{"ticker": "NGG", "overview": {"cik": "1004315", "ticker": "NGG", "name": "NATIONAL GRID PLC", "industry": "Natural Gas Transmission", "country": "", "sic": "4922", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "NATIONAL GRID SIMPLIFIES ITS OPERATING MODEL", "accession": "0001654954-26-007117", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "BATCH FILING", "accession": "0001654954-26-007047", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006813", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "NATIONAL GRID PLC SCRIP DIVIDEND", "accession": "0001654954-26-006786", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "RESULT OF AGM", "accession": "0001654954-26-006652", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "NGV TO INVEST $1.75BN IN JOULENT", "accession": "0001654954-26-006411", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "BATCH FILING", "accession": "0001654954-26-006329", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001193125-26-271890", "price_sensitive": false}, {"form": "CERT", "date": "2026-06-12", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000523", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-06-12", "title": "Form 8-A12B", "accession": "0001193125-26-268812", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001193125-26-263940", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001193125-26-259511", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001193125-26-257688", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "SCRIP DIVIDEND FOR 2025/26 FINAL DIVIDEND", "accession": "0001654954-26-005689", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001193125-26-256582", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "BOARD CHANGE", "accession": "0001654954-26-005664", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "ANNUAL FINANCIAL REPORT AND NOTICE OF AGM", "accession": "0001654954-26-005660", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-03", "title": "Annual report (foreign)", "accession": "0001004315-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "BATCH FILING", "accession": "0001654954-26-005509", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FY2026 FULL YEAR RESULTS STATEMENT", "accession": "0001654954-26-004849", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "BATCH FILING", "accession": "0001654954-26-004091", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "PRE-CLOSE UPDATE AHEAD OF 25/26 FULL YEAR RESULTS", "accession": "0001654954-26-003430", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "BATCH FILING", "accession": "0001654954-26-002997", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "UPGRADED 5-YEAR FRAMEWORK AND RIIO-T3 ACCEPTANCE", "accession": "0001654954-26-001708", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-27", "title": "Employee share plan", "accession": "0001193125-26-083208", "price_sensitive": false}]}, "description": "NATIONAL GRID PLC trades as NGG on the NYSE, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 9 insider filings for the company. The most recent filing on record is dated 23 September 2025.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NGG", "has_prices": true, "as_of": "2026-08-07", "last": 80.88, "prev_close": 80.41, "change": 0.46999999999999886, "change_pct": 0.005845044148737705, "session_volume": 610528.0, "vwap_5": 80.32156809522162, "vwap_20": 81.57925342587653, "vwap_60": 82.54318261526919, "vwap_250": 82.34010536110193, "high_52w": 93.93, "low_52w": 73.54, "avg_volume_20": 765552.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20032211-T95", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "Fidelity Rollover IRA\nSP National Grid Transco, PLC National\nGrid PLC", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims NGG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584084}, {"id": "HOUSE-2025-20030891-T412", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "Brokerage Account 924\nSP National Grid Transco, PLC National\nGrid PLC", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims NGG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692084}, {"id": "HOUSE-2025-20030891-T413", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "Brokerage Account 924\nSP National Grid Transco, PLC National\nGrid PLC", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds NGG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715124}, {"id": "HOUSE-2025-20032070-T140", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "Fidelity Rollover IRA\nSP National Grid Transco, PLC National\nGrid PLC", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle buys NGG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057844}, {"id": "HOUSE-2023-20023404-T295", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "Trust > Aperio Group LLC\nNational Grid Transco, PLC National\nGrid PLC", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads NGG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744724}, {"id": "HOUSE-2023-20022480-T58", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "ren 1986 Trust > TLH ADR\nNational Grid Transco, PLC National\nGrid PLC", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds NGG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936244}, {"id": "SENATE-7c1aecfef71c4834b8c5cd1780356c17-0", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "National Grid plc", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven trims NGG ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c1aecfe-f71c-4834-b8c5-cd1780356c17/", "trade_date": "2017-09-21", "timestamp": "2017-09-21", "mins": 4794644}, {"id": "SENATE-a112082963f543aa88354115cc985df8-0", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "National Grid plc", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven files a buy in NGG ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1120829-63f5-43aa-8835-4115cc985df8/", "trade_date": "2017-03-02", "timestamp": "2017-03-02", "mins": 5086964}, {"id": "SENATE-2315722c3ef74724aef780c564b1dbb7-0", "src": "CONGRESS", "ticker": "NGG", "cik": "", "company": "NATIONAL GRID PLC", "company_raw": "National Grid plc (NYSE)", "who": "Sen. Benjamin L Cardin", "who_key": "Sen. Benjamin L Cardin", "role": "Cardin, Benjamin L. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Benjamin L Cardin sells NGG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2315722c-3ef7-4724-aef7-80c564b1dbb7/", "trade_date": "2014-11-17", "timestamp": "2014-11-17", "mins": 6290804}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares", "new_value": "NATIONAL GRID PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001004315", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001004315", "applied": 1, "detected_at": "2026-10-26T09:57:31.175182"}]}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 100001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 100001.0, "date": "2017-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c1aecfe-f71c-4834-b8c5-cd1780356c17/"}, {"action": "BUY", "amount": 100001.0, "date": "2017-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1120829-63f5-43aa-8835-4115cc985df8/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2017-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c1aecfe-f71c-4834-b8c5-cd1780356c17/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 50001.0, "net": -49000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Sen. Benjamin L Cardin", "who_key": "Sen. Benjamin L Cardin", "role": "Cardin, Benjamin L. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-11-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2315722c-3ef7-4724-aef7-80c564b1dbb7/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-11-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2315722c-3ef7-4724-aef7-80c564b1dbb7/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "NATIONAL GRID SIMPLIFIES ITS OPERATING MODEL", "accession": "0001654954-26-007117", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "BATCH FILING", "accession": "0001654954-26-007047", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006813", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "NATIONAL GRID PLC SCRIP DIVIDEND", "accession": "0001654954-26-006786", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "RESULT OF AGM", "accession": "0001654954-26-006652", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "NGV TO INVEST $1.75BN IN JOULENT", "accession": "0001654954-26-006411", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "BATCH FILING", "accession": "0001654954-26-006329", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001193125-26-271890", "price_sensitive": false}, {"form": "CERT", "date": "2026-06-12", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000523", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-06-12", "title": "Form 8-A12B", "accession": "0001193125-26-268812", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001193125-26-263940", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001193125-26-259511", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001193125-26-257688", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "SCRIP DIVIDEND FOR 2025/26 FINAL DIVIDEND", "accession": "0001654954-26-005689", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001193125-26-256582", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "BOARD CHANGE", "accession": "0001654954-26-005664", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "ANNUAL FINANCIAL REPORT AND NOTICE OF AGM", "accession": "0001654954-26-005660", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-03", "title": "Annual report (foreign)", "accession": "0001004315-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "BATCH FILING", "accession": "0001654954-26-005509", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FY2026 FULL YEAR RESULTS STATEMENT", "accession": "0001654954-26-004849", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "BATCH FILING", "accession": "0001654954-26-004091", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "PRE-CLOSE UPDATE AHEAD OF 25/26 FULL YEAR RESULTS", "accession": "0001654954-26-003430", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "BATCH FILING", "accession": "0001654954-26-002997", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "UPGRADED 5-YEAR FRAMEWORK AND RIIO-T3 ACCEPTANCE", "accession": "0001654954-26-001708", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-27", "title": "Employee share plan", "accession": "0001193125-26-083208", "price_sensitive": false}], "performance": {"ticker": "NGG", "has_prices": true, "summary": {"n": 4, "avg": 0.2081935465439673, "win_rate": 1.0, "best": 0.26315789473684204, "worst": 0.10416382252559721, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 73.25, "return": 0.10416382252559721}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 65.12, "return": 0.24201474201474185}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 64.03, "return": 0.26315789473684204}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-03-02", "score": 0.0, "ref_price": 66.1088, "return": 0.2234377268986881}]}, "price_series": [{"date": "2016-08-08", "close": 77.2252, "volume": 496107.0}, {"date": "2016-08-09", "close": 77.2034, "volume": 336234.0}, {"date": "2016-08-10", "close": 77.5852, "volume": 633777.0}, {"date": "2016-08-11", "close": 78.1197, "volume": 485613.0}, {"date": "2016-08-12", "close": 77.9888, "volume": 317088.0}, {"date": "2016-08-15", "close": 77.7379, "volume": 371914.0}, {"date": "2016-08-16", "close": 77.3452, "volume": 366550.0}, {"date": "2016-08-17", "close": 77.5415, "volume": 439947.0}, {"date": "2016-08-18", "close": 78.5452, "volume": 344479.0}, {"date": "2016-08-19", "close": 77.7161, "volume": 460395.0}, {"date": "2016-08-22", "close": 78.087, "volume": 310555.0}, {"date": "2016-08-23", "close": 77.7815, "volume": 230977.0}, {"date": "2016-08-24", "close": 77.5524, "volume": 397681.0}, {"date": "2016-08-25", "close": 77.8688, "volume": 209454.0}, {"date": "2016-08-26", "close": 76.5706, "volume": 383636.0}, {"date": "2016-08-29", "close": 76.9743, "volume": 234331.0}, {"date": "2016-08-30", "close": 75.7525, "volume": 393707.0}, {"date": "2016-08-31", "close": 75.807, "volume": 359729.0}, {"date": "2016-09-01", "close": 76.1997, "volume": 359165.0}, {"date": "2016-09-02", "close": 78.1634, "volume": 675148.0}, {"date": "2016-09-06", "close": 78.6979, "volume": 448638.0}, {"date": "2016-09-07", "close": 78.1852, "volume": 319108.0}, {"date": "2016-09-08", "close": 78.2943, "volume": 464665.0}, {"date": "2016-09-09", "close": 76.1452, "volume": 441334.0}, {"date": "2016-09-12", "close": 77.0943, "volume": 450184.0}, {"date": "2016-09-13", "close": 75.5015, "volume": 544607.0}, {"date": "2016-09-14", "close": 75.7197, "volume": 388273.0}, {"date": "2016-09-15", "close": 76.167, "volume": 451178.0}, {"date": "2016-09-16", "close": 75.9052, "volume": 435218.0}, {"date": "2016-09-19", "close": 76.8215, "volume": 381467.0}, {"date": "2016-09-20", "close": 76.7015, "volume": 619165.0}, {"date": "2016-09-21", "close": 76.9852, "volume": 694909.0}, {"date": "2016-09-22", "close": 78.1743, "volume": 346384.0}, {"date": "2016-09-23", "close": 76.9415, "volume": 448399.0}, {"date": "2016-09-26", "close": 77.4215, "volume": 328442.0}, {"date": "2016-09-27", "close": 77.9888, "volume": 604696.0}, {"date": "2016-09-28", "close": 78.4033, "volume": 422938.0}, {"date": "2016-09-29", "close": 78.3052, "volume": 480458.0}, {"date": "2016-09-30", "close": 77.5743, "volume": 403169.0}, {"date": "2016-10-03", "close": 77.5415, "volume": 488716.0}, {"date": "2016-10-04", "close": 76.2543, "volume": 504116.0}, {"date": "2016-10-05", "close": 75.2397, "volume": 514388.0}, {"date": "2016-10-06", "close": 73.7779, "volume": 923973.0}, {"date": "2016-10-07", "close": 71.2143, "volume": 1497978.0}, {"date": "2016-10-10", "close": 71.3343, "volume": 1648031.0}, {"date": "2016-10-11", "close": 70.1997, "volume": 674055.0}, {"date": "2016-10-12", "close": 70.6034, "volume": 1229322.0}, {"date": "2016-10-13", "close": 70.9634, "volume": 1000322.0}, {"date": "2016-10-14", "close": 70.9416, "volume": 826194.0}, {"date": "2016-10-17", "close": 70.7343, "volume": 380624.0}, {"date": "2016-10-18", "close": 71.4325, "volume": 490752.0}, {"date": "2016-10-19", "close": 71.5088, "volume": 344496.0}, {"date": "2016-10-20", "close": 71.3561, "volume": 584263.0}, {"date": "2016-10-21", "close": 71.3016, "volume": 616181.0}, {"date": "2016-10-24", "close": 70.2979, "volume": 408824.0}, {"date": "2016-10-25", "close": 70.5816, "volume": 537587.0}, {"date": "2016-10-26", "close": 70.527, "volume": 322796.0}, {"date": "2016-10-27", "close": 70.7452, "volume": 1043269.0}, {"date": "2016-10-28", "close": 70.5379, "volume": 318450.0}, {"date": "2016-10-31", "close": 71.367, "volume": 381568.0}, {"date": "2016-11-01", "close": 70.3961, "volume": 367191.0}, {"date": "2016-11-02", "close": 69.5779, "volume": 411735.0}, {"date": "2016-11-03", "close": 69.9379, "volume": 378072.0}, {"date": "2016-11-04", "close": 69.5997, "volume": 428564.0}, {"date": "2016-11-07", "close": 69.5016, "volume": 778850.0}, {"date": "2016-11-08", "close": 69.927, "volume": 483844.0}, {"date": "2016-11-09", "close": 68.7816, "volume": 552967.0}, {"date": "2016-11-10", "close": 65.5525, "volume": 1719795.0}, {"date": "2016-11-11", "close": 65.9016, "volume": 885770.0}, {"date": "2016-11-14", "close": 63.4143, "volume": 1287808.0}, {"date": "2016-11-15", "close": 64.2107, "volume": 718337.0}, {"date": "2016-11-16", "close": 63.927, "volume": 1022501.0}, {"date": "2016-11-17", "close": 63.9379, "volume": 520187.0}, {"date": "2016-11-18", "close": 63.2725, "volume": 651546.0}, {"date": "2016-11-21", "close": 64.4179, "volume": 541405.0}, {"date": "2016-11-22", "close": 63.5343, "volume": 505490.0}, {"date": "2016-11-23", "close": 62.5743, "volume": 631518.0}, {"date": "2016-11-25", "close": 63.2616, "volume": 285149.0}, {"date": "2016-11-28", "close": 63.6543, "volume": 450417.0}, {"date": "2016-11-29", "close": 63.6325, "volume": 733029.0}, {"date": "2016-11-30", "close": 62.258, "volume": 712573.0}, {"date": "2016-12-01", "close": 61.8107, "volume": 860275.0}, {"date": "2016-12-02", "close": 62.8034, "volume": 829868.0}, {"date": "2016-12-05", "close": 62.5089, "volume": 528931.0}, {"date": "2016-12-06", "close": 62.487, "volume": 502043.0}, {"date": "2016-12-07", "close": 62.978, "volume": 517819.0}, {"date": "2016-12-08", "close": 63.2834, "volume": 594390.0}, {"date": "2016-12-09", "close": 64.047, "volume": 542842.0}, {"date": "2016-12-12", "close": 64.1889, "volume": 787859.0}, {"date": "2016-12-13", "close": 64.4289, "volume": 661008.0}, {"date": "2016-12-14", "close": 63.2398, "volume": 664764.0}, {"date": "2016-12-15", "close": 63.1089, "volume": 619751.0}, {"date": "2016-12-16", "close": 63.6979, "volume": 527119.0}, {"date": "2016-12-19", "close": 63.9816, "volume": 