": "2026-07-06", "close": 82.41, "volume": 137694.0}, {"date": "2026-07-07", "close": 81.66, "volume": 117069.0}, {"date": "2026-07-08", "close": 80.81, "volume": 146555.0}, {"date": "2026-07-09", "close": 80.72, "volume": 161053.0}, {"date": "2026-07-10", "close": 81.62, "volume": 117630.0}, {"date": "2026-07-13", "close": 82.03, "volume": 101616.0}, {"date": "2026-07-14", "close": 81.64, "volume": 102559.0}, {"date": "2026-07-15", "close": 83.02, "volume": 142360.0}, {"date": "2026-07-16", "close": 85.46, "volume": 184124.0}, {"date": "2026-07-17", "close": 84.25, "volume": 146409.0}, {"date": "2026-07-20", "close": 83.95, "volume": 117083.0}, {"date": "2026-07-21", "close": 84.5, "volume": 156231.0}, {"date": "2026-07-22", "close": 85.3, "volume": 139512.0}, {"date": "2026-07-23", "close": 84.09, "volume": 138190.0}, {"date": "2026-07-24", "close": 84.76, "volume": 159447.0}, {"date": "2026-07-27", "close": 85.63, "volume": 193257.0}, {"date": "2026-07-28", "close": 85.9, "volume": 133861.0}, {"date": "2026-07-29", "close": 84.95, "volume": 140488.0}, {"date": "2026-07-30", "close": 86.07, "volume": 140706.0}, {"date": "2026-07-31", "close": 85.98, "volume": 205534.0}, {"date": "2026-08-03", "close": 85.48, "volume": 154728.0}, {"date": "2026-08-04", "close": 86.7, "volume": 174797.0}, {"date": "2026-08-05", "close": 91.96, "volume": 392353.0}, {"date": "2026-08-06", "close": 91.53, "volume": 285543.0}, {"date": "2026-08-07", "close": 92.44, "volume": 162909.0}], "refreshing": true}