592732.0}, {"date": "2016-12-20", "close": 63.5125, "volume": 840722.0}, {"date": "2016-12-21", "close": 63.1634, "volume": 479365.0}, {"date": "2016-12-22", "close": 63.098, "volume": 523373.0}, {"date": "2016-12-23", "close": 63.4907, "volume": 470445.0}, {"date": "2016-12-27", "close": 63.447, "volume": 370024.0}, {"date": "2016-12-28", "close": 63.0761, "volume": 447021.0}, {"date": "2016-12-29", "close": 63.9925, "volume": 453574.0}, {"date": "2016-12-30", "close": 63.6325, "volume": 710901.0}, {"date": "2017-01-03", "close": 62.9234, "volume": 1707993.0}, {"date": "2017-01-04", "close": 62.8361, "volume": 1138164.0}, {"date": "2017-01-05", "close": 63.7634, "volume": 1046481.0}, {"date": "2017-01-06", "close": 63.6434, "volume": 1101766.0}, {"date": "2017-01-09", "close": 62.8907, "volume": 870928.0}, {"date": "2017-01-10", "close": 62.007, "volume": 856354.0}, {"date": "2017-01-11", "close": 62.5416, "volume": 812271.0}, {"date": "2017-01-12", "close": 63.5234, "volume": 775837.0}, {"date": "2017-01-13", "close": 63.9161, "volume": 829514.0}, {"date": "2017-01-17", "close": 64.7889, "volume": 872187.0}, {"date": "2017-01-18", "close": 63.5998, "volume": 504024.0}, {"date": "2017-01-19", "close": 63.087, "volume": 515787.0}, {"date": "2017-01-20", "close": 63.6325, "volume": 612974.0}, {"date": "2017-01-23", "close": 64.0579, "volume": 459408.0}, {"date": "2017-01-24", "close": 63.8507, "volume": 652460.0}, {"date": "2017-01-25", "close": 63.7089, "volume": 425746.0}, {"date": "2017-01-26", "close": 63.1307, "volume": 1830113.0}, {"date": "2017-01-27", "close": 63.1416, "volume": 427758.0}, {"date": "2017-01-30", "close": 62.847, "volume": 667161.0}, {"date": "2017-01-31", "close": 63.7852, "volume": 846175.0}, {"date": "2017-02-01", "close": 63.3052, "volume": 796098.0}, {"date": "2017-02-02", "close": 63.3052, "volume": 480065.0}, {"date": "2017-02-03", "close": 63.2834, "volume": 402102.0}, {"date": "2017-02-06", "close": 63.4252, "volume": 551951.0}, {"date": "2017-02-07", "close": 64.2761, "volume": 677814.0}, {"date": "2017-02-08", "close": 65.2907, "volume": 895409.0}, {"date": "2017-02-09", "close": 65.3125, "volume": 895613.0}, {"date": "2017-02-10", "close": 65.3234, "volume": 371487.0}, {"date": "2017-02-13", "close": 65.3343, "volume": 539082.0}, {"date": "2017-02-14", "close": 65.1816, "volume": 474801.0}, {"date": "2017-02-15", "close": 65.0179, "volume": 473328.0}, {"date": "2017-02-16", "close": 65.3889, "volume": 312562.0}, {"date": "2017-02-17", "close": 65.3343, "volume": 399395.0}, {"date": "2017-02-21", "close": 66.1307, "volume": 473608.0}, {"date": "2017-02-22", "close": 66.0434, "volume": 429932.0}, {"date": "2017-02-23", "close": 66.4907, "volume": 415447.0}, {"date": "2017-02-24", "close": 66.6434, "volume": 401571.0}, {"date": "2017-02-27", "close": 66.3925, "volume": 349333.0}, {"date": "2017-02-28", "close": 66.3816, "volume": 371797.0}, {"date": "2017-03-01", "close": 65.4652, "volume": 696123.0}, {"date": "2017-03-02", "close": 66.1088, "volume": 432178.0}, {"date": "2017-03-03", "close": 65.7052, "volume": 578341.0}, {"date": "2017-03-06", "close": 65.4543, "volume": 281925.0}, {"date": "2017-03-07", "close": 65.3561, "volume": 692930.0}, {"date": "2017-03-08", "close": 64.9307, "volume": 579025.0}, {"date": "2017-03-09", "close": 65.0834, "volume": 516734.0}, {"date": "2017-03-10", "close": 65.4434, "volume": 813613.0}, {"date": "2017-03-13", "close": 65.6289, "volume": 570860.0}, {"date": "2017-03-14", "close": 65.5743, "volume": 260234.0}, {"date": "2017-03-15", "close": 66.0216, "volume": 632150.0}, {"date": "2017-03-16", "close": 66.2834, "volume": 548577.0}, {"date": "2017-03-17", "close": 67.1343, "volume": 1245402.0}, {"date": "2017-03-20", "close": 67.0579, "volume": 602103.0}, {"date": "2017-03-21", "close": 68.4543, "volume": 1318868.0}, {"date": "2017-03-22", "close": 68.5197, "volume": 641704.0}, {"date": "2017-03-23", "close": 68.8579, "volume": 1815555.0}, {"date": "2017-03-24", "close": 69.3161, "volume": 717292.0}, {"date": "2017-03-27", "close": 69.7088, "volume": 458694.0}, {"date": "2017-03-28", "close": 69.0216, "volume": 334747.0}, {"date": "2017-03-29", "close": 68.9343, "volume": 298845.0}, {"date": "2017-03-30", "close": 68.4979, "volume": 277314.0}, {"date": "2017-03-31", "close": 69.2507, "volume": 505529.0}, {"date": "2017-04-03", "close": 68.9779, "volume": 339040.0}, {"date": "2017-04-04", "close": 68.8579, "volume": 363342.0}, {"date": "2017-04-05", "close": 69.1743, "volume": 255394.0}, {"date": "2017-04-06", "close": 69.3925, "volume": 433111.0}, {"date": "2017-04-07", "close": 69.3925, "volume": 408463.0}, {"date": "2017-04-10", "close": 69.6761, "volume": 301246.0}, {"date": "2017-04-11", "close": 70.1234, "volume": 456708.0}, {"date": "2017-04-12", "close": 71.0288, "volume": 548589.0}, {"date": "2017-04-13", "close": 70.5925, "volume": 397377.0}, {"date": "2017-04-17", "close": 70.9852, "volume": 295535.0}, {"date": "2017-04-18", "close": 70.7779, "volume": 369877.0}, {"date": "2017-04-19", "close": 69.9161, "volume": 605403.0}, {"date": "2017-04-20", "close": 69.3816, "volume": 569608.0}, {"date": "2017-04-21", "close": 70.0143, "volume": 336812.0}, {"date": "2017-04-24", "close": 70.9961, "volume": 549092.0}, {"date": "2017-04-25", "close": 70.8652, "volume": 302248.0}, {"date": "2017-04-26", "close": 70.3088, "volume": 378548.0}, {"date": "2017-04-27", "close": 70.9634, "volume": 396235.0}, {"date": "2017-04-28", "close": 70.767, "volume": 276621.0}, {"date": "2017-05-01", "close": 70.5379, "volume": 371216.0}, {"date": "2017-05-02", "close": 71.2034, "volume": 352060.0}, {"date": "2017-05-03", "close": 71.2252, "volume": 480091.0}, {"date": "2017-05-04", "close": 71.4652, "volume": 492763.0}, {"date": "2017-05-05", "close": 72.1306, "volume": 501458.0}, {"date": "2017-05-08", "close": 72.6543, "volume": 473436.0}, {"date": "2017-05-09", "close": 72.5452, "volume": 477096.0}, {"date": "2017-05-10", "close": 73.1888, "volume": 477140.0}, {"date": "2017-05-11", "close": 72.7525, "volume": 289692.0}, {"date": "2017-05-12", "close": 73.0688, "volume": 337827.0}, {"date": "2017-05-15", "close": 73.7452, "volume": 638736.0}, {"date": "2017-05-16", "close": 73.8434, "volume": 624597.0}, {"date": "2017-05-17", "close": 74.4652, "volume": 1076139.0}, {"date": "2017-05-18", "close": 74.247, "volume": 585622.0}, {"date": "2017-05-19", "close": 75.207, "volume": 485533.0}, {"date": "2017-05-22", "close": 69.38, "volume": 468416.0}, {"date": "2017-05-23", "close": 70.19, "volume": 553217.0}, {"date": "2017-05-24", "close": 70.48, "volume": 486805.0}, {"date": "2017-05-25", "close": 70.68, "volume": 422379.0}, {"date": "2017-05-26", "close": 69.99, "volume": 690434.0}, {"date": "2017-05-30", "close": 70.31, "volume": 555365.0}, {"date": "2017-05-31", "close": 68.5, "volume": 547394.0}, {"date": "2017-06-01", "close": 68.32, "volume": 640916.0}, {"date": "2017-06-02", "close": 67.6, "volume": 1423990.0}, {"date": "2017-06-05", "close": 67.51, "volume": 1065907.0}, {"date": "2017-06-06", "close": 66.74, "volume": 1055790.0}, {"date": "2017-06-07", "close": 66.86, "volume": 572155.0}, {"date": "2017-06-08", "close": 66.86, "volume": 829620.0}, {"date": "2017-06-09", "close": 65.18, "volume": 828749.0}, {"date": "2017-06-12", "close": 64.72, "volume": 735080.0}, {"date": "2017-06-13", "close": 65.54, "volume": 473489.0}, {"date": "2017-06-14", "close": 65.61, "volume": 587532.0}, {"date": "2017-06-15", "close": 65.37, "volume": 490706.0}, {"date": "2017-06-16", "close": 65.97, "volume": 540286.0}, {"date": "2017-06-19", "close": 65.69, "volume": 347446.0}, {"date": "2017-06-20", "close": 65.09, "volume": 497141.0}, {"date": "2017-06-21", "close": 64.48, "volume": 392430.0}, {"date": "2017-06-22", "close": 64.05, "volume": 551833.0}, {"date": "2017-06-23", "close": 64.21, "volume": 342874.0}, {"date": "2017-06-26", "close": 64.74, "volume": 926962.0}, {"date": "2017-06-27", "close": 63.81, "volume": 627060.0}, {"date": "2017-06-28", "close": 63.59, "volume": 354358.0}, {"date": "2017-06-29", "close": 62.93, "volume": 383186.0}, {"date": "2017-06-30", "close": 62.82, "volume": 339427.0}, {"date": "2017-07-03", "close": 62.4, "volume": 311168.0}, {"date": "2017-07-05", "close": 61.92, "volume": 764204.0}, {"date": "2017-07-06", "close": 61.43, "volume": 658239.0}, {"date": "2017-07-07", "close": 61.17, "volume": 431709.0}, {"date": "2017-07-10", "close": 60.77, "volume": 495591.0}, {"date": "2017-07-11", "close": 60.41, "volume": 417516.0}, {"date": "2017-07-12", "close": 60.98, "volume": 404436.0}, {"date": "2017-07-13", "close": 61.31, "volume": 574135.0}, {"date": "2017-07-14", "close": 61.66, "volume": 481633.0}, {"date": "2017-07-17", "close": 61.71, "volume": 375827.0}, {"date": "2017-07-18", "close": 62.2, "volume": 397138.0}, {"date": "2017-07-19", "close": 62.3, "volume": 268292.0}, {"date": "2017-07-20", "close": 62.79, "volume": 384157.0}, {"date": "2017-07-21", "close": 62.92, "volume": 306714.0}, {"date": "2017-07-24", "close": 61.82, "volume": 526938.0}, {"date": "2017-07-25", "close": 61.8, "volume": 374571.0}, {"date": "2017-07-26", "close": 62.71, "volume": 379431.0}, {"date": "2017-07-27", "close": 62.63, "volume": 333433.0}, {"date": "2017-07-28", "close": 62.21, "volume": 437278.0}, {"date": "2017-07-31", "close": 62.51, "volume": 328667.0}, {"date": "2017-08-01", "close": 63.15, "volume": 530991.0}, {"date": "2017-08-02", "close": 63.33, "volume": 410867.0}, {"date": "2017-08-03", "close": 63.72, "volume": 436512.0}, {"date": "2017-08-04", "close": 63.17, "volume": 314202.0}, {"date": "2017-08-07", "close": 63.28, "volume": 310088.0}, {"date": "2017-08-08", "close": 63.08, "volume": 257711.0}, {"date": "2017-08-09", "close": 63.3, "volume": 272328.0}, {"date": "2017-08-10", "close": 63.37, "volume": 285741.0}, {"date": "2017-08-11", "close": 62.88, "volume": 581017.0}, {"date": "2017-08-14", "close": 63.38, "volume": 306040.0}, {"date": "2017-08-15", "close": 63.25, "volume": 287493.0}, {"date": "2017-08-16", "close": 63.18, "volume": 782875.0}, {"date": "2017-08-17", "close": 62.84, "volume": 340864.0}, {"date": "2017-08-18", "close": 62.78, "volume": 243817.0}, {"date": "2017-08-21", "close": 63.05, "volume": 294205.0}, {"date": "2017-08-22", "close": 63.29, "volume": 217789.0}, {"date": "2017-08-23", "close": 63.28, "volume": 267462.0}, {"date": "2017-08-24", "close": 63.37, "volume": 648723.0}, {"date": "2017-08-25", "close": 63.42, "volume": 378130.0}, {"date": "2017-08-28", "close": 63.57, "volume": 303230.0}, {"date": "2017-08-29", "close": 63.22, "volume": 367571.0}, {"date": "2017-08-30", "close": 63.21, "volume": 383755.0}, {"date": "2017-08-31", "close": 63.83, "volume": 370126.0}, {"date": "2017-09-01", "close": 63.77, "volume": 353048.0}, {"date": "2017-09-05", "close": 64.07, "volume": 323293.0}, {"date": "2017-09-06", "close": 64.11, "volume": 333218.0}, {"date": "2017-09-07", "close": 65.1, "volume": 401830.0}, {"date": "2017-09-08", "close": 65.15, "volume": 323701.0}, {"date": "2017-09-11", "close": 65.04, "volume": 308417.0}, {"date": "2017-09-12", "close": 64.29, "volume": 257515.0}, {"date": "2017-09-13", "close": 63.94, "volume": 203904.0}, {"date": "2017-09-14", "close": 64.62, "volume": 309961.0}, {"date": "2017-09-15", "close": 65.38, "volume": 718839.0}, {"date": "2017-09-18", "close": 64.55, "volume": 430701.0}, {"date": "2017-09-19", "close": 64.97, "volume": 359437.0}, {"date": "2017-09-20", "close": 64.69, "volume": 399328.0}, {"date": "2017-09-21", "close": 64.77, "volume": 298339.0}, {"date": "2017-09-22", "close": 64.42, "volume": 379883.0}, {"date": "2017-09-25", "close": 64.7, "volume": 848197.0}, {"date": "2017-09-26", "close": 64.21, "volume": 462936.0}, {"date": "2017-09-27", "close": 62.59, "volume": 662128.0}, {"date": "2017-09-28", "close": 62.79, "volume": 531251.0}, {"date": "2017-09-29", "close": 62.71, "volume": 266856.0}, {"date": "2017-10-02", "close": 62.95, "volume": 368120.0}, {"date": "2017-10-03", "close": 62.47, "volume": 415108.0}, {"date": "2017-10-04", "close": 62.75, "volume": 234815.0}, {"date": "2017-10-05", "close": 62.39, "volume": 305641.0}, {"date": "2017-10-06", "close": 62.26, "volume": 393888.0}, {"date": "2017-10-09", "close": 62.62, "volume": 206120.0}, {"date": "2017-10-10", "close": 63.08, "volume": 181317.0}, {"date": "2017-10-11", "close": 63.32, "volume": 263626.0}, {"date": "2017-10-12", "close": 63.09, "volume": 307819.0}, {"date": "2017-10-13", "close": 62.73, "volume": 266918.0}, {"date": "2017-10-16", "close": 61.64, "volume": 511792.0}, {"date": "2017-10-17", "close": 62.1, "volume": 518526.0}, {"date": "2017-10-18", "close": 62.63, "volume": 284934.0}, {"date": "2017-10-19", "close": 62.45, "volume": 262975.0}, {"date": "2017-10-20", "close": 62.01, "volume": 271301.0}, {"date": "2017-10-23", "close": 62.55, "volume": 309130.0}, {"date": "2017-10-24", "close": 61.62, "volume": 371460.0}, {"date": "2017-10-25", "close": 60.92, "volume": 467292.0}, {"date": "2017-10-26", "close": 60.72, "volume": 403859.0}, {"date": "2017-10-27", "close": 61.04, "volume": 397143.0}, {"date": "2017-10-30", "close": 60.77, "volume": 403113.0}, {"date": "2017-10-31", "close": 61.05, "volume": 385859.0}, {"date": "2017-11-01", "close": 60.55, "volume": 418900.0}, {"date": "2017-11-02", "close": 60.78, "volume": 409488.0}, {"date": "2017-11-03", "close": 60.86, "volume": 390147.0}, {"date": "2017-11-06", "close": 61.27, "volume": 430898.0}, {"date": "2017-11-07", "close": 61.49, "volume": 274800.0}, {"date": "2017-11-08", "close": 61.85, "volume": 311249.0}, {"date": "2017-11-09", "close": 60.48, "volume": 622953.0}, {"date": "2017-11-10", "close": 59.95, "volume": 412579.0}, {"date": "2017-11-13", "close": 59.2, "volume": 1078099.0}, {"date": "2017-11-14", "close": 59.19, "volume": 647251.0}, {"date": "2017-11-15", "close": 59.35, "volume": 375230.0}, {"date": "2017-11-16", "close": 59.3, "volume": 402928.0}, {"date": "2017-11-17", "close": 58.94, "volume": 445362.0}, {"date": "2017-11-20", "close": 58.81, "volume": 490142.0}, {"date": "2017-11-21", "close": 58.72, "volume": 602039.0}, {"date": "2017-11-22", "close": 58.68, "volume": 644770.0}, {"date": "2017-11-24", "close": 58.45, "volume": 296860.0}, {"date": "2017-11-27", "close": 59.13, "volume": 820226.0}, {"date": "2017-11-28", "close": 59.13, "volume": 645936.0}, {"date": "2017-11-29", "close": 59.77, "volume": 794480.0}, {"date": "2017-11-30", "close": 60.11, "volume": 810614.0}, {"date": "2017-12-01", "close": 60.04, "volume": 717735.0}, {"date": "2017-12-04", "close": 59.95, "volume": 641012.0}, {"date": "2017-12-05", "close": 59.59, "volume": 581432.0}, {"date": "2017-12-06", "close": 59.32, "volume": 636501.0}, {"date": "2017-12-07", "close": 59.68, "volume": 527941.0}, {"date": "2017-12-08", "close": 59.57, "volume": 444471.0}, {"date": "2017-12-11", "close": 59.33, "volume": 528904.0}, {"date": "2017-12-12", "close": 59.13, "volume": 495178.0}, {"date": "2017-12-13", "close": 58.95, "volume": 606384.0}, {"date": "2017-12-14", "close": 58.3, "volume": 684136.0}, {"date": "2017-12-15", "close": 57.99, "volume": 1338752.0}, {"date": "2017-12-18", "close": 58.44, "volume": 1193626.0}, {"date": "2017-12-19", "close": 58.41, "volume": 1019571.0}, {"date": "2017-12-20", "close": 58.3, "volume": 923486.0}, {"date": "2017-12-21", "close": 57.95, "volume": 770043.0}, {"date": "2017-12-22", "close": 57.91, "volume": 615537.0}, {"date": "2017-12-26", "close": 57.87, "volume": 497191.0}, {"date": "2017-12-27", "close": 58.23, "volume": 678326.0}, {"date": "2017-12-28", "close": 58.6, "volume": 687991.0}, {"date": "2017-12-29", "close": 58.81, "volume": 455485.0}, {"date": "2018-01-02", "close": 58.84, "volume": 805645.0}, {"date": "2018-01-03", "close": 57.66, "volume": 713477.0}, {"date": "2018-01-04", "close": 58.1, "volume": 766250.0}, {"date": "2018-01-05", "close": 58.93, "volume": 761443.0}, {"date": "2018-01-08", "close": 59.0, "volume": 744155.0}, {"date": "2018-01-09", "close": 57.51, "volume": 888903.0}, {"date": "2018-01-10", "close": 56.84, "volume": 692563.0}, {"date": "2018-01-11", "close": 57.11, "volume": 853624.0}, {"date": "2018-01-12", "close": 57.58, "volume": 767088.0}, {"date": "2018-01-16", "close": 58.31, "volume": 1484643.0}, {"date": "2018-01-17", "close": 58.32, "volume": 667688.0}, {"date": "2018-01-18", "close": 57.92, "volume": 664841.0}, {"date": "2018-01-19", "close": 57.62, "volume": 537286.0}, {"date": "2018-01-22", "close": 57.89, "volume": 632228.0}, {"date": "2018-01-23", "close": 57.77, "volume": 836906.0}, {"date": "2018-01-24", "close": 57.68, "volume": 709994.0}, {"date": "2018-01-25", "close": 57.38, "volume": 1007757.0}, {"date": "2018-01-26", "close": 57.59, "volume": 583042.0}, {"date": "2018-01-29", "close": 56.99, "volume": 756776.0}, {"date": "2018-01-30", "close": 57.12, "volume": 477597.0}, {"date": "2018-01-31", "close": 57.68, "volume": 550219.0}, {"date": "2018-02-01", "close": 57.0, "volume": 493572.0}, {"date": "2018-02-02", "close": 56.05, "volume": 540635.0}, {"date": "2018-02-05", "close": 53.72, "volume": 953823.0}, {"date": "2018-02-06", "close": 53.71, "volume": 1397481.0}, {"date": "2018-02-07", "close": 53.41, "volume": 681459.0}, {"date": "2018-02-08", "close": 52.51, "volume": 675862.0}, {"date": "2018-02-09", "close": 52.6, "volume": 836808.0}, {"date": "2018-02-12", "close": 52.69, "volume": 757413.0}, {"date": "2018-02-13", "close": 52.01, "volume": 855991.0}, {"date": "2018-02-14", "close": 52.41, "volume": 946169.0}, {"date": "2018-02-15", "close": 53.04, "volume": 786386.0}, {"date": "2018-02-16", "close": 53.39, "volume": 747045.0}, {"date": "2018-02-20", "close": 53.12, "volume": 955348.0}, {"date": "2018-02-21", "close": 52.01, "volume": 614037.0}, {"date": "2018-02-22", "close": 53.05, "volume": 816767.0}, {"date": "2018-02-23", "close": 54.06, "volume": 761219.0}, {"date": "2018-02-26", "close": 53.95, "volume": 494348.0}, {"date": "2018-02-27", "close": 52.85, "volume": 481119.0}, {"date": "2018-02-28", "close": 51.59, "volume": 801451.0}, {"date": "2018-03-01", "close": 51.95, "volume": 1119943.0}, {"date": "2018-03-02", "close": 51.94, "volume": 757719.0}, {"date": "2018-03-05", "close": 52.82, "volume": 636861.0}, {"date": "2018-03-06", "close": 53.17, "volume": 1564140.0}, {"date": "2018-03-07", "close": 54.45, "volume": 1009245.0}, {"date": "2018-03-08", "close": 55.07, "volume": 905255.0}, {"date": "2018-03-09", "close": 54.71, "volume": 871774.0}, {"date": "2018-03-12", "close": 54.95, "volume": 505385.0}, {"date": "2018-03-13", "close": 54.73, "volume": 563343.0}, {"date": "2018-03-14", "close": 54.87, "volume": 515233.0}, {"date": "2018-03-15", "close": 54.22, "volume": 855659.0}, {"date": "2018-03-16", "close": 54.72, "volume": 925520.0}, {"date": "2018-03-19", "close": 54.27, "volume": 640496.0}, {"date": "2018-03-20", "close": 53.58, "volume": 896685.0}, {"date": "2018-03-21", "close": 53.78, "volume": 636567.0}, {"date": "2018-03-22", "close": 53.32, "volume": 1268045.0}, {"date": "2018-03-23", "close": 53.29, "volume": 897305.0}, {"date": "2018-03-26", "close": 54.2, "volume": 527547.0}, {"date": "2018-03-27", "close": 54.65, "volume": 705212.0}, {"date": "2018-03-28", "close": 56.69, "volume": 1229102.0}, {"date": "2018-03-29", "close": 56.43, "volume": 577185.0}, {"date": "2018-04-02", "close": 56.06, "volume": 539406.0}, {"date": "2018-04-03", "close": 56.57, "volume": 700840.0}, {"date": "2018-04-04", "close": 57.19, "volume": 660947.0}, {"date": "2018-04-05", "close": 58.22, "volume": 910911.0}, {"date": "2018-04-06", "close": 58.06, "volume": 497158.0}, {"date": "2018-04-09", "close": 58.96, "volume": 613245.0}, {"date": "2018-04-10", "close": 58.55, "volume": 1814582.0}, {"date": "2018-04-11", "close": 58.82, "volume": 642741.0}, {"date": "2018-04-12", "close": 58.46, "volume": 844137.0}, {"date": "2018-04-13", "close": 58.88, "volume": 353510.0}, {"date": "2018-04-16", "close": 58.6, "volume": 859856.0}, {"date": "2018-04-17", "close": 58.89, "volume": 397498.0}, {"date": "2018-04-18", "close": 58.48, "volume": 669531.0}, {"date": "2018-04-19", "close": 57.61, "volume": 462275.0}, {"date": "2018-04-20", "close": 57.12, "volume": 441585.0}, {"date": "2018-04-23", "close": 56.07, "volume": 733017.0}, {"date": "2018-04-24", "close": 56.3, "volume": 617527.0}, {"date": "2018-04-25", "close": 56.52, "volume": 632016.0}, {"date": "2018-04-26", "close": 57.99, "volume": 624700.0}, {"date": "2018-04-27", "close": 58.45, "volume": 352990.0}, {"date": "2018-04-30", "close": 58.18, "volume": 313196.0}, {"date": "2018-05-01", "close": 58.04, "volume": 498030.0}, {"date": "2018-05-02", "close": 57.71, "volume": 287730.0}, {"date": "2018-05-03", "close": 57.94, "volume": 410857.0}, {"date": "2018-05-04", "close": 57.87, "volume": 439551.0}, {"date": "2018-05-07", "close": 57.78, "volume": 315623.0}, {"date": "2018-05-08", "close": 56.99, "volume": 529026.0}, {"date": "2018-05-09", "close": 57.47, "volume": 402218.0}, {"date": "2018-05-10", "close": 57.54, "volume": 318825.0}, {"date": "2018-05-11", "close": 57.49, "volume": 279408.0}, {"date": "2018-05-14", "close": 57.77, "volume": 353659.0}, {"date": "2018-05-15", "close": 56.63, "volume": 497043.0}, {"date": "2018-05-16", "close": 56.49, "volume": 332070.0}, {"date": "2018-05-17", "close": 58.25, "volume": 941072.0}, {"date": "2018-05-18", "close": 59.42, "volume": 997105.0}, {"date": "2018-05-21", "close": 59.64, "volume": 497160.0}, {"date": "2018-05-22", "close": 59.49, "volume": 385054.0}, {"date": "2018-05-23", "close": 59.11, "volume": 476823.0}, {"date": "2018-05-24", "close": 59.02, "volume": 336393.0}, {"date": "2018-05-25", "close": 58.59, "volume": 344622.0}, {"date": "2018-05-29", "close": 58.47, "volume": 415694.0}, {"date": "2018-05-30", "close": 58.59, "volume": 430515.0}, {"date": "2018-05-31", "close": 55.81, "volume": 680852.0}, {"date": "2018-06-01", "close": 55.58, "volume": 647140.0}, {"date": "2018-06-04", "close": 55.79, "volume": 504279.0}, {"date": "2018-06-05", "close": 55.19, "volume": 660102.0}, {"date": "2018-06-06", "close": 55.59, "volume": 1476638.0}, {"date": "2018-06-07", "close": 55.54, "volume": 716994.0}, {"date": "2018-06-08", "close": 55.56, "volume": 375165.0}, {"date": "2018-06-11", "close": 55.53, "volume": 431332.0}, {"date": "2018-06-12", "close": 56.15, "volume": 454036.0}, {"date": "2018-06-13", "close": 55.46, "volume": 376775.0}, {"date": "2018-06-14", "close": 55.59, "volume": 446474.0}, {"date": "2018-06-15", "close": 55.25, "volume": 635424.0}, {"date": "2018-06-18", "close": 54.93, "volume": 446237.0}, {"date": "2018-06-19", "close": 54.94, "volume": 494607.0}, {"date": "2018-06-20", "close": 55.13, "volume": 380496.0}, {"date": "2018-06-21", "close": 54.94, "volume": 541020.0}, {"date": "2018-06-22", "close": 55.62, "volume": 434537.0}, {"date": "2018-06-25", "close": 55.6, "volume": 381866.0}, {"date": "2018-06-26", "close": 55.53, "volume": 470688.0}, {"date": "2018-06-27", "close": 55.3, "volume": 520689.0}, {"date": "2018-06-28", "close": 55.51, "volume": 950281.0}, {"date": "2018-06-29", "close": 55.85, "volume": 412306.0}, {"date": "2018-07-02", "close": 56.1, "volume": 542239.0}, {"date": "2018-07-03", "close": 56.86, "volume": 396762.0}, {"date": "2018-07-05", "close": 57.72, "volume": 542413.0}, {"date": "2018-07-06", "close": 58.59, "volume": 384040.0}, {"date": "2018-07-09", "close": 57.33, "volume": 687506.0}, {"date": "2018-07-10", "close": 57.2, "volume": 543124.0}, {"date": "2018-07-11", "close": 56.67, "volume": 423773.0}, {"date": "2018-07-12", "close": 57.43, "volume": 312437.0}, {"date": "2018-07-13", "close": 57.2, "volume": 263011.0}, {"date": "2018-07-16", "close": 56.59, "volume": 327880.0}, {"date": "2018-07-17", "close": 56.02, "volume": 399524.0}, {"date": "2018-07-18", "close": 55.37, "volume": 369368.0}, {"date": "2018-07-19", "close": 55.47, "volume": 461377.0}, {"date": "2018-07-20", "close": 56.0, "volume": 425445.0}, {"date": "2018-07-23", "close": 55.33, "volume": 306485.0}, {"date": "2018-07-24", "close": 54.77, "volume": 517080.0}, {"date": "2018-07-25", "close": 54.58, "volume": 416551.0}, {"date": "2018-07-26", "close": 54.68, "volume": 307959.0}, {"date": "2018-07-27", "close": 54.5, "volume": 305642.0}, {"date": "2018-07-30", "close": 53.78, "volume": 432436.0}, {"date": "2018-07-31", "close": 54.08, "volume": 302805.0}, {"date": "2018-08-01", "close": 52.77, "volume": 745751.0}, {"date": "2018-08-02", "close": 52.86, "volume": 385220.0}, {"date": "2018-08-03", "close": 53.16, "volume": 268417.0}, {"date": "2018-08-06", "close": 52.72, "volume": 489772.0}, {"date": "2018-08-07", "close": 53.0, "volume": 403694.0}, {"date": "2018-08-08", "close": 52.79, "volume": 394941.0}, {"date": "2018-08-09", "close": 52.84, "volume": 364986.0}, {"date": "2018-08-10", "close": 52.65, "volume": 498956.0}, {"date": "2018-08-13", "close": 52.86, "volume": 444998.0}, {"date": "2018-08-14", "close": 52.83, "volume": 419584.0}, {"date": "2018-08-15", "close": 52.83, "volume": 1019812.0}, {"date": "2018-08-16", "close": 52.98, "volume": 541249.0}, {"date": "2018-08-17", "close": 53.65, "volume": 578639.0}, {"date": "2018-08-20", "close": 53.75, "volume": 1054334.0}, {"date": "2018-08-21", "close": 53.82, "volume": 971379.0}, {"date": "2018-08-22", "close": 53.38, "volume": 360263.0}, {"date": "2018-08-23", "close": 53.14, "volume": 367564.0}, {"date": "2018-08-24", "close": 53.1, "volume": 424605.0}, {"date": "2018-08-27", "close": 53.15, "volume": 256667.0}, {"date": "2018-08-28", "close": 53.12, "volume": 442007.0}, {"date": "2018-08-29", "close": 53.32, "volume": 385524.0}, {"date": "2018-08-30", "close": 53.09, "volume": 313239.0}, {"date": "2018-08-31", "close": 53.0, "volume": 454204.0}, {"date": "2018-09-04", "close": 52.51, "volume": 654399.0}, {"date": "2018-09-05", "close": 52.63, "volume": 586386.0}, {"date": "2018-09-06", "close": 53.17, "volume": 558590.0}, {"date": "2018-09-07", "close": 52.39, "volume": 492156.0}, {"date": "2018-09-10", "close": 52.93, "volume": 569979.0}, {"date": "2018-09-11", "close": 52.79, "volume": 675048.0}, {"date": "2018-09-12", "close": 52.76, "volume": 410291.0}, {"date": "2018-09-13", "close": 52.91, "volume": 318835.0}, {"date": "2018-09-14", "close": 52.43, "volume": 618838.0}, {"date": "2018-09-17", "close": 52.98, "volume": 445139.0}, {"date": "2018-09-18", "close": 52.91, "volume": 374447.0}, {"date": "2018-09-19", "close": 51.36, "volume": 956649.0}, {"date": "2018-09-20", "close": 52.45, "volume": 592744.0}, {"date": "2018-09-21", "close": 52.07, "volume": 465657.0}, {"date": "2018-09-24", "close": 51.46, "volume": 543911.0}, {"date": "2018-09-25", "close": 50.79, "volume": 528013.0}, {"date": "2018-09-26", "close": 50.55, "volume": 1242867.0}, {"date": "2018-09-27", "close": 51.3, "volume": 661795.0}, {"date": "2018-09-28", "close": 51.86, "volume": 739716.0}, {"date": "2018-10-01", "close": 51.57, "volume": 690237.0}, {"date": "2018-10-02", "close": 52.13, "volume": 668580.0}, {"date": "2018-10-03", "close": 51.78, "volume": 583228.0}, {"date": "2018-10-04", "close": 51.25, "volume": 593489.0}, {"date": "2018-10-05", "close": 52.09, "volume": 684324.0}, {"date": "2018-10-08", "close": 52.03, "volume": 592042.0}, {"date": "2018-10-09", "close": 52.14, "volume": 778937.0}, {"date": "2018-10-10", "close": 53.41, "volume": 1198181.0}, {"date": "2018-10-11", "close": 52.84, "volume": 915709.0}, {"date": "2018-10-12", "close": 52.51, "volume": 686409.0}, {"date": "2018-10-15", "close": 53.36, "volume": 1373056.0}, {"date": "2018-10-16", "close": 54.24, "volume": 597480.0}, {"date": "2018-10-17", "close": 54.2, "volume": 424070.0}, {"date": "2018-10-18", "close": 53.85, "volume": 468968.0}, {"date": "2018-10-19", "close": 54.72, "volume": 647338.0}, {"date": "2018-10-22", "close": 54.4, "volume": 499111.0}, {"date": "2018-10-23", "close": 54.72, "volume": 797693.0}, {"date": "2018-10-24", "close": 54.71, "volume": 651486.0}, {"date": "2018-10-25", "close": 54.33, "volume": 623456.0}, {"date": "2018-10-26", "close": 53.89, "volume": 641442.0}, {"date": "2018-10-29", "close": 54.39, "volume": 707833.0}, {"date": "2018-10-30", "close": 54.81, "volume": 764517.0}, {"date": "2018-10-31", "close": 53.5, "volume": 821214.0}, {"date": "2018-11-01", "close": 54.47, "volume": 680716.0}, {"date": "2018-11-02", "close": 53.89, "volume": 703503.0}, {"date": "2018-11-05", "close": 54.76, "volume": 590013.0}, {"date": "2018-11-06", "close": 55.21, "volume": 533747.0}, {"date": "2018-11-07", "close": 55.65, "volume": 460983.0}, {"date": "2018-11-08", "close": 55.35, "volume": 407256.0}, {"date": "2018-11-09", "close": 55.42, "volume": 735310.0}, {"date": "2018-11-12", "close": 55.68, "volume": 658175.0}, {"date": "2018-11-13", "close": 55.64, "volume": 710519.0}, {"date": "2018-11-14", "close": 55.8, "volume": 1125650.0}, {"date": "2018-11-15", "close": 53.64, "volume": 1267143.0}, {"date": "2018-11-16", "close": 53.13, "volume": 707211.0}, {"date": "2018-11-19", "close": 53.58, "volume": 959455.0}, {"date": "2018-11-20", "close": 54.32, "volume": 1374636.0}, {"date": "2018-11-21", "close": 53.34, "volume": 1073174.0}, {"date": "2018-11-23", "close": 52.61, "volume": 480880.0}, {"date": "2018-11-26", "close": 53.42, "volume": 728030.0}, {"date": "2018-11-27", "close": 53.7, "volume": 591592.0}, {"date": "2018-11-28", "close": 53.59, "volume": 564339.0}, {"date": "2018-11-29", "close": 53.24, "volume": 561302.0}, {"date": "2018-11-30", "close": 53.45, "volume": 574559.0}, {"date": "2018-12-03", "close": 53.09, "volume": 712868.0}, {"date": "2018-12-04", "close": 52.99, "volume": 924892.0}, {"date": "2018-12-06", "close": 52.95, "volume": 851176.0}, {"date": "2018-12-07", "close": 53.06, "volume": 739445.0}, {"date": "2018-12-10", "close": 51.64, "volume": 943197.0}, {"date": "2018-12-11", "close": 52.03, "volume": 1140002.0}, {"date": "2018-12-12", "close": 53.22, "volume": 851061.0}, {"date": "2018-12-13", "close": 53.52, "volume": 1070972.0}, {"date": "2018-12-14", "close": 52.78, "volume": 936165.0}, {"date": "2018-12-17", "close": 51.8, "volume": 1263188.0}, {"date": "2018-12-18", "close": 46.72, "volume": 3000881.0}, {"date": "2018-12-19", "close": 48.32, "volume": 1669779.0}, {"date": "2018-12-20", "close": 49.76, "volume": 2079945.0}, {"date": "2018-12-21", "close": 48.77, "volume": 1438403.0}, {"date": "2018-12-24", "close": 47.83, "volume": 656652.0}, {"date": "2018-12-26", "close": 48.13, "volume": 1262220.0}, {"date": "2018-12-27", "close": 47.89, "volume": 1569297.0}, {"date": "2018-12-28", "close": 48.47, "volume": 1315784.0}, {"date": "2018-12-31", "close": 47.98, "volume": 1375936.0}, {"date": "2019-01-02", "close": 48.75, "volume": 1329790.0}, {"date": "2019-01-03", "close": 48.99, "volume": 1022302.0}, {"date": "2019-01-04", "close": 49.78, "volume": 670231.0}, {"date": "2019-01-07", "close": 49.77, "volume": 820079.0}, {"date": "2019-01-08", "close": 50.3, "volume": 776920.0}, {"date": "2019-01-09", "close": 50.56, "volume": 853246.0}, {"date": "2019-01-10", "close": 51.3, "volume": 680003.0}, {"date": "2019-01-11", "close": 51.51, "volume": 832115.0}, {"date": "2019-01-14", "close": 50.51, "volume": 1412185.0}, {"date": "2019-01-15", "close": 51.18, "volume": 757501.0}, {"date": "2019-01-16", "close": 51.53, "volume": 610125.0}, {"date": "2019-01-17", "close": 51.44, "volume": 654385.0}, {"date": "2019-01-18", "close": 52.0, "volume": 623114.0}, {"date": "2019-01-22", "close": 51.86, "volume": 871815.0}, {"date": "2019-01-23", "close": 52.44, "volume": 574163.0}, {"date": "2019-01-24", "close": 52.95, "volume": 639605.0}, {"date": "2019-01-25", "close": 52.26, "volume": 577347.0}, {"date": "2019-01-28", "close": 52.4, "volume": 643621.0}, {"date": "2019-01-29", "close": 53.32, "volume": 766109.0}, {"date": "2019-01-30", "close": 53.98, "volume": 593627.0}, {"date": "2019-01-31", "close": 54.49, "volume": 570423.0}, {"date": "2019-02-01", "close": 54.78, "volume": 790249.0}, {"date": "2019-02-04", "close": 54.61, "volume": 659450.0}, {"date": "2019-02-05", "close": 54.95, "volume": 597640.0}, {"date": "2019-02-06", "close": 54.69, "volume": 485451.0}, {"date": "2019-02-07", "close": 55.02, "volume": 703316.0}, {"date": "2019-02-08", "close": 54.78, "volume": 495667.0}, {"date": "2019-02-11", "close": 54.52, "volume": 605352.0}, {"date": "2019-02-12", "close": 54.5, "volume": 531159.0}, {"date": "2019-02-13", "close": 54.4, "volume": 343692.0}, {"date": "2019-02-14", "close": 54.36, "volume": 527673.0}, {"date": "2019-02-15", "close": 54.31, "volume": 446082.0}, {"date": "2019-02-19", "close": 55.12, "volume": 547084.0}, {"date": "2019-02-20", "close": 55.54, "volume": 410772.0}, {"date": "2019-02-21", "close": 55.94, "volume": 339111.0}, {"date": "2019-02-22", "close": 56.21, "volume": 460562.0}, {"date": "2019-02-25", "close": 56.06, "volume": 346030.0}, {"date": "2019-02-26", "close": 56.92, "volume": 556413.0}, {"date": "2019-02-27", "close": 56.75, "volume": 681460.0}, {"date": "2019-02-28", "close": 56.5, "volume": 426622.0}, {"date": "2019-03-01", "close": 56.48, "volume": 448822.0}, {"date": "2019-03-04", "close": 56.31, "volume": 398348.0}, {"date": "2019-03-05", "close": 56.1, "volume": 723742.0}, {"date": "2019-03-06", "close": 55.83, "volume": 624738.0}, {"date": "2019-03-07", "close": 56.72, "volume": 564520.0}, {"date": "2019-03-08", "close": 57.22, "volume": 367107.0}, {"date": "2019-03-11", "close": 57.35, "volume": 423931.0}, {"date": "2019-03-12", "close": 57.7, "volume": 342173.0}, {"date": "2019-03-13", "close": 57.98, "volume": 295323.0}, {"date": "2019-03-14", "close": 57.87, "volume": 307268.0}, {"date": "2019-03-15", "close": 58.28, "volume": 332179.0}, {"date": "2019-03-18", "close": 58.62, "volume": 304891.0}, {"date": "2019-03-19", "close": 58.4, "volume": 403254.0}, {"date": "2019-03-20", "close": 58.46, "volume": 334834.0}, {"date": "2019-03-21", "close": 58.13, "volume": 464926.0}, {"date": "2019-03-22", "close": 58.2, "volume": 594117.0}, {"date": "2019-03-25", "close": 58.18, "volume": 370843.0}, {"date": "2019-03-26", "close": 58.93, "volume": 613111.0}, {"date": "2019-03-27", "close": 58.58, "volume": 567232.0}, {"date": "2019-03-28", "close": 56.2, "volume": 795193.0}, {"date": "2019-03-29", "close": 55.84, "volume": 883235.0}, {"date": "2019-04-01", "close": 55.4, "volume": 882810.0}, {"date": "2019-04-02", "close": 55.4, "volume": 1822444.0}, {"date": "2019-04-03", "close": 55.43, "volume": 905543.0}, {"date": "2019-04-04", "close": 55.17, "volume": 1171918.0}, {"date": "2019-04-05", "close": 54.55, "volume": 1445842.0}, {"date": "2019-04-08", "close": 54.45, "volume": 931341.0}, {"date": "2019-04-09", "close": 54.18, "volume": 526038.0}, {"date": "2019-04-10", "close": 54.45, "volume": 754830.0}, {"date": "2019-04-11", "close": 53.95, "volume": 466247.0}, {"date": "2019-04-12", "close": 53.78, "volume": 551940.0}, {"date": "2019-04-15", "close": 53.81, "volume": 281745.0}, {"date": "2019-04-16", "close": 53.27, "volume": 320527.0}, {"date": "2019-04-17", "close": 53.35, "volume": 614443.0}, {"date": "2019-04-18", "close": 53.19, "volume": 301454.0}, {"date": "2019-04-22", "close": 53.15, "volume": 446573.0}, {"date": "2019-04-23", "close": 53.08, "volume": 341901.0}, {"date": "2019-04-24", "close": 53.52, "volume": 382614.0}, {"date": "2019-04-25", "close": 53.68, "volume": 318439.0}, {"date": "2019-04-26", "close": 53.85, "volume": 299924.0}, {"date": "2019-04-29", "close": 53.9, "volume": 347171.0}, {"date": "2019-04-30", "close": 54.72, "volume": 449386.0}, {"date": "2019-05-01", "close": 53.92, "volume": 443757.0}, {"date": "2019-05-02", "close": 53.71, "volume": 326434.0}, {"date": "2019-05-03", "close": 54.43, "volume": 280873.0}, {"date": "2019-05-06", "close": 54.18, "volume": 243375.0}, {"date": "2019-05-07", "close": 54.32, "volume": 383653.0}, {"date": "2019-05-08", "close": 53.59, "volume": 403764.0}, {"date": "2019-05-09", "close": 53.93, "volume": 327526.0}, {"date": "2019-05-10", "close": 54.98, "volume": 421293.0}, {"date": "2019-05-13", "close": 55.27, "volume": 443032.0}, {"date": "2019-05-14", "close": 54.47, "volume": 667558.0}, {"date": "2019-05-15", "close": 54.14, "volume": 535605.0}, {"date": "2019-05-16", "close": 51.84, "volume": 828343.0}, {"date": "2019-05-17", "close": 52.22, "volume": 648266.0}, {"date": "2019-05-20", "close": 51.86, "volume": 333843.0}, {"date": "2019-05-21", "close": 52.16, "volume": 687145.0}, {"date": "2019-05-22", "close": 51.5, "volume": 564531.0}, {"date": "2019-05-23", "close": 51.26, "volume": 897496.0}, {"date": "2019-05-24", "close": 51.79, "volume": 472534.0}, {"date": "2019-05-28", "close": 51.3, "volume": 495789.0}, {"date": "2019-05-29", "close": 51.09, "volume": 637806.0}, {"date": "2019-05-30", "close": 48.95, "volume": 681117.0}, {"date": "2019-05-31", "close": 50.28, "volume": 779696.0}, {"date": "2019-06-03", "close": 50.6, "volume": 517218.0}, {"date": "2019-06-04", "close": 50.1, "volume": 585979.0}, {"date": "2019-06-05", "close": 50.76, "volume": 492058.0}, {"date": "2019-06-06", "close": 51.52, "volume": 1279306.0}, {"date": "2019-06-07", "close": 51.83, "volume": 740862.0}, {"date": "2019-06-10", "close": 51.65, "volume": 602932.0}, {"date": "2019-06-11", "close": 51.76, "volume": 420466.0}, {"date": "2019-06-12", "close": 52.13, "volume": 396201.0}, {"date": "2019-06-13", "close": 51.96, "volume": 378203.0}, {"date": "2019-06-14", "close": 52.56, "volume": 410143.0}, {"date": "2019-06-17", "close": 52.18, "volume": 373133.0}, {"date": "2019-06-18", "close": 52.99, "volume": 656843.0}, {"date": "2019-06-19", "close": 53.0, "volume": 395202.0}, {"date": "2019-06-20", "close": 53.72, "volume": 377413.0}, {"date": "2019-06-21", "close": 54.04, "volume": 399897.0}, {"date": "2019-06-24", "close": 53.87, "volume": 988625.0}, {"date": "2019-06-25", "close": 53.21, "volume": 572464.0}, {"date": "2019-06-26", "close": 52.6, "volume": 502601.0}, {"date": "2019-06-27", "close": 52.75, "volume": 385277.0}, {"date": "2019-06-28", "close": 53.18, "volume": 339194.0}, {"date": "2019-07-01", "close": 53.12, "volume": 447009.0}, {"date": "2019-07-02", "close": 54.38, "volume": 616240.0}, {"date": "2019-07-03", "close": 54.33, "volume": 283815.0}, {"date": "2019-07-05", "close": 53.88, "volume": 471681.0}, {"date": "2019-07-08", "close": 53.45, "volume": 461009.0}, {"date": "2019-07-09", "close": 53.49, "volume": 445811.0}, {"date": "2019-07-10", "close": 53.53, "volume": 489738.0}, {"date": "2019-07-11", "close": 52.85, "volume": 706241.0}, {"date": "2019-07-12", "close": 52.65, "volume": 393301.0}, {"date": "2019-07-15", "close": 52.54, "volume": 369217.0}, {"date": "2019-07-16", "close": 51.66, "volume": 517231.0}, {"date": "2019-07-17", "close": 51.53, "volume": 378011.0}, {"date": "2019-07-18", "close": 52.32, "volume": 484045.0}, {"date": "2019-07-19", "close": 51.88, "volume": 377036.0}, {"date": "2019-07-22", "close": 51.91, "volume": 316064.0}, {"date": "2019-07-23", "close": 52.24, "volume": 455844.0}, {"date": "2019-07-24", "close": 52.61, "volume": 371933.0}, {"date": "2019-07-25", "close": 52.38, "volume": 361580.0}, {"date": "2019-07-26", "close": 52.28, "volume": 274249.0}, {"date": "2019-07-29", "close": 52.43, "volume": 281002.0}, {"date": "2019-07-30", "close": 51.69, "volume": 372906.0}, {"date": "2019-07-31", "close": 51.44, "volume": 440938.0}, {"date": "2019-08-01", "close": 51.99, "volume": 517106.0}, {"date": "2019-08-02", "close": 51.9, "volume": 452093.0}, {"date": "2019-08-05", "close": 50.66, "volume": 445491.0}, {"date": "2019-08-06", "close": 50.76, "volume": 451915.0}, {"date": "2019-08-07", "close": 51.39, "volume": 370147.0}, {"date": "2019-08-08", "close": 51.4, "volume": 353005.0}, {"date": "2019-08-09", "close": 51.04, "volume": 583446.0}, {"date": "2019-08-12", "close": 51.1, "volume": 381678.0}, {"date": "2019-08-13", "close": 50.94, "volume": 628333.0}, {"date": "2019-08-14", "close": 50.38, "volume": 622839.0}, {"date": "2019-08-15", "close": 51.61, "volume": 638159.0}, {"date": "2019-08-16", "close": 52.26, "volume": 468152.0}, {"date": "2019-08-19", "close": 52.5, "volume": 481622.0}, {"date": "2019-08-20", "close": 51.58, "volume": 344168.0}, {"date": "2019-08-21", "close": 51.91, "volume": 265261.0}, {"date": "2019-08-22", "close": 52.04, "volume": 322200.0}, {"date": "2019-08-23", "close": 51.91, "volume": 482574.0}, {"date": "2019-08-26", "close": 52.02, "volume": 249477.0}, {"date": "2019-08-27", "close": 52.3, "volume": 498931.0}, {"date": "2019-08-28", "close": 51.87, "volume": 509729.0}, {"date": "2019-08-29", "close": 52.09, "volume": 371655.0}, {"date": "2019-08-30", "close": 52.31, "volume": 400027.0}, {"date": "2019-09-03", "close": 52.93, "volume": 612156.0}, {"date": "2019-09-04", "close": 52.95, "volume": 372637.0}, {"date": "2019-09-05", "close": 52.08, "volume": 605813.0}, {"date": "2019-09-06", "close": 51.7, "volume": 485713.0}, {"date": "2019-09-09", "close": 50.54, "volume": 560088.0}, {"date": "2019-09-10", "close": 50.55, "volume": 491482.0}, {"date": "2019-09-11", "close": 51.06, "volume": 456979.0}, {"date": "2019-09-12", "close": 51.29, "volume": 398767.0}, {"date": "2019-09-13", "close": 51.44, "volume": 362975.0}, {"date": "2019-09-16", "close": 51.73, "volume": 493006.0}, {"date": "2019-09-17", "close": 52.4, "volume": 649910.0}, {"date": "2019-09-18", "close": 52.61, "volume": 527636.0}, {"date": "2019-09-19", "close": 53.23, "volume": 416900.0}, {"date": "2019-09-20", "close": 53.16, "volume": 481863.0}, {"date": "2019-09-23", "close": 53.43, "volume": 390886.0}, {"date": "2019-09-24", "close": 53.94, "volume": 555856.0}, {"date": "2019-09-25", "close": 53.17, "volume": 406611.0}, {"date": "2019-09-26", "close": 54.62, "volume": 510148.0}, {"date": "2019-09-27", "close": 54.02, "volume": 949217.0}, {"date": "2019-09-30", "close": 54.13, "volume": 649045.0}, {"date": "2019-10-01", "close": 54.05, "volume": 288546.0}, {"date": "2019-10-02", "close": 52.91, "volume": 583822.0}, {"date": "2019-10-03", "close": 52.95, "volume": 289854.0}, {"date": "2019-10-04", "close": 53.76, "volume": 329477.0}, {"date": "2019-10-07", "close": 54.13, "volume": 861928.0}, {"date": "2019-10-08", "close": 53.88, "volume": 923053.0}, {"date": "2019-10-09", "close": 53.6, "volume": 1232935.0}, {"date": "2019-10-10", "close": 53.84, "volume": 529147.0}, {"date": "2019-10-11", "close": 55.78, "volume": 1162979.0}, {"date": "2019-10-14", "close": 55.34, "volume": 590146.0}, {"date": "2019-10-15", "close": 56.78, "volume": 1070196.0}, {"date": "2019-10-16", "close": 57.06, "volume": 1554673.0}, {"date": "2019-10-17", "close": 57.76, "volume": 1479398.0}, {"date": "2019-10-18", "close": 58.21, "volume": 690505.0}, {"date": "2019-10-21", "close": 58.02, "volume": 589924.0}, {"date": "2019-10-22", "close": 58.46, "volume": 683967.0}, {"date": "2019-10-23", "close": 59.47, "volume": 809515.0}, {"date": "2019-10-24", "close": 59.05, "volume": 1077750.0}, {"date": "2019-10-25", "close": 57.89, "volume": 614212.0}, {"date": "2019-10-28", "close": 57.65, "volume": 362538.0}, {"date": "2019-10-29", "close": 57.42, "volume": 432541.0}, {"date": "2019-10-30", "close": 57.75, "volume": 349294.0}, {"date": "2019-10-31", "close": 58.37, "volume": 402584.0}, {"date": "2019-11-01", "close": 58.12, "volume": 346191.0}, {"date": "2019-11-04", "close": 57.58, "volume": 486989.0}, {"date": "2019-11-05", "close": 57.27, "volume": 311647.0}, {"date": "2019-11-06", "close": 57.45, "volume": 633104.0}, {"date": "2019-11-07", "close": 56.89, "volume": 647898.0}, {"date": "2019-11-08", "close": 56.96, "volume": 370799.0}, {"date": "2019-11-11", "close": 56.77, "volume": 278333.0}, {"date": "2019-11-12", "close": 56.72, "volume": 1126237.0}, {"date": "2019-11-13", "close": 56.99, "volume": 687049.0}, {"date": "2019-11-14", "close": 57.41, "volume": 595214.0}, {"date": "2019-11-15", "close": 57.74, "volume": 551076.0}, {"date": "2019-11-18", "close": 58.43, "volume": 466240.0}, {"date": "2019-11-19", "close": 58.19, "volume": 360032.0}, {"date": "2019-11-20", "close": 57.5, "volume": 309008.0}, {"date": "2019-11-21", "close": 57.42, "volume": 411778.0}, {"date": "2019-11-22", "close": 57.8, "volume": 367607.0}, {"date": "2019-11-25", "close": 58.94, "volume": 989683.0}, {"date": "2019-11-26", "close": 58.63, "volume": 659666.0}, {"date": "2019-11-27", "close": 58.3, "volume": 574506.0}, {"date": "2019-11-29", "close": 57.46, "volume": 232456.0}, {"date": "2019-12-02", "close": 56.87, "volume": 486688.0}, {"date": "2019-12-03", "close": 57.0, "volume": 365237.0}, {"date": "2019-12-04", "close": 57.53, "volume": 849900.0}, {"date": "2019-12-05", "close": 58.05, "volume": 1021594.0}, {"date": "2019-12-06", "close": 58.39, "volume": 528009.0}, {"date": "2019-12-09", "close": 58.47, "volume": 578618.0}, {"date": "2019-12-10", "close": 58.43, "volume": 379928.0}, {"date": "2019-12-11", "close": 59.19, "volume": 576561.0}, {"date": "2019-12-12", "close": 58.21, "volume": 756493.0}, {"date": "2019-12-13", "close": 61.88, "volume": 2878928.0}, {"date": "2019-12-16", "close": 62.52, "volume": 749606.0}, {"date": "2019-12-17", "close": 62.64, "volume": 879939.0}, {"date": "2019-12-18", "close": 62.46, "volume": 1237012.0}, {"date": "2019-12-19", "close": 62.27, "volume": 2354541.0}, {"date": "2019-12-20", "close": 62.65, "volume": 1471113.0}, {"date": "2019-12-23", "close": 62.46, "volume": 322234.0}, {"date": "2019-12-24", "close": 62.43, "volume": 130897.0}, {"date": "2019-12-26", "close": 62.64, "volume": 152764.0}, {"date": "2019-12-27", "close": 62.92, "volume": 271865.0}, {"date": "2019-12-30", "close": 62.65, "volume": 274101.0}, {"date": "2019-12-31", "close": 62.67, "volume": 178101.0}, {"date": "2020-01-02", "close": 62.34, "volume": 452270.0}, {"date": "2020-01-03", "close": 62.2, "volume": 296281.0}, {"date": "2020-01-06", "close": 62.17, "volume": 456620.0}, {"date": "2020-01-07", "close": 61.9, "volume": 591679.0}, {"date": "2020-01-08", "close": 61.62, "volume": 348328.0}, {"date": "2020-01-09", "close": 61.2, "volume": 789416.0}, {"date": "2020-01-10", "close": 61.05, "volume": 513514.0}, {"date": "2020-01-13", "close": 61.11, "volume": 460318.0}, {"date": "2020-01-14", "close": 61.2, "volume": 496276.0}, {"date": "2020-01-15", "close": 62.32, "volume": 1158704.0}, {"date": "2020-01-16", "close": 62.6, "volume": 525542.0}, {"date": "2020-01-17", "close": 63.54, "volume": 741333.0}, {"date": "2020-01-21", "close": 64.29, "volume": 759769.0}, {"date": "2020-01-22", "close": 64.98, "volume": 637368.0}, {"date": "2020-01-23", "close": 65.33, "volume": 925953.0}, {"date": "2020-01-24", "close": 66.29, "volume": 654624.0}, {"date": "2020-01-27", "close": 65.46, "volume": 561502.0}, {"date": "2020-01-28", "close": 66.06, "volume": 546227.0}, {"date": "2020-01-29", "close": 66.3, "volume": 945048.0}, {"date": "2020-01-30", "close": 66.7, "volume": 460292.0}, {"date": "2020-01-31", "close": 66.28, "volume": 365807.0}, {"date": "2020-02-03", "close": 65.71, "volume": 463428.0}, {"date": "2020-02-04", "close": 65.55, "volume": 365976.0}, {"date": "2020-02-05", "close": 66.06, "volume": 557907.0}, {"date": "2020-02-06", "close": 66.3, "volume": 448971.0}, {"date": "2020-02-07", "close": 65.96, "volume": 351639.0}, {"date": "2020-02-10", "close": 66.3, "volume": 257770.0}, {"date": "2020-02-11", "close": 66.48, "volume": 284500.0}, {"date": "2020-02-12", "close": 66.6, "volume": 423837.0}, {"date": "2020-02-13", "close": 66.56, "volume": 526506.0}, {"date": "2020-02-14", "close": 67.38, "volume": 646613.0}, {"date": "2020-02-18", "close": 68.33, "volume": 959655.0}, {"date": "2020-02-19", "close": 68.38, "volume": 908598.0}, {"date": "2020-02-20", "close": 68.33, "volume": 310644.0}, {"date": "2020-02-21", "close": 68.75, "volume": 264807.0}, {"date": "2020-02-24", "close": 67.1, "volume": 573399.0}, {"date": "2020-02-25", "close": 66.26, "volume": 435347.0}, {"date": "2020-02-26", "close": 66.75, "volume": 495466.0}, {"date": "2020-02-27", "close": 65.47, "volume": 732113.0}, {"date": "2020-02-28", "close": 63.26, "volume": 921252.0}, {"date": "2020-03-02", "close": 64.73, "volume": 1105011.0}, {"date": "2020-03-03", "close": 64.07, "volume": 1826541.0}, {"date": "2020-03-04", "close": 67.91, "volume": 1583935.0}, {"date": "2020-03-05", "close": 67.59, "volume": 701066.0}, {"date": "2020-03-06", "close": 66.55, "volume": 632146.0}, {"date": "2020-03-09", "close": 62.99, "volume": 698968.0}, {"date": "2020-03-10", "close": 62.08, "volume": 1302267.0}, {"date": "2020-03-11", "close": 59.43, "volume": 892251.0}, {"date": "2020-03-12", "close": 53.85, "volume": 1347500.0}, {"date": "2020-03-13", "close": 55.69, "volume": 1335632.0}, {"date": "2020-03-16", "close": 51.43, "volume": 1435018.0}, {"date": "2020-03-17", "close": 58.93, "volume": 1613423.0}, {"date": "2020-03-18", "close": 54.52, "volume": 1017690.0}, {"date": "2020-03-19", "close": 53.07, "volume": 1247471.0}, {"date": "2020-03-20", "close": 49.65, "volume": 1189290.0}, {"date": "2020-03-23", "close": 45.35, "volume": 1707158.0}, {"date": "2020-03-24", "close": 49.55, "volume": 930320.0}, {"date": "2020-03-25", "close": 53.2, "volume": 1172756.0}, {"date": "2020-03-26", "close": 57.14, "volume": 815164.0}, {"date": "2020-03-27", "close": 57.47, "volume": 1013127.0}, {"date": "2020-03-30", "close": 59.32, "volume": 803671.0}, {"date": "2020-03-31", "close": 58.27, "volume": 627748.0}, {"date": "2020-04-01", "close": 55.65, "volume": 805603.0}, {"date": "2020-04-02", "close": 54.27, "volume": 774175.0}, {"date": "2020-04-03", "close": 51.22, "volume": 774485.0}, {"date": "2020-04-06", "close": 53.45, "volume": 953031.0}, {"date": "2020-04-07", "close": 52.57, "volume": 1283537.0}, {"date": "2020-04-08", "close": 54.42, "volume": 729393.0}, {"date": "2020-04-09", "close": 56.5, "volume": 840519.0}, {"date": "2020-04-13", "close": 55.76, "volume": 316716.0}, {"date": "2020-04-14", "close": 56.72, "volume": 584091.0}, {"date": "2020-04-15", "close": 55.31, "volume": 465682.0}, {"date": "2020-04-16", "close": 55.9, "volume": 411352.0}, {"date": "2020-04-17", "close": 56.96, "volume": 504514.0}, {"date": "2020-04-20", "close": 55.61, "volume": 329612.0}, {"date": "2020-04-21", "close": 55.18, "volume": 478652.0}, {"date": "2020-04-22", "close": 57.73, "volume": 365876.0}, {"date": "2020-04-23", "close": 57.23, "volume": 442794.0}, {"date": "2020-04-24", "close": 58.13, "volume": 560874.0}, {"date": "2020-04-27", "close": 58.6, "volume": 527243.0}, {"date": "2020-04-28", "close": 58.41, "volume": 313277.0}, {"date": "2020-04-29", "close": 58.75, "volume": 466455.0}, {"date": "2020-04-30", "close": 58.56, "volume": 531249.0}, {"date": "2020-05-01", "close": 57.36, "volume": 708275.0}, {"date": "2020-05-04", "close": 58.09, "volume": 901760.0}, {"date": "2020-05-05", "close": 58.52, "volume": 379094.0}, {"date": "2020-05-06", "close": 57.31, "volume": 388603.0}, {"date": "2020-05-07", "close": 56.58, "volume": 298213.0}, {"date": "2020-05-08", "close": 57.57, "volume": 331463.0}, {"date": "2020-05-11", "close": 57.35, "volume": 359072.0}, {"date": "2020-05-12", "close": 57.27, "volume": 303066.0}, {"date": "2020-05-13", "close": 56.91, "volume": 522032.0}, {"date": "2020-05-14", "close": 56.02, "volume": 385622.0}, {"date": "2020-05-15", "close": 55.74, "volume": 472311.0}, {"date": "2020-05-18", "close": 57.25, "volume": 1349618.0}, {"date": "2020-05-19", "close": 55.61, "volume": 389154.0}, {"date": "2020-05-20", "close": 56.17, "volume": 308474.0}, {"date": "2020-05-21", "close": 55.25, "volume": 479121.0}, {"date": "2020-05-22", "close": 54.01, "volume": 515223.0}, {"date": "2020-05-26", "close": 54.71, "volume": 629977.0}, {"date": "2020-05-27", "close": 55.33, "volume": 674511.0}, {"date": "2020-05-28", "close": 57.1, "volume": 414999.0}, {"date": "2020-05-29", "close": 57.12, "volume": 528126.0}, {"date": "2020-06-01", "close": 58.21, "volume": 348636.0}, {"date": "2020-06-02", "close": 58.8, "volume": 345610.0}, {"date": "2020-06-03", "close": 60.2, "volume": 384385.0}, {"date": "2020-06-04", "close": 58.88, "volume": 417697.0}, {"date": "2020-06-05", "close": 57.96, "volume": 564239.0}, {"date": "2020-06-08", "close": 59.89, "volume": 382692.0}, {"date": "2020-06-09", "close": 58.77, "volume": 450021.0}, {"date": "2020-06-10", "close": 59.53, "volume": 371689.0}, {"date": "2020-06-11", "close": 56.53, "volume": 554692.0}, {"date": "2020-06-12", "close": 57.37, "volume": 351772.0}, {"date": "2020-06-15", "close": 58.27, "volume": 375650.0}, {"date": "2020-06-16", "close": 58.62, "volume": 546904.0}, {"date": "2020-06-17", "close": 59.25, "volume": 470888.0}, {"date": "2020-06-18", "close": 59.04, "volume": 652779.0}, {"date": "2020-06-19", "close": 59.75, "volume": 535359.0}, {"date": "2020-06-22", "close": 60.09, "volume": 1078606.0}, {"date": "2020-06-23", "close": 60.39, "volume": 912643.0}, {"date": "2020-06-24", "close": 59.39, "volume": 600434.0}, {"date": "2020-06-25", "close": 60.01, "volume": 964001.0}, {"date": "2020-06-26", "close": 59.19, "volume": 703905.0}, {"date": "2020-06-29", "close": 60.04, "volume": 571079.0}, {"date": "2020-06-30", "close": 60.74, "volume": 951084.0}, {"date": "2020-07-01", "close": 60.09, "volume": 981782.0}, {"date": "2020-07-02", "close": 58.16, "volume": 689767.0}, {"date": "2020-07-06", "close": 57.36, "volume": 520638.0}, {"date": "2020-07-07", "close": 56.16, "volume": 629463.0}, {"date": "2020-07-08", "close": 57.38, "volume": 1091764.0}, {"date": "2020-07-09", "close": 53.63, "volume": 1273446.0}, {"date": "2020-07-10", "close": 55.27, "volume": 539338.0}, {"date": "2020-07-13", "close": 54.57, "volume": 650085.0}, {"date": "2020-07-14", "close": 55.34, "volume": 569369.0}, {"date": "2020-07-15", "close": 54.73, "volume": 721222.0}, {"date": "2020-07-16", "close": 55.14, "volume": 400042.0}, {"date": "2020-07-17", "close": 56.06, "volume": 413831.0}, {"date": "2020-07-20", "close": 56.58, "volume": 506215.0}, {"date": "2020-07-21", "close": 57.26, "volume": 289655.0}, {"date": "2020-07-22", "close": 57.7, "volume": 247138.0}, {"date": "2020-07-23", "close": 57.53, "volume": 250437.0}, {"date": "2020-07-24", "close": 57.38, "volume": 325833.0}, {"date": "2020-07-27", "close": 58.2, "volume": 252785.0}, {"date": "2020-07-28", "close": 59.06, "volume": 286107.0}, {"date": "2020-07-29", "close": 59.69, "volume": 285851.0}, {"date": "2020-07-30", "close": 58.95, "volume": 224475.0}, {"date": "2020-07-31", "close": 59.11, "volume": 306245.0}, {"date": "2020-08-03", "close": 59.68, "volume": 406407.0}, {"date": "2020-08-04", "close": 60.26, "volume": 265937.0}, {"date": "2020-08-05", "close": 59.41, "volume": 394022.0}, {"date": "2020-08-06", "close": 59.22, "volume": 348647.0}, {"date": "2020-08-07", "close": 59.2, "volume": 389406.0}, {"date": "2020-08-10", "close": 59.18, "volume": 313518.0}, {"date": "2020-08-11", "close": 58.01, "volume": 401232.0}, {"date": "2020-08-12", "close": 59.93, "volume": 331914.0}, {"date": "2020-08-13", "close": 59.02, "volume": 222085.0}, {"date": "2020-08-14", "close": 58.35, "volume": 251242.0}, {"date": "2020-08-17", "close": 57.95, "volume": 311292.0}, {"date": "2020-08-18", "close": 57.85, "volume": 267908.0}, {"date": "2020-08-19", "close": 57.1, "volume": 292216.0}, {"date": "2020-08-20", "close": 57.58, "volume": 481974.0}, {"date": "2020-08-21", "close": 57.44, "volume": 218034.0}, {"date": "2020-08-24", "close": 58.18, "volume": 249567.0}, {"date": "2020-08-25", "close": 57.34, "volume": 218358.0}, {"date": "2020-08-26", "close": 56.85, "volume": 166342.0}, {"date": "2020-08-27", "close": 56.35, "volume": 262939.0}, {"date": "2020-08-28", "close": 56.55, "volume": 194930.0}, {"date": "2020-08-31", "close": 56.48, "volume": 170379.0}, {"date": "2020-09-01", "close": 56.16, "volume": 403524.0}, {"date": "2020-09-02", "close": 57.52, "volume": 325883.0}, {"date": "2020-09-03", "close": 56.5, "volume": 332115.0}, {"date": "2020-09-04", "close": 55.61, "volume": 489891.0}, {"date": "2020-09-08", "close": 55.32, "volume": 478033.0}, {"date": "2020-09-09", "close": 55.82, "volume": 423521.0}, {"date": "2020-09-10", "close": 54.17, "volume": 360158.0}, {"date": "2020-09-11", "close": 54.49, "volume": 344630.0}, {"date": "2020-09-14", "close": 54.58, "volume": 311828.0}, {"date": "2020-09-15", "close": 54.6, "volume": 381445.0}, {"date": "2020-09-16", "close": 55.1, "volume": 289361.0}, {"date": "2020-09-17", "close": 54.39, "volume": 240547.0}, {"date": "2020-09-18", "close": 54.75, "volume": 471408.0}, {"date": "2020-09-21", "close": 53.5, "volume": 469382.0}, {"date": "2020-09-22", "close": 53.71, "volume": 358715.0}, {"date": "2020-09-23", "close": 53.8, "volume": 325954.0}, {"date": "2020-09-24", "close": 53.63, "volume": 286455.0}, {"date": "2020-09-25", "close": 54.64, "volume": 334075.0}, {"date": "2020-09-28", "close": 54.56, "volume": 318784.0}, {"date": "2020-09-29", "close": 56.89, "volume": 469764.0}, {"date": "2020-09-30", "close": 57.79, "volume": 635625.0}, {"date": "2020-10-01", "close": 58.28, "volume": 899511.0}, {"date": "2020-10-02", "close": 59.92, "volume": 757375.0}, {"date": "2020-10-05", "close": 60.04, "volume": 332837.0}, {"date": "2020-10-06", "close": 59.59, "volume": 364889.0}, {"date": "2020-10-07", "close": 60.62, "volume": 403726.0}, {"date": "2020-10-08", "close": 61.02, "volume": 282847.0}, {"date": "2020-10-09", "close": 60.64, "volume": 482667.0}, {"date": "2020-10-12", "close": 61.46, "volume": 228495.0}, {"date": "2020-10-13", "close": 60.85, "volume": 292766.0}, {"date": "2020-10-14", "close": 61.25, "volume": 201312.0}, {"date": "2020-10-15", "close": 60.26, "volume": 297398.0}, {"date": "2020-10-16", "close": 61.05, "volume": 223725.0}, {"date": "2020-10-19", "close": 60.59, "volume": 193886.0}, {"date": "2020-10-20", "close": 60.65, "volume": 202040.0}, {"date": "2020-10-21", "close": 61.07, "volume": 288211.0}, {"date": "2020-10-22", "close": 61.16, "volume": 232626.0}, {"date": "2020-10-23", "close": 61.69, "volume": 188902.0}, {"date": "2020-10-26", "close": 61.61, "volume": 282883.0}, {"date": "2020-10-27", "close": 61.35, "volume": 200745.0}, {"date": "2020-10-28", "close": 59.57, "volume": 577846.0}, {"date": "2020-10-29", "close": 59.96, "volume": 286008.0}, {"date": "2020-10-30", "close": 59.45, "volume": 290952.0}, {"date": "2020-11-02", "close": 59.66, "volume": 425329.0}, {"date": "2020-11-03", "close": 61.43, "volume": 333006.0}, {"date": "2020-11-04", "close": 61.39, "volume": 325526.0}, {"date": "2020-11-05", "close": 62.2, "volume": 283155.0}, {"date": "2020-11-06", "close": 61.32, "volume": 247810.0}, {"date": "2020-11-09", "close": 61.33, "volume": 470949.0}, {"date": "2020-11-10", "close": 62.7, "volume": 308007.0}, {"date": "2020-11-11", "close": 63.33, "volume": 221946.0}, {"date": "2020-11-12", "close": 62.35, "volume": 295595.0}, {"date": "2020-11-13", "close": 62.94, "volume": 224747.0}, {"date": "2020-11-16", "close": 62.3, "volume": 603490.0}, {"date": "2020-11-17", "close": 61.67, "volume": 442335.0}, {"date": "2020-11-18", "close": 61.82, "volume": 323768.0}, {"date": "2020-11-19", "close": 61.9, "volume": 403183.0}, {"date": "2020-11-20", "close": 61.67, "volume": 312122.0}, {"date": "2020-11-23", "close": 61.26, "volume": 271538.0}, {"date": "2020-11-24", "close": 61.16, "volume": 359275.0}, {"date": "2020-11-25", "close": 59.85, "volume": 303203.0}, {"date": "2020-11-27", "close": 58.5, "volume": 257425.0}, {"date": "2020-11-30", "close": 56.68, "volume": 737984.0}, {"date": "2020-12-01", "close": 57.34, "volume": 722644.0}, {"date": "2020-12-02", "close": 57.89, "volume": 853138.0}, {"date": "2020-12-03", "close": 57.58, "volume": 517126.0}, {"date": "2020-12-04", "close": 57.21, "volume": 536189.0}, {"date": "2020-12-07", "close": 57.35, "volume": 261459.0}, {"date": "2020-12-08", "close": 58.23, "volume": 532242.0}, {"date": "2020-12-09", "close": 60.21, "volume": 500817.0}, {"date": "2020-12-10", "close": 59.22, "volume": 369440.0}, {"date": "2020-12-11", "close": 57.84, "volume": 344535.0}, {"date": "2020-12-14", "close": 58.28, "volume": 299297.0}, {"date": "2020-12-15", "close": 58.52, "volume": 222869.0}, {"date": "2020-12-16", "close": 58.51, "volume": 597864.0}, {"date": "2020-12-17", "close": 59.42, "volume": 342276.0}, {"date": "2020-12-18", "close": 58.21, "volume": 376701.0}, {"date": "2020-12-21", "close": 57.14, "volume": 397037.0}, {"date": "2020-12-22", "close": 56.79, "volume": 221261.0}, {"date": "2020-12-23", "close": 57.82, "volume": 336678.0}, {"date": "2020-12-24", "close": 57.89, "volume": 100608.0}, {"date": "2020-12-28", "close": 58.0, "volume": 143143.0}, {"date": "2020-12-29", "close": 59.23, "volume": 345677.0}, {"date": "2020-12-30", "close": 58.96, "volume": 217435.0}, {"date": "2020-12-31", "close": 59.03, "volume": 191949.0}, {"date": "2021-01-04", "close": 59.72, "volume": 397138.0}, {"date": "2021-01-05", "close": 59.35, "volume": 254686.0}, {"date": "2021-01-06", "close": 59.84, "volume": 506508.0}, {"date": "2021-01-07", "close": 59.63, "volume": 277867.0}, {"date": "2021-01-08", "close": 59.77, "volume": 262915.0}, {"date": "2021-01-11", "close": 59.25, "volume": 232715.0}, {"date": "2021-01-12", "close": 58.63, "volume": 240772.0}, {"date": "2021-01-13", "close": 59.88, "volume": 274817.0}, {"date": "2021-01-14", "close": 59.7, "volume": 337067.0}, {"date": "2021-01-15", "close": 59.47, "volume": 258411.0}, {"date": "2021-01-19", "close": 59.78, "volume": 385192.0}, {"date": "2021-01-20", "close": 59.67, "volume": 263319.0}, {"date": "2021-01-21", "close": 59.75, "volume": 315910.0}, {"date": "2021-01-22", "close": 60.06, "volume": 302112.0}, {"date": "2021-01-25", "close": 60.82, "volume": 315116.0}, {"date": "2021-01-26", "close": 60.74, "volume": 219091.0}, {"date": "2021-01-27", "close": 59.56, "volume": 305540.0}, {"date": "2021-01-28", "close": 59.08, "volume": 324523.0}, {"date": "2021-01-29", "close": 58.08, "volume": 390338.0}, {"date": "2021-02-01", "close": 59.19, "volume": 461458.0}, {"date": "2021-02-02", "close": 59.24, "volume": 263554.0}, {"date": "2021-02-03", "close": 59.67, "volume": 267402.0}, {"date": "2021-02-04", "close": 59.53, "volume": 242231.0}, {"date": "2021-02-05", "close": 58.64, "volume": 405775.0}, {"date": "2021-02-08", "close": 58.24, "volume": 400233.0}, {"date": "2021-02-09", "close": 59.28, "volume": 355199.0}, {"date": "2021-02-10", "close": 59.13, "volume": 249827.0}, {"date": "2021-02-11", "close": 59.13, "volume": 205481.0}, {"date": "2021-02-12", "close": 59.23, "volume": 224320.0}, {"date": "2021-02-16", "close": 59.13, "volume": 218942.0}, {"date": "2021-02-17", "close": 60.29, "volume": 354232.0}, {"date": "2021-02-18", "close": 59.68, "volume": 459509.0}, {"date": "2021-02-19", "close": 59.08, "volume": 271900.0}, {"date": "2021-02-22", "close": 58.32, "volume": 321664.0}, {"date": "2021-02-23", "close": 59.07, "volume": 318149.0}, {"date": "2021-02-24", "close": 58.56, "volume": 246347.0}, {"date": "2021-02-25", "close": 57.83, "volume": 356622.0}, {"date": "2021-02-26", "close": 55.89, "volume": 485235.0}, {"date": "2021-03-01", "close": 57.24, "volume": 533986.0}, {"date": "2021-03-02", "close": 58.01, "volume": 383013.0}, {"date": "2021-03-03", "close": 56.74, "volume": 437703.0}, {"date": "2021-03-04", "close": 57.35, "volume": 476159.0}, {"date": "2021-03-05", "close": 57.63, "volume": 428629.0}, {"date": "2021-03-08", "close": 57.78, "volume": 522586.0}, {"date": "2021-03-09", "close": 58.32, "volume": 484209.0}, {"date": "2021-03-10", "close": 58.64, "volume": 374562.0}, {"date": "2021-03-11", "close": 58.62, "volume": 239665.0}, {"date": "2021-03-12", "close": 58.92, "volume": 309728.0}, {"date": "2021-03-15", "close": 59.11, "volume": 380431.0}, {"date": "2021-03-16", "close": 59.38, "volume": 350604.0}, {"date": "2021-03-17", "close": 57.77, "volume": 741468.0}, {"date": "2021-03-18", "close": 58.06, "volume": 707489.0}, {"date": "2021-03-19", "close": 58.55, "volume": 489797.0}, {"date": "2021-03-22", "close": 58.65, "volume": 314969.0}, {"date": "2021-03-23", "close": 59.14, "volume": 377067.0}, {"date": "2021-03-24", "close": 59.12, "volume": 272468.0}, {"date": "2021-03-25", "close": 59.96, "volume": 394123.0}, {"date": "2021-03-26", "close": 59.49, "volume": 339443.0}, {"date": "2021-03-29", "close": 60.0, "volume": 249383.0}, {"date": "2021-03-30", "close": 59.01, "volume": 297224.0}, {"date": "2021-03-31", "close": 59.24, "volume": 603482.0}, {"date": "2021-04-01", "close": 59.64, "volume": 544172.0}, {"date": "2021-04-05", "close": 60.0, "volume": 422805.0}, {"date": "2021-04-06", "close": 60.34, "volume": 555737.0}, {"date": "2021-04-07", "close": 60.87, "volume": 592195.0}, {"date": "2021-04-08", "close": 61.82, "volume": 597361.0}, {"date": "2021-04-09", "close": 61.54, "volume": 331576.0}, {"date": "2021-04-12", "close": 61.76, "volume": 258486.0}, {"date": "2021-04-13", "close": 61.58, "volume": 257993.0}, {"date": "2021-04-14", "close": 61.21, "volume": 226397.0}, {"date": "2021-04-15", "close": 61.93, "volume": 196499.0}, {"date": "2021-04-16", "close": 62.39, "volume": 378052.0}, {"date": "2021-04-19", "close": 63.21, "volume": 431933.0}, {"date": "2021-04-20", "close": 63.42, "volume": 322244.0}, {"date": "2021-04-21", "close": 63.01, "volume": 297588.0}, {"date": "2021-04-22", "close": 63.36, "volume": 424583.0}, {"date": "2021-04-23", "close": 62.58, "volume": 524513.0}, {"date": "2021-04-26", "close": 62.52, "volume": 202977.0}, {"date": "2021-04-27", "close": 62.5, "volume": 209865.0}, {"date": "2021-04-28", "close": 62.48, "volume": 151813.0}, {"date": "2021-04-29", "close": 62.18, "volume": 235795.0}, {"date": "2021-04-30", "close": 62.98, "volume": 279355.0}, {"date": "2021-05-03", "close": 63.32, "volume": 273134.0}, {"date": "2021-05-04", "close": 63.67, "volume": 227608.0}, {"date": "2021-05-05", "close": 63.44, "volume": 106203.0}, {"date": "2021-05-06", "close": 64.9, "volume": 369179.0}, {"date": "2021-05-07", "close": 65.02, "volume": 319382.0}, {"date": "2021-05-10", "close": 65.51, "volume": 232698.0}, {"date": "2021-05-11", "close": 64.6, "volume": 305202.0}, {"date": "2021-05-12", "close": 64.36, "volume": 307250.0}, {"date": "2021-05-13", "close": 64.92, "volume": 235772.0}, {"date": "2021-05-14", "close": 65.78, "volume": 568771.0}, {"date": "2021-05-17", "close": 65.87, "volume": 181880.0}, {"date": "2021-05-18", "close": 65.96, "volume": 230449.0}, {"date": "2021-05-19", "close": 65.8, "volume": 232114.0}, {"date": "2021-05-20", "close": 67.28, "volume": 429370.0}, {"date": "2021-05-21", "close": 67.21, "volume": 488984.0}, {"date": "2021-05-24", "close": 67.58, "volume": 390249.0}, {"date": "2021-05-25", "close": 67.01, "volume": 253997.0}, {"date": "2021-05-26", "close": 67.59, "volume": 228711.0}, {"date": "2021-05-27", "close": 67.09, "volume": 296910.0}, {"date": "2021-05-28", "close": 66.87, "volume": 511212.0}, {"date": "2021-06-01", "close": 67.24, "volume": 533788.0}, {"date": "2021-06-02", "close": 68.16, "volume": 554260.0}, {"date": "2021-06-03", "close": 65.19, "volume": 414016.0}, {"date": "2021-06-04", "close": 64.92, "volume": 304740.0}, {"date": "2021-06-07", "close": 65.28, "volume": 368129.0}, {"date": "2021-06-08", "close": 65.29, "volume": 300894.0}, {"date": "2021-06-09", "close": 64.94, "volume": 353043.0}, {"date": "2021-06-10", "close": 65.11, "volume": 353712.0}, {"date": "2021-06-11", "close": 65.47, "volume": 231212.0}, {"date": "2021-06-14", "close": 65.7, "volume": 234316.0}, {"date": "2021-06-15", "close": 65.76, "volume": 254479.0}, {"date": "2021-06-16", "close": 65.47, "volume": 283453.0}, {"date": "2021-06-17", "close": 65.24, "volume": 250022.0}, {"date": "2021-06-18", "close": 64.08, "volume": 322493.0}, {"date": "2021-06-21", "close": 65.25, "volume": 363451.0}, {"date": "2021-06-22", "close": 65.03, "volume": 204369.0}, {"date": "2021-06-23", "close": 64.72, "volume": 217761.0}, {"date": "2021-06-24", "close": 64.87, "volume": 266501.0}, {"date": "2021-06-25", "close": 64.64, "volume": 368467.0}, {"date": "2021-06-28", "close": 64.61, "volume": 165435.0}, {"date": "2021-06-29", "close": 63.95, "volume": 285629.0}, {"date": "2021-06-30", "close": 63.94, "volume": 358965.0}, {"date": "2021-07-01", "close": 63.9, "volume": 478211.0}, {"date": "2021-07-02", "close": 64.45, "volume": 475708.0}, {"date": "2021-07-06", "close": 64.7, "volume": 249509.0}, {"date": "2021-07-07", "close": 65.17, "volume": 282544.0}, {"date": "2021-07-08", "close": 64.73, "volume": 210882.0}, {"date": "2021-07-09", "close": 65.71, "volume": 309890.0}, {"date": "2021-07-12", "close": 65.43, "volume": 504950.0}, {"date": "2021-07-13", "close": 65.19, "volume": 250105.0}, {"date": "2021-07-14", "close": 64.82, "volume": 424844.0}, {"date": "2021-07-15", "close": 64.96, "volume": 235422.0}, {"date": "2021-07-16", "close": 65.32, "volume": 214055.0}, {"date": "2021-07-19", "close": 63.97, "volume": 407352.0}, {"date": "2021-07-20", "close": 63.32, "volume": 468334.0}, {"date": "2021-07-21", "close": 63.36, "volume": 288088.0}, {"date": "2021-07-22", "close": 63.47, "volume": 238775.0}, {"date": "2021-07-23", "close": 64.45, "volume": 314047.0}, {"date": "2021-07-26", "close": 64.31, "volume": 568158.0}, {"date": "2021-07-27", "close": 65.15, "volume": 214055.0}, {"date": "2021-07-28", "close": 65.08, "volume": 207438.0}, {"date": "2021-07-29", "close": 65.03, "volume": 166973.0}, {"date": "2021-07-30", "close": 64.32, "volume": 253689.0}, {"date": "2021-08-02", "close": 64.73, "volume": 247674.0}, {"date": "2021-08-03", "close": 64.89, "volume": 240738.0}, {"date": "2021-08-04", "close": 65.15, "volume": 241272.0}, {"date": "2021-08-05", "close": 65.64, "volume": 156208.0}, {"date": "2021-08-06", "close": 65.28, "volume": 195371.0}, {"date": "2021-08-09", "close": 65.7, "volume": 237536.0}, {"date": "2021-08-10", "close": 65.9, "volume": 222792.0}, {"date": "2021-08-11", "close": 65.77, "volume": 148416.0}, {"date": "2021-08-12", "close": 65.88, "volume": 152215.0}, {"date": "2021-08-13", "close": 66.37, "volume": 171131.0}, {"date": "2021-08-16", "close": 66.39, "volume": 229612.0}, {"date": "2021-08-17", "close": 66.41, "volume": 203652.0}, {"date": "2021-08-18", "close": 67.01, "volume": 420928.0}, {"date": "2021-08-19", "close": 66.74, "volume": 183098.0}, {"date": "2021-08-20", "close": 66.9, "volume": 160005.0}, {"date": "2021-08-23", "close": 66.43, "volume": 170242.0}, {"date": "2021-08-24", "close": 65.93, "volume": 268462.0}, {"date": "2021-08-25", "close": 65.49, "volume": 299277.0}, {"date": "2021-08-26", "close": 64.6, "volume": 474160.0}, {"date": "2021-08-27", "close": 64.66, "volume": 250428.0}, {"date": "2021-08-30", "close": 64.67, "volume": 127443.0}, {"date": "2021-08-31", "close": 64.89, "volume": 190439.0}, {"date": "2021-09-01", "close": 65.25, "volume": 260866.0}, {"date": "2021-09-02", "close": 65.52, "volume": 297834.0}, {"date": "2021-09-03", "close": 65.05, "volume": 281583.0}, {"date": "2021-09-07", "close": 64.02, "volume": 221154.0}, {"date": "2021-09-08", "close": 65.06, "volume": 322596.0}, {"date": "2021-09-09", "close": 65.03, "volume": 432737.0}, {"date": "2021-09-10", "close": 64.7, "volume": 397248.0}, {"date": "2021-09-13", "close": 66.05, "volume": 399039.0}, {"date": "2021-09-14", "close": 66.62, "volume": 409977.0}, {"date": "2021-09-15", "close": 66.39, "volume": 296621.0}, {"date": "2021-09-16", "close": 66.69, "volume": 316981.0}, {"date": "2021-09-17", "close": 66.02, "volume": 509161.0}, {"date": "2021-09-20", "close": 64.97, "volume": 397065.0}, {"date": "2021-09-21", "close": 65.19, "volume": 254217.0}, {"date": "2021-09-22", "close": 64.07, "volume": 340491.0}, {"date": "2021-09-23", "close": 63.95, "volume": 280723.0}, {"date": "2021-09-24", "close": 62.57, "volume": 314733.0}, {"date": "2021-09-27", "close": 61.89, "volume": 259348.0}, {"date": "2021-09-28", "close": 60.25, "volume": 574929.0}, {"date": "2021-09-29", "close": 60.21, "volume": 329837.0}, {"date": "2021-09-30", "close": 59.63, "volume": 339046.0}, {"date": "2021-10-01", "close": 60.6, "volume": 500010.0}, {"date": "2021-10-04", "close": 61.69, "volume": 497825.0}, {"date": "2021-10-05", "close": 61.9, "volume": 239733.0}, {"date": "2021-10-06", "close": 61.72, "volume": 279982.0}, {"date": "2021-10-07", "close": 60.95, "volume": 375528.0}, {"date": "2021-10-08", "close": 60.43, "volume": 365283.0}, {"date": "2021-10-11", "close": 60.21, "volume": 201485.0}, {"date": "2021-10-12", "close": 60.31, "volume": 175859.0}, {"date": "2021-10-13", "close": 61.7, "volume": 268903.0}, {"date": "2021-10-14", "close": 61.66, "volume": 223817.0}, {"date": "2021-10-15", "close": 61.61, "volume": 200216.0}, {"date": "2021-10-18", "close": 61.92, "volume": 392519.0}, {"date": "2021-10-19", "close": 62.42, "volume": 228811.0}, {"date": "2021-10-20", "close": 63.07, "volume": 179775.0}, {"date": "2021-10-21", "close": 62.56, "volume": 175713.0}, {"date": "2021-10-22", "close": 62.82, "volume": 192394.0}, {"date": "2021-10-25", "close": 62.56, "volume": 221953.0}, {"date": "2021-10-26", "close": 63.3, "volume": 358857.0}, {"date": "2021-10-27", "close": 64.08, "volume": 484770.0}, {"date": "2021-10-28", "close": 65.14, "volume": 577611.0}, {"date": "2021-10-29", "close": 64.08, "volume": 352617.0}, {"date": "2021-11-01", "close": 64.87, "volume": 225083.0}, {"date": "2021-11-02", "close": 64.57, "volume": 200291.0}, {"date": "2021-11-03", "close": 64.88, "volume": 177085.0}, {"date": "2021-11-04", "close": 64.52, "volume": 245979.0}, {"date": "2021-11-05", "close": 64.41, "volume": 346948.0}, {"date": "2021-11-08", "close": 64.39, "volume": 230061.0}, {"date": "2021-11-09", "close": 64.12, "volume": 278500.0}, {"date": "2021-11-10", "close": 65.01, "volume": 235815.0}, {"date": "2021-11-11", "close": 64.97, "volume": 180911.0}, {"date": "2021-11-12", "close": 65.45, "volume": 234688.0}, {"date": "2021-11-15", "close": 65.92, "volume": 173265.0}, {"date": "2021-11-16", "close": 65.25, "volume": 180547.0}, {"date": "2021-11-17", "close": 65.81, "volume": 199096.0}, {"date": "2021-11-18", "close": 66.17, "volume": 269064.0}, {"date": "2021-11-19", "close": 66.23, "volume": 337561.0}, {"date": "2021-11-22", "close": 66.13, "volume": 340908.0}, {"date": "2021-11-23", "close": 66.65, "volume": 322337.0}, {"date": "2021-11-24", "close": 66.64, "volume": 187257.0}, {"date": "2021-11-26", "close": 66.73, "volume": 193795.0}, {"date": "2021-11-29", "close": 66.75, "volume": 297715.0}, {"date": "2021-11-30", "close": 66.07, "volume": 498002.0}, {"date": "2021-12-01", "close": 66.0, "volume": 444216.0}, {"date": "2021-12-02", "close": 65.66, "volume": 383687.0}, {"date": "2021-12-03", "close": 66.59, "volume": 301157.0}, {"date": "2021-12-06", "close": 67.49, "volume": 363862.0}, {"date": "2021-12-07", "close": 67.95, "volume": 241039.0}, {"date": "2021-12-08", "close": 68.77, "volume": 305963.0}, {"date": "2021-12-09", "close": 69.15, "volume": 441394.0}, {"date": "2021-12-10", "close": 69.54, "volume": 235140.0}, {"date": "2021-12-13", "close": 69.28, "volume": 347732.0}, {"date": "2021-12-14", "close": 69.6, "volume": 253014.0}, {"date": "2021-12-15", "close": 70.24, "volume": 283864.0}, {"date": "2021-12-16", "close": 69.57, "volume": 320458.0}, {"date": "2021-12-17", "close": 70.43, "volume": 652171.0}, {"date": "2021-12-20", "close": 71.21, "volume": 377119.0}, {"date": "2021-12-21", "close": 71.49, "volume": 424261.0}, {"date": "2021-12-22", "close": 72.27, "volume": 345151.0}, {"date": "2021-12-23", "close": 72.37, "volume": 191155.0}, {"date": "2021-12-27", "close": 72.62, "volume": 133074.0}, {"date": "2021-12-28", "close": 72.66, "volume": 171245.0}, {"date": "2021-12-29", "close": 73.44, "volume": 308589.0}, {"date": "2021-12-30", "close": 72.96, "volume": 252602.0}, {"date": "2021-12-31", "close": 72.32, "volume": 271394.0}, {"date": "2022-01-03", "close": 72.31, "volume": 415387.0}, {"date": "2022-01-04", "close": 72.45, "volume": 315883.0}, {"date": "2022-01-05", "close": 71.75, "volume": 347517.0}, {"date": "2022-01-06", "close": 71.03, "volume": 300562.0}, {"date": "2022-01-07", "close": 71.61, "volume": 276572.0}, {"date": "2022-01-10", "close": 71.54, "volume": 279986.0}, {"date": "2022-01-11", "close": 71.63, "volume": 321271.0}, {"date": "2022-01-12", "close": 72.04, "volume": 215858.0}, {"date": "2022-01-13", "close": 73.02, "volume": 409340.0}, {"date": "2022-01-14", "close": 73.65, "volume": 522650.0}, {"date": "2022-01-18", "close": 73.8, "volume": 373996.0}, {"date": "2022-01-19", "close": 74.08, "volume": 395901.0}, {"date": "2022-01-20", "close": 73.96, "volume": 336484.0}, {"date": "2022-01-21", "close": 73.58, "volume": 762608.0}, {"date": "2022-01-24", "close": 72.94, "volume": 625961.0}, {"date": "2022-01-25", "close": 73.05, "volume": 579123.0}, {"date": "2022-01-26", "close": 72.01, "volume": 603791.0}, {"date": "2022-01-27", "close": 73.31, "volume": 346651.0}, {"date": "2022-01-28", "close": 73.79, "volume": 369668.0}, {"date": "2022-01-31", "close": 73.19, "volume": 311197.0}, {"date": "2022-02-01", "close": 74.25, "volume": 493970.0}, {"date": "2022-02-02", "close": 74.88, "volume": 313344.0}, {"date": "2022-02-03", "close": 74.59, "volume": 257752.0}, {"date": "2022-02-04", "close": 73.12, "volume": 408790.0}, {"date": "2022-02-07", "close": 73.08, "volume": 303999.0}, {"date": "2022-02-08", "close": 73.32, "volume": 326008.0}, {"date": "2022-02-09", "close": 73.34, "volume": 253621.0}, {"date": "2022-02-10", "close": 73.51, "volume": 539805.0}, {"date": "2022-02-11", "close": 73.85, "volume": 548855.0}, {"date": "2022-02-14", "close": 72.86, "volume": 498377.0}, {"date": "2022-02-15", "close": 72.49, "volume": 338296.0}, {"date": "2022-02-16", "close": 73.59, "volume": 302335.0}, {"date": "2022-02-17", "close": 73.63, "volume": 550811.0}, {"date": "2022-02-18", "close": 73.85, "volume": 324284.0}, {"date": "2022-02-22", "close": 72.86, "volume": 392739.0}, {"date": "2022-02-23", "close": 72.77, "volume": 356163.0}, {"date": "2022-02-24", "close": 71.29, "volume": 590286.0}, {"date": "2022-02-25", "close": 74.21, "volume": 486835.0}, {"date": "2022-02-28", "close": 75.58, "volume": 550652.0}, {"date": "2022-03-01", "close": 75.76, "volume": 407558.0}, {"date": "2022-03-02", "close": 75.39, "volume": 397488.0}, {"date": "2022-03-03", "close": 74.67, "volume": 526810.0}, {"date": "2022-03-04", "close": 74.08, "volume": 718680.0}, {"date": "2022-03-07", "close": 73.16, "volume": 592638.0}, {"date": "2022-03-08", "close": 73.21, "volume": 495034.0}, {"date": "2022-03-09", "close": 75.07, "volume": 492581.0}, {"date": "2022-03-10", "close": 74.44, "volume": 298551.0}, {"date": "2022-03-11", "close": 72.72, "volume": 672426.0}, {"date": "2022-03-14", "close": 72.89, "volume": 467509.0}, {"date": "2022-03-15", "close": 75.6, "volume": 454625.0}, {"date": "2022-03-16", "close": 73.98, "volume": 407318.0}, {"date": "2022-03-17", "close": 75.21, "volume": 285261.0}, {"date": "2022-03-18", "close": 74.98, "volume": 496726.0}, {"date": "2022-03-21", "close": 74.66, "volume": 381866.0}, {"date": "2022-03-22", "close": 74.53, "volume": 270773.0}, {"date": "2022-03-23", "close": 73.49, "volume": 318071.0}, {"date": "2022-03-24", "close": 74.1, "volume": 288255.0}, {"date": "2022-03-25", "close": 74.89, "volume": 196997.0}, {"date": "2022-03-28", "close": 74.54, "volume": 235056.0}, {"date": "2022-03-29", "close": 75.52, "volume": 197087.0}, {"date": "2022-03-30", "close": 76.85, "volume": 332237.0}, {"date": "2022-03-31", "close": 76.87, "volume": 278512.0}, {"date": "2022-04-01", "close": 77.02, "volume": 464549.0}, {"date": "2022-04-04", "close": 76.89, "volume": 318897.0}, {"date": "2022-04-05", "close": 78.63, "volume": 450559.0}, {"date": "2022-04-06", "close": 80.01, "volume": 481633.0}, {"date": "2022-04-07", "close": 79.63, "volume": 377552.0}, {"date": "2022-04-08", "close": 79.83, "volume": 384028.0}, {"date": "2022-04-11", "close": 79.09, "volume": 340791.0}, {"date": "2022-04-12", "close": 77.65, "volume": 626427.0}, {"date": "2022-04-13", "close": 77.92, "volume": 402044.0}, {"date": "2022-04-14", "close": 77.49, "volume": 342915.0}, {"date": "2022-04-18", "close": 77.15, "volume": 241683.0}, {"date": "2022-04-19", "close": 76.39, "volume": 313281.0}, {"date": "2022-04-20", "close": 77.31, "volume": 241219.0}, {"date": "2022-04-21", "close": 75.39, "volume": 489920.0}, {"date": "2022-04-22", "close": 75.46, "volume": 319903.0}, {"date": "2022-04-25", "close": 76.03, "volume": 444837.0}, {"date": "2022-04-26", "close": 75.11, "volume": 463467.0}, {"date": "2022-04-27", "close": 75.67, "volume": 425605.0}, {"date": "2022-04-28", "close": 76.53, "volume": 362126.0}, {"date": "2022-04-29", "close": 74.16, "volume": 432909.0}, {"date": "2022-05-02", "close": 73.72, "volume": 356486.0}, {"date": "2022-05-03", "close": 74.15, "volume": 354640.0}, {"date": "2022-05-04", "close": 75.01, "volume": 373147.0}, {"date": "2022-05-05", "close": 74.18, "volume": 461160.0}, {"date": "2022-05-06", "close": 73.37, "volume": 520119.0}, {"date": "2022-05-09", "close": 73.11, "volume": 455775.0}, {"date": "2022-05-10", "close": 73.27, "volume": 424478.0}, {"date": "2022-05-11", "close": 72.85, "volume": 384304.0}, {"date": "2022-05-12", "close": 73.11, "volume": 402644.0}, {"date": "2022-05-13", "close": 75.01, "volume": 349113.0}, {"date": "2022-05-16", "close": 75.57, "volume": 330027.0}, {"date": "2022-05-17", "close": 77.34, "volume": 353505.0}, {"date": "2022-05-18", "close": 76.54, "volume": 387760.0}, {"date": "2022-05-19", "close": 75.95, "volume": 411249.0}, {"date": "2022-05-20", "close": 76.21, "volume": 380932.0}, {"date": "2022-05-23", "close": 77.02, "volume": 422501.0}, {"date": "2022-05-24", "close": 77.72, "volume": 465332.0}, {"date": "2022-05-25", "close": 77.79, "volume": 407447.0}, {"date": "2022-05-26", "close": 75.04, "volume": 422643.0}, {"date": "2022-05-27", "close": 74.15, "volume": 381873.0}, {"date": "2022-05-31", "close": 74.38, "volume": 460683.0}, {"date": "2022-06-01", "close": 72.49, "volume": 473813.0}, {"date": "2022-06-02", "close": 73.5, "volume": 333622.0}, {"date": "2022-06-03", "close": 70.88, "volume": 214417.0}, {"date": "2022-06-06", "close": 71.15, "volume": 348964.0}, {"date": "2022-06-07", "close": 70.62, "volume": 517236.0}, {"date": "2022-06-08", "close": 68.95, "volume": 464240.0}, {"date": "2022-06-09", "close": 67.43, "volume": 437938.0}, {"date": "2022-06-10", "close": 67.35, "volume": 441604.0}, {"date": "2022-06-13", "close": 65.49, "volume": 540285.0}, {"date": "2022-06-14", "close": 63.68, "volume": 585113.0}, {"date": "2022-06-15", "close": 64.81, "volume": 680647.0}, {"date": "2022-06-16", "close": 64.48, "volume": 716978.0}, {"date": "2022-06-17", "close": 63.4, "volume": 662883.0}, {"date": "2022-06-21", "close": 63.23, "volume": 467648.0}, {"date": "2022-06-22", "close": 64.02, "volume": 630255.0}, {"date": "2022-06-23", "close": 63.43, "volume": 540615.0}, {"date": "2022-06-24", "close": 65.28, "volume": 425754.0}, {"date": "2022-06-27", "close": 65.78, "volume": 400753.0}, {"date": "2022-06-28", "close": 65.36, "volume": 406425.0}, {"date": "2022-06-29", "close": 66.04, "volume": 335879.0}, {"date": "2022-06-30", "close": 64.69, "volume": 554862.0}, {"date": "2022-07-01", "close": 65.97, "volume": 657459.0}, {"date": "2022-07-05", "close": 64.74, "volume": 597911.0}, {"date": "2022-07-06", "close": 65.29, "volume": 572171.0}, {"date": "2022-07-07", "close": 65.18, "volume": 340523.0}, {"date": "2022-07-08", "close": 64.64, "volume": 335112.0}, {"date": "2022-07-11", "close": 65.11, "volume": 346950.0}, {"date": "2022-07-12", "close": 65.02, "volume": 422144.0}, {"date": "2022-07-13", "close": 65.61, "volume": 277065.0}, {"date": "2022-07-14", "close": 65.62, "volume": 351909.0}, {"date": "2022-07-15", "close": 66.29, "volume": 359896.0}, {"date": "2022-07-18", "close": 66.34, "volume": 294076.0}, {"date": "2022-07-19", "close": 66.89, "volume": 323328.0}, {"date": "2022-07-20", "close": 66.25, "volume": 361191.0}, {"date": "2022-07-21", "close": 65.06, "volume": 307830.0}, {"date": "2022-07-22", "close": 66.56, "volume": 329512.0}, {"date": "2022-07-25", "close": 67.57, "volume": 285167.0}, {"date": "2022-07-26", "close": 68.12, "volume": 301256.0}, {"date": "2022-07-27", "close": 68.0, "volume": 255232.0}, {"date": "2022-07-28", "close": 68.7, "volume": 250568.0}, {"date": "2022-07-29", "close": 69.61, "volume": 241855.0}, {"date": "2022-08-01", "close": 69.38, "volume": 427324.0}, {"date": "2022-08-02", "close": 70.07, "volume": 469377.0}, {"date": "2022-08-03", "close": 69.83, "volume": 374889.0}, {"date": "2022-08-04", "close": 69.61, "volume": 308802.0}, {"date": "2022-08-05", "close": 68.55, "volume": 296752.0}, {"date": "2022-08-08", "close": 69.32, "volume": 293230.0}, {"date": "2022-08-09", "close": 70.08, "volume": 220424.0}, {"date": "2022-08-10", "close": 70.24, "volume": 230111.0}, {"date": "2022-08-11", "close": 69.47, "volume": 322740.0}, {"date": "2022-08-12", "close": 70.42, "volume": 243380.0}, {"date": "2022-08-15", "close": 70.67, "volume": 248680.0}, {"date": "2022-08-16", "close": 71.53, "volume": 274191.0}, {"date": "2022-08-17", "close": 71.41, "volume": 336543.0}, {"date": "2022-08-18", "close": 70.79, "volume": 391267.0}, {"date": "2022-08-19", "close": 70.19, "volume": 338870.0}, {"date": "2022-08-22", "close": 70.24, "volume": 380124.0}, {"date": "2022-08-23", "close": 69.27, "volume": 502217.0}, {"date": "2022-08-24", "close": 68.68, "volume": 376434.0}, {"date": "2022-08-25", "close": 68.57, "volume": 267570.0}, {"date": "2022-08-26", "close": 67.56, "volume": 299486.0}, {"date": "2022-08-29", "close": 68.04, "volume": 211234.0}, {"date": "2022-08-30", "close": 66.02, "volume": 818901.0}, {"date": "2022-08-31", "close": 63.19, "volume": 764221.0}, {"date": "2022-09-01", "close": 63.06, "volume": 577187.0}, {"date": "2022-09-02", "close": 62.15, "volume": 376229.0}, {"date": "2022-09-06", "close": 62.73, "volume": 512028.0}, {"date": "2022-09-07", "close": 62.68, "volume": 342262.0}, {"date": "2022-09-08", "close": 61.97, "volume": 504353.0}, {"date": "2022-09-09", "close": 62.85, "volume": 301707.0}, {"date": "2022-09-12", "close": 63.59, "volume": 399581.0}, {"date": "2022-09-13", "close": 62.42, "volume": 453597.0}, {"date": "2022-09-14", "close": 61.68, "volume": 389670.0}, {"date": "2022-09-15", "close": 59.83, "volume": 546912.0}, {"date": "2022-09-16", "close": 59.97, "volume": 301844.0}, {"date": "2022-09-19", "close": 60.02, "volume": 377443.0}, {"date": "2022-09-20", "close": 58.95, "volume": 438316.0}, {"date": "2022-09-21", "close": 58.76, "volume": 342192.0}, {"date": "2022-09-22", "close": 58.66, "volume": 310377.0}, {"date": "2022-09-23", "close": 56.32, "volume": 694065.0}, {"date": "2022-09-26", "close": 53.54, "volume": 1044172.0}, {"date": "2022-09-27", "close": 51.49, "volume": 1024133.0}, {"date": "2022-09-28", "close": 52.86, "volume": 1037726.0}, {"date": "2022-09-29", "close": 51.74, "volume": 926399.0}, {"date": "2022-09-30", "close": 51.53, "volume": 810188.0}, {"date": "2022-10-03", "close": 52.87, "volume": 791593.0}, {"date": "2022-10-04", "close": 53.86, "volume": 802785.0}, {"date": "2022-10-05", "close": 52.51, "volume": 687383.0}, {"date": "2022-10-06", "close": 50.78, "volume": 558485.0}, {"date": "2022-10-07", "close": 50.35, "volume": 803088.0}, {"date": "2022-10-10", "close": 49.47, "volume": 825396.0}, {"date": "2022-10-11", "close": 48.64, "volume": 826504.0}, {"date": "2022-10-12", "close": 47.26, "volume": 656944.0}, {"date": "2022-10-13", "close": 49.29, "volume": 751194.0}, {"date": "2022-10-14", "close": 48.65, "volume": 623043.0}, {"date": "2022-10-17", "close": 51.36, "volume": 822372.0}, {"date": "2022-10-18", "close": 51.37, "volume": 663915.0}, {"date": "2022-10-19", "close": 50.86, "volume": 571020.0}, {"date": "2022-10-20", "close": 50.32, "volume": 602060.0}, {"date": "2022-10-21", "close": 50.9, "volume": 405746.0}, {"date": "2022-10-24", "close": 51.97, "volume": 854754.0}, {"date": "2022-10-25", "close": 53.7, "volume": 879326.0}, {"date": "2022-10-26", "close": 53.79, "volume": 485987.0}, {"date": "2022-10-27", "close": 54.25, "volume": 537475.0}, {"date": "2022-10-28", "close": 55.3, "volume": 460179.0}, {"date": "2022-10-31", "close": 54.62, "volume": 637811.0}, {"date": "2022-11-01", "close": 55.0, "volume": 567048.0}, {"date": "2022-11-02", "close": 54.96, "volume": 508023.0}, {"date": "2022-11-03", "close": 54.15, "volume": 583294.0}, {"date": "2022-11-04", "close": 55.23, "volume": 544363.0}, {"date": "2022-11-07", "close": 55.19, "volume": 426260.0}, {"date": "2022-11-08", "close": 56.2, "volume": 541307.0}, {"date": "2022-11-09", "close": 55.66, "volume": 421938.0}, {"date": "2022-11-10", "close": 59.57, "volume": 663408.0}, {"date": "2022-11-11", "close": 59.4, "volume": 426147.0}, {"date": "2022-11-14", "close": 58.98, "volume": 484586.0}, {"date": "2022-11-15", "close": 59.3, "volume": 449621.0}, {"date": "2022-11-16", "close": 60.03, "volume": 347669.0}, {"date": "2022-11-17", "close": 59.34, "volume": 351154.0}, {"date": "2022-11-18", "close": 60.42, "volume": 340805.0}, {"date": "2022-11-21", "close": 60.75, "volume": 368037.0}, {"date": "2022-11-22", "close": 61.27, "volume": 331511.0}, {"date": "2022-11-23", "close": 61.48, "volume": 466439.0}, {"date": "2022-11-25", "close": 61.7, "volume": 235681.0}, {"date": "2022-11-28", "close": 60.92, "volume": 470922.0}, {"date": "2022-11-29", "close": 60.62, "volume": 334955.0}, {"date": "2022-11-30", "close": 61.6, "volume": 341264.0}, {"date": "2022-12-01", "close": 62.84, "volume": 707081.0}, {"date": "2022-12-02", "close": 62.46, "volume": 343232.0}, {"date": "2022-12-05", "close": 62.6, "volume": 357968.0}, {"date": "2022-12-06", "close": 62.2, "volume": 292087.0}, {"date": "2022-12-07", "close": 61.99, "volume": 306481.0}, {"date": "2022-12-08", "close": 62.8, "volume": 625647.0}, {"date": "2022-12-09", "close": 62.33, "volume": 363043.0}, {"date": "2022-12-12", "close": 62.46, "volume": 308474.0}, {"date": "2022-12-13", "close": 62.75, "volume": 372846.0}, {"date": "2022-12-14", "close": 63.14, "volume": 383993.0}, {"date": "2022-12-15", "close": 62.19, "volume": 375801.0}, {"date": "2022-12-16", "close": 60.73, "volume": 447154.0}, {"date": "2022-12-19", "close": 60.51, "volume": 430081.0}, {"date": "2022-12-20", "close": 60.65, "volume": 370868.0}, {"date": "2022-12-21", "close": 60.71, "volume": 489682.0}, {"date": "2022-12-22", "close": 60.32, "volume": 298723.0}, {"date": "2022-12-23", "close": 60.84, "volume": 238911.0}, {"date": "2022-12-27", "close": 60.68, "volume": 224795.0}, {"date": "2022-12-28", "close": 59.93, "volume": 355182.0}, {"date": "2022-12-29", "close": 60.74, "volume": 284830.0}, {"date": "2022-12-30", "close": 60.32, "volume": 219338.0}, {"date": "2023-01-03", "close": 60.49, "volume": 446051.0}, {"date": "2023-01-04", "close": 62.05, "volume": 484033.0}, {"date": "2023-01-05", "close": 61.35, "volume": 478741.0}, {"date": "2023-01-06", "close": 63.76, "volume": 562528.0}, {"date": "2023-01-09", "close": 62.87, "volume": 462668.0}, {"date": "2023-01-10", "close": 62.32, "volume": 307119.0}, {"date": "2023-01-11", "close": 63.02, "volume": 308558.0}, {"date": "2023-01-12", "close": 63.31, "volume": 233508.0}, {"date": "2023-01-13", "close": 63.15, "volume": 288307.0}, {"date": "2023-01-17", "close": 63.82, "volume": 283256.0}, {"date": "2023-01-18", "close": 63.76, "volume": 297529.0}, {"date": "2023-01-19", "close": 64.25, "volume": 321739.0}, {"date": "2023-01-20", "close": 64.38, "volume": 282078.0}, {"date": "2023-01-23", "close": 63.88, "volume": 262696.0}, {"date": "2023-01-24", "close": 64.03, "volume": 201235.0}, {"date": "2023-01-25", "close": 64.52, "volume": 212991.0}, {"date": "2023-01-26", "close": 64.26, "volume": 212512.0}, {"date": "2023-01-27", "close": 63.64, "volume": 233549.0}, {"date": "2023-01-30", "close": 63.87, "volume": 238346.0}, {"date": "2023-01-31", "close": 63.77, "volume": 200169.0}, {"date": "2023-02-01", "close": 63.93, "volume": 467882.0}, {"date": "2023-02-02", "close": 63.72, "volume": 278064.0}, {"date": "2023-02-03", "close": 62.34, "volume": 263449.0}, {"date": "2023-02-06", "close": 62.9, "volume": 274825.0}, {"date": "2023-02-07", "close": 62.46, "volume": 182115.0}, {"date": "2023-02-08", "close": 61.91, "volume": 196612.0}, {"date": "2023-02-09", "close": 62.18, "volume": 282421.0}, {"date": "2023-02-10", "close": 62.7, "volume": 274843.0}, {"date": "2023-02-13", "close": 63.73, "volume": 246344.0}, {"date": "2023-02-14", "close": 64.23, "volume": 291288.0}, {"date": "2023-02-15", "close": 63.64, "volume": 207957.0}, {"date": "2023-02-16", "close": 62.95, "volume": 205346.0}, {"date": "2023-02-17", "close": 64.49, "volume": 245532.0}, {"date": "2023-02-21", "close": 64.41, "volume": 283301.0}, {"date": "2023-02-22", "close": 64.29, "volume": 268269.0}, {"date": "2023-02-23", "close": 63.98, "volume": 176395.0}, {"date": "2023-02-24", "close": 63.4, "volume": 229369.0}, {"date": "2023-02-27", "close": 64.03, "volume": 244939.0}, {"date": "2023-02-28", "close": 62.91, "volume": 305777.0}, {"date": "2023-03-01", "close": 61.35, "volume": 411606.0}, {"date": "2023-03-02", "close": 61.9, "volume": 210598.0}, {"date": "2023-03-03", "close": 62.3, "volume": 235209.0}, {"date": "2023-03-06", "close": 62.28, "volume": 232872.0}, {"date": "2023-03-07", "close": 61.03, "volume": 266015.0}, {"date": "2023-03-08", "close": 62.06, "volume": 228991.0}, {"date": "2023-03-09", "close": 61.91, "volume": 212051.0}, {"date": "2023-03-10", "close": 62.44, "volume": 423053.0}, {"date": "2023-03-13", "close": 64.49, "volume": 511006.0}, {"date": "2023-03-14", "close": 64.64, "volume": 371611.0}, {"date": "2023-03-15", "close": 63.58, "volume": 697970.0}, {"date": "2023-03-16", "close": 64.61, "volume": 442134.0}, {"date": "2023-03-17", "close": 63.69, "volume": 460758.0}, {"date": "2023-03-20", "close": 64.72, "volume": 279724.0}, {"date": "2023-03-21", "close": 63.93, "volume": 250363.0}, {"date": "2023-03-22", "close": 63.72, "volume": 314526.0}, {"date": "2023-03-23", "close": 64.29, "volume": 536891.0}, {"date": "2023-03-24", "close": 65.32, "volume": 355910.0}, {"date": "2023-03-27", "close": 65.63, "volume": 291028.0}, {"date": "2023-03-28", "close": 66.05, "volume": 266544.0}, {"date": "2023-03-29", "close": 66.39, "volume": 324442.0}, {"date": "2023-03-30", "close": 67.41, "volume": 245992.0}, {"date": "2023-03-31", "close": 67.99, "volume": 305744.0}, {"date": "2023-04-03", "close": 67.92, "volume": 362059.0}, {"date": "2023-04-04", "close": 69.02, "volume": 332367.0}, {"date": "2023-04-05", "close": 70.37, "volume": 530216.0}, {"date": "2023-04-06", "close": 71.31, "volume": 404961.0}, {"date": "2023-04-10", "close": 71.26, "volume": 217105.0}, {"date": "2023-04-11", "close": 71.13, "volume": 243601.0}, {"date": "2023-04-12", "close": 71.76, "volume": 262834.0}, {"date": "2023-04-13", "close": 72.07, "volume": 271542.0}, {"date": "2023-04-14", "close": 69.61, "volume": 533985.0}, {"date": "2023-04-17", "close": 69.47, "volume": 434704.0}, {"date": "2023-04-18", "close": 69.31, "volume": 220264.0}, {"date": "2023-04-19", "close": 69.88, "volume": 189288.0}, {"date": "2023-04-20", "close": 70.54, "volume": 283540.0}, {"date": "2023-04-21", "close": 71.34, "volume": 314941.0}, {"date": "2023-04-24", "close": 71.08, "volume": 286147.0}, {"date": "2023-04-25", "close": 71.38, "volume": 254688.0}, {"date": "2023-04-26", "close": 71.07, "volume": 203419.0}, {"date": "2023-04-27", "close": 71.77, "volume": 210223.0}, {"date": "2023-04-28", "close": 71.65, "volume": 183511.0}, {"date": "2023-05-01", "close": 71.83, "volume": 172406.0}, {"date": "2023-05-02", "close": 71.51, "volume": 277985.0}, {"date": "2023-05-03", "close": 71.63, "volume": 223454.0}, {"date": "2023-05-04", "close": 72.9, "volume": 332682.0}, {"date": "2023-05-05", "close": 73.24, "volume": 275167.0}, {"date": "2023-05-08", "close": 72.93, "volume": 158209.0}, {"date": "2023-05-09", "close": 73.1, "volume": 434896.0}, {"date": "2023-05-10", "close": 73.5, "volume": 483623.0}, {"date": "2023-05-11", "close": 72.74, "volume": 598566.0}, {"date": "2023-05-12", "close": 74.22, "volume": 1867326.0}, {"date": "2023-05-15", "close": 73.55, "volume": 754993.0}, {"date": "2023-05-16", "close": 72.84, "volume": 377535.0}, {"date": "2023-05-17", "close": 72.44, "volume": 485473.0}, {"date": "2023-05-18", "close": 69.22, "volume": 579405.0}, {"date": "2023-05-19", "close": 69.32, "volume": 432060.0}, {"date": "2023-05-22", "close": 69.42, "volume": 253333.0}, {"date": "2023-05-23", "close": 69.6, "volume": 273452.0}, {"date": "2023-05-24", "close": 68.4, "volume": 301770.0}, {"date": "2023-05-25", "close": 67.63, "volume": 358687.0}, {"date": "2023-05-26", "close": 68.2, "volume": 399436.0}, {"date": "2023-05-30", "close": 68.9, "volume": 419488.0}, {"date": "2023-05-31", "close": 69.35, "volume": 355318.0}, {"date": "2023-06-01", "close": 67.13, "volume": 442753.0}, {"date": "2023-06-02", "close": 66.68, "volume": 656280.0}, {"date": "2023-06-05", "close": 66.97, "volume": 430380.0}, {"date": "2023-06-06", "close": 67.31, "volume": 366673.0}, {"date": "2023-06-07", "close": 66.79, "volume": 378318.0}, {"date": "2023-06-08", "close": 66.98, "volume": 375626.0}, {"date": "2023-06-09", "close": 67.26, "volume": 261748.0}, {"date": "2023-06-12", "close": 66.35, "volume": 332330.0}, {"date": "2023-06-13", "close": 66.22, "volume": 325026.0}, {"date": "2023-06-14", "close": 66.05, "volume": 343262.0}, {"date": "2023-06-15", "close": 67.25, "volume": 260337.0}, {"date": "2023-06-16", "close": 67.93, "volume": 609509.0}, {"date": "2023-06-20", "close": 67.83, "volume": 327928.0}, {"date": "2023-06-21", "close": 67.8, "volume": 288886.0}, {"date": "2023-06-22", "close": 67.06, "volume": 199530.0}, {"date": "2023-06-23", "close": 66.57, "volume": 257889.0}, {"date": "2023-06-26", "close": 67.07, "volume": 234226.0}, {"date": "2023-06-27", "close": 67.57, "volume": 206380.0}, {"date": "2023-06-28", "close": 67.07, "volume": 208860.0}, {"date": "2023-06-29", "close": 66.19, "volume": 278040.0}, {"date": "2023-06-30", "close": 67.33, "volume": 241226.0}, {"date": "2023-07-03", "close": 67.6, "volume": 284266.0}, {"date": "2023-07-05", "close": 66.32, "volume": 574558.0}, {"date": "2023-07-06", "close": 65.87, "volume": 342201.0}, {"date": "2023-07-07", "close": 64.99, "volume": 323894.0}, {"date": "2023-07-10", "close": 64.46, "volume": 286539.0}, {"date": "2023-07-11", "close": 65.18, "volume": 263094.0}, {"date": "2023-07-12", "close": 66.57, "volume": 294315.0}, {"date": "2023-07-13", "close": 67.72, "volume": 200866.0}, {"date": "2023-07-14", "close": 67.93, "volume": 347097.0}, {"date": "2023-07-17", "close": 67.59, "volume": 401167.0}, {"date": "2023-07-18", "close": 67.07, "volume": 264175.0}, {"date": "2023-07-19", "close": 68.29, "volume": 255576.0}, {"date": "2023-07-20", "close": 68.88, "volume": 557614.0}, {"date": "2023-07-21", "close": 68.71, "volume": 347538.0}, {"date": "2023-07-24", "close": 68.92, "volume": 256713.0}, {"date": "2023-07-25", "close": 68.6, "volume": 176549.0}, {"date": "2023-07-26", "close": 68.74, "volume": 276871.0}, {"date": "2023-07-27", "close": 67.58, "volume": 201749.0}, {"date": "2023-07-28", "close": 67.14, "volume": 254539.0}, {"date": "2023-07-31", "close": 67.38, "volume": 181979.0}, {"date": "2023-08-01", "close": 65.67, "volume": 495407.0}, {"date": "2023-08-02", "close": 64.15, "volume": 304673.0}, {"date": "2023-08-03", "close": 62.69, "volume": 376190.0}, {"date": "2023-08-04", "close": 62.83, "volume": 346166.0}, {"date": "2023-08-07", "close": 62.48, "volume": 515160.0}, {"date": "2023-08-08", "close": 63.18, "volume": 370928.0}, {"date": "2023-08-09", "close": 63.17, "volume": 624827.0}, {"date": "2023-08-10", "close": 63.4, "volume": 276696.0}, {"date": "2023-08-11", "close": 63.41, "volume": 379409.0}, {"date": "2023-08-14", "close": 62.87, "volume": 233990.0}, {"date": "2023-08-15", "close": 61.73, "volume": 231897.0}, {"date": "2023-08-16", "close": 61.58, "volume": 201766.0}, {"date": "2023-08-17", "close": 60.88, "volume": 200161.0}, {"date": "2023-08-18", "close": 61.37, "volume": 311058.0}, {"date": "2023-08-21", "close": 61.22, "volume": 416152.0}, {"date": "2023-08-22", "close": 60.88, "volume": 323953.0}, {"date": "2023-08-23", "close": 62.11, "volume": 322464.0}, {"date": "2023-08-24", "close": 61.66, "volume": 237299.0}, {"date": "2023-08-25", "close": 62.17, "volume": 207112.0}, {"date": "2023-08-28", "close": 62.38, "volume": 193982.0}, {"date": "2023-08-29", "close": 63.35, "volume": 275664.0}, {"date": "2023-08-30", "close": 63.71, "volume": 374570.0}, {"date": "2023-08-31", "close": 63.21, "volume": 185057.0}, {"date": "2023-09-01", "close": 62.9, "volume": 362103.0}, {"date": "2023-09-05", "close": 61.74, "volume": 265414.0}, {"date": "2023-09-06", "close": 61.67, "volume": 205206.0}, {"date": "2023-09-07", "close": 62.91, "volume": 293507.0}, {"date": "2023-09-08", "close": 63.17, "volume": 251536.0}, {"date": "2023-09-11", "close": 63.53, "volume": 481915.0}, {"date": "2023-09-12", "close": 63.36, "volume": 283644.0}, {"date": "2023-09-13", "close": 63.61, "volume": 272719.0}, {"date": "2023-09-14", "close": 64.82, "volume": 265071.0}, {"date": "2023-09-15", "close": 64.23, "volume": 488350.0}, {"date": "2023-09-18", "close": 64.06, "volume": 267422.0}, {"date": "2023-09-19", "close": 63.66, "volume": 261940.0}, {"date": "2023-09-20", "close": 64.61, "volume": 250294.0}, {"date": "2023-09-21", "close": 63.95, "volume": 220345.0}, {"date": "2023-09-22", "close": 63.36, "volume": 241938.0}, {"date": "2023-09-25", "close": 62.41, "volume": 424022.0}, {"date": "2023-09-26", "close": 61.55, "volume": 279433.0}, {"date": "2023-09-27", "close": 60.4, "volume": 384986.0}, {"date": "2023-09-28", "close": 59.79, "volume": 543838.0}, {"date": "2023-09-29", "close": 60.63, "volume": 390228.0}, {"date": "2023-10-02", "close": 58.21, "volume": 481696.0}, {"date": "2023-10-03", "close": 57.55, "volume": 579775.0}, {"date": "2023-10-04", "close": 58.15, "volume": 406526.0}, {"date": "2023-10-05", "close": 58.72, "volume": 479188.0}, {"date": "2023-10-06", "close": 58.69, "volume": 520138.0}, {"date": "2023-10-09", "close": 59.14, "volume": 415199.0}, {"date": "2023-10-10", "close": 60.25, "volume": 389070.0}, {"date": "2023-10-11", "close": 60.79, "volume": 439764.0}, {"date": "2023-10-12", "close": 59.48, "volume": 475563.0}, {"date": "2023-10-13", "close": 60.31, "volume": 377690.0}, {"date": "2023-10-16", "close": 60.36, "volume": 264954.0}, {"date": "2023-10-17", "close": 60.2, "volume": 303973.0}, {"date": "2023-10-18", "close": 59.62, "volume": 315223.0}, {"date": "2023-10-19", "close": 59.44, "volume": 576975.0}, {"date": "2023-10-20", "close": 58.9, "volume": 331291.0}, {"date": "2023-10-23", "close": 58.88, "volume": 375599.0}, {"date": "2023-10-24", "close": 59.76, "volume": 413460.0}, {"date": "2023-10-25", "close": 59.61, "volume": 312441.0}, {"date": "2023-10-26", "close": 60.37, "volume": 402444.0}, {"date": "2023-10-27", "close": 59.88, "volume": 656628.0}, {"date": "2023-10-30", "close": 60.22, "volume": 341322.0}, {"date": "2023-10-31", "close": 60.15, "volume": 334322.0}, {"date": "2023-11-01", "close": 61.06, "volume": 387038.0}, {"date": "2023-11-02", "close": 61.78, "volume": 408044.0}, {"date": "2023-11-03", "close": 62.12, "volume": 401844.0}, {"date": "2023-11-06", "close": 61.74, "volume": 305817.0}, {"date": "2023-11-07", "close": 61.49, "volume": 301671.0}, {"date": "2023-11-08", "close": 60.7, "volume": 359347.0}, {"date": "2023-11-09", "close": 60.47, "volume": 362483.0}, {"date": "2023-11-10", "close": 60.98, "volume": 378689.0}, {"date": "2023-11-13", "close": 60.85, "volume": 430270.0}, {"date": "2023-11-14", "close": 62.66, "volume": 309545.0}, {"date": "2023-11-15", "close": 61.97, "volume": 257757.0}, {"date": "2023-11-16", "close": 63.44, "volume": 359157.0}, {"date": "2023-11-17", "close": 64.42, "volume": 1145854.0}, {"date": "2023-11-20", "close": 65.19, "volume": 1467627.0}, {"date": "2023-11-21", "close": 65.59, "volume": 1112532.0}, {"date": "2023-11-22", "close": 64.5, "volume": 413538.0}, {"date": "2023-11-24", "close": 64.97, "volume": 389047.0}, {"date": "2023-11-27", "close": 65.41, "volume": 413912.0}, {"date": "2023-11-28", "close": 65.7, "volume": 577746.0}, {"date": "2023-11-29", "close": 65.91, "volume": 434543.0}, {"date": "2023-11-30", "close": 66.01, "volume": 401132.0}, {"date": "2023-12-01", "close": 66.84, "volume": 401316.0}, {"date": "2023-12-04", "close": 66.21, "volume": 455065.0}, {"date": "2023-12-05", "close": 66.24, "volume": 582248.0}, {"date": "2023-12-06", "close": 67.13, "volume": 322068.0}, {"date": "2023-12-07", "close": 67.81, "volume": 361208.0}, {"date": "2023-12-08", "close": 67.47, "volume": 336180.0}, {"date": "2023-12-11", "close": 67.77, "volume": 483170.0}, {"date": "2023-12-12", "close": 66.95, "volume": 1393307.0}, {"date": "2023-12-13", "close": 69.3, "volume": 615757.0}, {"date": "2023-12-14", "close": 69.29, "volume": 410401.0}, {"date": "2023-12-15", "close": 67.82, "volume": 472856.0}, {"date": "2023-12-18", "close": 67.15, "volume": 356891.0}, {"date": "2023-12-19", "close": 67.81, "volume": 322832.0}, {"date": "2023-12-20", "close": 67.33, "volume": 308418.0}, {"date": "2023-12-21", "close": 68.18, "volume": 367347.0}, {"date": "2023-12-22", "close": 68.62, "volume": 252273.0}, {"date": "2023-12-26", "close": 68.89, "volume": 171142.0}, {"date": "2023-12-27", "close": 68.48, "volume": 276428.0}, {"date": "2023-12-28", "close": 68.21, "volume": 181744.0}, {"date": "2023-12-29", "close": 67.99, "volume": 192192.0}, {"date": "2024-01-02", "close": 67.82, "volume": 454282.0}, {"date": "2024-01-03", "close": 68.38, "volume": 335143.0}, {"date": "2024-01-04", "close": 68.98, "volume": 593559.0}, {"date": "2024-01-05", "close": 69.28, "volume": 291527.0}, {"date": "2024-01-08", "close": 69.17, "volume": 299342.0}, {"date": "2024-01-09", "close": 68.9, "volume": 348888.0}, {"date": "2024-01-10", "close": 68.87, "volume": 168656.0}, {"date": "2024-01-11", "close": 68.29, "volume": 320133.0}, {"date": "2024-01-12", "close": 68.68, "volume": 218648.0}, {"date": "2024-01-16", "close": 68.06, "volume": 271161.0}, {"date": "2024-01-17", "close": 66.23, "volume": 501662.0}, {"date": "2024-01-18", "close": 65.94, "volume": 304571.0}, {"date": "2024-01-19", "close": 66.11, "volume": 272810.0}, {"date": "2024-01-22", "close": 66.38, "volume": 563816.0}, {"date": "2024-01-23", "close": 66.7, "volume": 2033334.0}, {"date": "2024-01-24", "close": 66.28, "volume": 1763204.0}, {"date": "2024-01-25", "close": 66.57, "volume": 281243.0}, {"date": "2024-01-26", "close": 67.22, "volume": 260687.0}, {"date": "2024-01-29", "close": 67.53, "volume": 282787.0}, {"date": "2024-01-30", "close": 67.51, "volume": 190914.0}, {"date": "2024-01-31", "close": 67.53, "volume": 232266.0}, {"date": "2024-02-01", "close": 68.58, "volume": 622254.0}, {"date": "2024-02-02", "close": 66.88, "volume": 224725.0}, {"date": "2024-02-05", "close": 66.85, "volume": 985405.0}, {"date": "2024-02-06", "close": 66.57, "volume": 1427149.0}, {"date": "2024-02-07", "close": 66.46, "volume": 484113.0}, {"date": "2024-02-08", "close": 64.88, "volume": 468803.0}, {"date": "2024-02-09", "close": 64.22, "volume": 428668.0}, {"date": "2024-02-12", "close": 64.58, "volume": 412314.0}, {"date": "2024-02-13", "close": 63.7, "volume": 289420.0}, {"date": "2024-02-14", "close": 64.02, "volume": 896622.0}, {"date": "2024-02-15", "close": 64.8, "volume": 297444.0}, {"date": "2024-02-16", "close": 65.09, "volume": 256503.0}, {"date": "2024-02-20", "close": 66.71, "volume": 647735.0}, {"date": "2024-02-21", "close": 66.68, "volume": 533497.0}, {"date": "2024-02-22", "close": 66.03, "volume": 349463.0}, {"date": "2024-02-23", "close": 66.64, "volume": 240860.0}, {"date": "2024-02-26", "close": 65.66, "volume": 284396.0}, {"date": "2024-02-27", "close": 66.38, "volume": 208505.0}, {"date": "2024-02-28", "close": 66.08, "volume": 376251.0}, {"date": "2024-02-29", "close": 66.66, "volume": 326054.0}, {"date": "2024-03-01", "close": 66.53, "volume": 253997.0}, {"date": "2024-03-04", "close": 67.48, "volume": 375373.0}, {"date": "2024-03-05", "close": 67.75, "volume": 406163.0}, {"date": "2024-03-06", "close": 68.42, "volume": 299131.0}, {"date": "2024-03-07", "close": 68.72, "volume": 266196.0}, {"date": "2024-03-08", "close": 68.8, "volume": 380700.0}, {"date": "2024-03-11", "close": 68.59, "volume": 236828.0}, {"date": "2024-03-12", "close": 67.49, "volume": 333526.0}, {"date": "2024-03-13", "close": 67.6, "volume": 224379.0}, {"date": "2024-03-14", "close": 67.45, "volume": 219501.0}, {"date": "2024-03-15", "close": 67.89, "volume": 368621.0}, {"date": "2024-03-18", "close": 67.21, "volume": 227667.0}, {"date": "2024-03-19", "close": 67.29, "volume": 184185.0}, {"date": "2024-03-20", "close": 68.53, "volume": 283874.0}, {"date": "2024-03-21", "close": 67.92, "volume": 311039.0}, {"date": "2024-03-22", "close": 68.0, "volume": 217581.0}, {"date": "2024-03-25", "close": 67.98, "volume": 479051.0}, {"date": "2024-03-26", "close": 67.15, "volume": 372552.0}, {"date": "2024-03-27", "close": 67.83, "volume": 302265.0}, {"date": "2024-03-28", "close": 68.22, "volume": 279978.0}, {"date": "2024-04-01", "close": 67.83, "volume": 232895.0}, {"date": "2024-04-02", "close": 68.02, "volume": 320999.0}, {"date": "2024-04-03", "close": 68.16, "volume": 247308.0}, {"date": "2024-04-04", "close": 68.21, "volume": 233135.0}, {"date": "2024-04-05", "close": 66.33, "volume": 404703.0}, {"date": "2024-04-08", "close": 66.56, "volume": 414404.0}, {"date": "2024-04-09", "close": 66.77, "volume": 215266.0}, {"date": "2024-04-10", "close": 64.87, "volume": 294050.0}, {"date": "2024-04-11", "close": 64.66, "volume": 246272.0}, {"date": "2024-04-12", "close": 65.0, "volume": 437711.0}, {"date": "2024-04-15", "close": 64.51, "volume": 312167.0}, {"date": "2024-04-16", "close": 63.52, "volume": 449538.0}, {"date": "2024-04-17", "close": 64.59, "volume": 286466.0}, {"date": "2024-04-18", "close": 65.44, "volume": 350427.0}, {"date": "2024-04-19", "close": 65.38, "volume": 488885.0}, {"date": "2024-04-22", "close": 65.85, "volume": 451422.0}, {"date": "2024-04-23", "close": 66.84, "volume": 336496.0}, {"date": "2024-04-24", "close": 66.82, "volume": 253779.0}, {"date": "2024-04-25", "close": 66.76, "volume": 232314.0}, {"date": "2024-04-26", "close": 66.31, "volume": 287058.0}, {"date": "2024-04-29", "close": 67.12, "volume": 231745.0}, {"date": "2024-04-30", "close": 66.65, "volume": 217199.0}, {"date": "2024-05-01", "close": 67.12, "volume": 257789.0}, {"date": "2024-05-02", "close": 67.61, "volume": 526964.0}, {"date": "2024-05-03", "close": 68.33, "volume": 267820.0}, {"date": "2024-05-06", "close": 68.65, "volume": 186467.0}, {"date": "2024-05-07", "close": 69.62, "volume": 250600.0}, {"date": "2024-05-08", "close": 69.84, "volume": 185450.0}, {"date": "2024-05-09", "close": 70.8, "volume": 284593.0}, {"date": "2024-05-10", "close": 71.21, "volume": 295191.0}, {"date": "2024-05-13", "close": 70.8, "volume": 246373.0}, {"date": "2024-05-14", "close": 71.53, "volume": 172983.0}, {"date": "2024-05-15", "close": 72.8, "volume": 298749.0}, {"date": "2024-05-16", "close": 73.31, "volume": 318311.0}, {"date": "2024-05-17", "close": 72.83, "volume": 226044.0}, {"date": "2024-05-20", "close": 72.37, "volume": 324362.0}, {"date": "2024-05-21", "close": 72.72, "volume": 243096.0}, {"date": "2024-05-22", "close": 71.99, "volume": 326269.0}, {"date": "2024-05-23", "close": 61.72, "volume": 1682693.0}, {"date": "2024-05-24", "close": 60.69, "volume": 1041987.0}, {"date": "2024-05-28", "close": 60.01, "volume": 800959.0}, {"date": "2024-05-29", "close": 58.58, "volume": 1113661.0}, {"date": "2024-05-30", "close": 58.09, "volume": 1326593.0}, {"date": "2024-05-31", "close": 57.86, "volume": 1696503.0}, {"date": "2024-06-03", "close": 58.12, "volume": 779661.0}, {"date": "2024-06-04", "close": 59.81, "volume": 826043.0}, {"date": "2024-06-05", "close": 58.9, "volume": 762094.0}, {"date": "2024-06-06", "close": 58.64, "volume": 816817.0}, {"date": "2024-06-07", "close": 56.0, "volume": 663161.0}, {"date": "2024-06-10", "close": 56.53, "volume": 577077.0}, {"date": "2024-06-11", "close": 55.5, "volume": 753413.0}, {"date": "2024-06-12", "close": 56.9, "volume": 1217590.0}, {"date": "2024-06-13", "close": 56.15, "volume": 953796.0}, {"date": "2024-06-14", "close": 56.55, "volume": 1066391.0}, {"date": "2024-06-17", "close": 55.8, "volume": 834266.0}, {"date": "2024-06-18", "close": 56.5, "volume": 1457659.0}, {"date": "2024-06-20", "close": 57.85, "volume": 1367476.0}, {"date": "2024-06-21", "close": 57.13, "volume": 1320966.0}, {"date": "2024-06-24", "close": 57.43, "volume": 1098847.0}, {"date": "2024-06-25", "close": 57.66, "volume": 1081727.0}, {"date": "2024-06-26", "close": 56.98, "volume": 1084302.0}, {"date": "2024-06-27", "close": 56.71, "volume": 1178514.0}, {"date": "2024-06-28", "close": 56.8, "volume": 1050428.0}, {"date": "2024-07-01", "close": 57.14, "volume": 1031488.0}, {"date": "2024-07-02", "close": 57.41, "volume": 825443.0}, {"date": "2024-07-03", "close": 59.08, "volume": 744214.0}, {"date": "2024-07-05", "close": 60.05, "volume": 1415620.0}, {"date": "2024-07-08", "close": 60.71, "volume": 834742.0}, {"date": "2024-07-09", "close": 60.35, "volume": 538229.0}, {"date": "2024-07-10", "close": 61.44, "volume": 719647.0}, {"date": "2024-07-11", "close": 62.85, "volume": 1005538.0}, {"date": "2024-07-12", "close": 62.15, "volume": 1419391.0}, {"date": "2024-07-15", "close": 60.81, "volume": 986989.0}, {"date": "2024-07-16", "close": 60.99, "volume": 710353.0}, {"date": "2024-07-17", "close": 61.78, "volume": 727941.0}, {"date": "2024-07-18", "close": 60.95, "volume": 785413.0}, {"date": "2024-07-19", "close": 61.79, "volume": 1411108.0}, {"date": "2024-07-22", "close": 62.09, "volume": 684708.0}, {"date": "2024-07-23", "close": 62.04, "volume": 332125.0}, {"date": "2024-07-24", "close": 62.82, "volume": 584738.0}, {"date": "2024-07-25", "close": 62.65, "volume": 501888.0}, {"date": "2024-07-26", "close": 63.62, "volume": 519177.0}, {"date": "2024-07-29", "close": 64.34, "volume": 903411.0}, {"date": "2024-07-30", "close": 63.95, "volume": 757120.0}, {"date": "2024-07-31", "close": 64.45, "volume": 635628.0}, {"date": "2024-08-01", "close": 63.67, "volume": 1170002.0}, {"date": "2024-08-02", "close": 65.08, "volume": 1171428.0}, {"date": "2024-08-05", "close": 62.11, "volume": 1139992.0}, {"date": "2024-08-06", "close": 62.76, "volume": 708784.0}, {"date": "2024-08-07", "close": 62.57, "volume": 579782.0}, {"date": "2024-08-08", "close": 63.13, "volume": 485922.0}, {"date": "2024-08-09", "close": 63.61, "volume": 734249.0}, {"date": "2024-08-12", "close": 63.52, "volume": 308749.0}, {"date": "2024-08-13", "close": 64.32, "volume": 601675.0}, {"date": "2024-08-14", "close": 64.55, "volume": 532941.0}, {"date": "2024-08-15", "close": 64.35, "volume": 386248.0}, {"date": "2024-08-16", "close": 64.43, "volume": 324083.0}, {"date": "2024-08-19", "close": 65.0, "volume": 349985.0}, {"date": "2024-08-20", "close": 65.19, "volume": 287660.0}, {"date": "2024-08-21", "close": 65.27, "volume": 262259.0}, {"date": "2024-08-22", "close": 65.44, "volume": 285797.0}, {"date": "2024-08-23", "close": 66.61, "volume": 521096.0}, {"date": "2024-08-26", "close": 66.76, "volume": 276980.0}, {"date": "2024-08-27", "close": 66.67, "volume": 381205.0}, {"date": "2024-08-28", "close": 67.0, "volume": 312068.0}, {"date": "2024-08-29", "close": 66.31, "volume": 318118.0}, {"date": "2024-08-30", "close": 66.6, "volume": 335040.0}, {"date": "2024-09-03", "close": 66.16, "volume": 574164.0}, {"date": "2024-09-04", "close": 66.8, "volume": 407923.0}, {"date": "2024-09-05", "close": 67.99, "volume": 415820.0}, {"date": "2024-09-06", "close": 67.62, "volume": 401853.0}, {"date": "2024-09-09", "close": 68.78, "volume": 410198.0}, {"date": "2024-09-10", "close": 69.14, "volume": 417622.0}, {"date": "2024-09-11", "close": 69.32, "volume": 389703.0}, {"date": "2024-09-12", "close": 69.27, "volume": 342605.0}, {"date": "2024-09-13", "close": 69.6, "volume": 494158.0}, {"date": "2024-09-16", "close": 70.13, "volume": 461378.0}, {"date": "2024-09-17", "close": 70.37, "volume": 573263.0}, {"date": "2024-09-18", "close": 70.05, "volume": 499030.0}, {"date": "2024-09-19", "close": 68.83, "volume": 466010.0}, {"date": "2024-09-20", "close": 69.55, "volume": 521632.0}, {"date": "2024-09-23", "close": 70.48, "volume": 451997.0}, {"date": "2024-09-24", "close": 70.11, "volume": 412539.0}, {"date": "2024-09-25", "close": 70.1, "volume": 444854.0}, {"date": "2024-09-26", "close": 70.06, "volume": 347169.0}, {"date": "2024-09-27", "close": 69.73, "volume": 344229.0}, {"date": "2024-09-30", "close": 69.67, "volume": 283461.0}, {"date": "2024-10-01", "close": 70.05, "volume": 1046604.0}, {"date": "2024-10-02", "close": 68.78, "volume": 469191.0}, {"date": "2024-10-03", "close": 66.97, "volume": 500739.0}, {"date": "2024-10-04", "close": 66.5, "volume": 551032.0}, {"date": "2024-10-07", "close": 65.48, "volume": 534269.0}, {"date": "2024-10-08", "close": 65.9, "volume": 295351.0}, {"date": "2024-10-09", "close": 65.63, "volume": 289341.0}, {"date": "2024-10-10", "close": 65.68, "volume": 257273.0}, {"date": "2024-10-11", "close": 66.24, "volume": 296708.0}, {"date": "2024-10-14", "close": 66.89, "volume": 316723.0}, {"date": "2024-10-15", "close": 67.16, "volume": 452855.0}, {"date": "2024-10-16", "close": 68.14, "volume": 692670.0}, {"date": "2024-10-17", "close": 67.19, "volume": 476437.0}, {"date": "2024-10-18", "close": 68.0, "volume": 391694.0}, {"date": "2024-10-21", "close": 67.03, "volume": 327815.0}, {"date": "2024-10-22", "close": 66.29, "volume": 317793.0}, {"date": "2024-10-23", "close": 66.44, "volume": 461401.0}, {"date": "2024-10-24", "close": 66.34, "volume": 277491.0}, {"date": "2024-10-25", "close": 65.35, "volume": 480202.0}, {"date": "2024-10-28", "close": 66.0, "volume": 331171.0}, {"date": "2024-10-29", "close": 65.12, "volume": 463110.0}, {"date": "2024-10-30", "close": 65.07, "volume": 417594.0}, {"date": "2024-10-31", "close": 63.59, "volume": 580208.0}, {"date": "2024-11-01", "close": 64.26, "volume": 465089.0}, {"date": "2024-11-04", "close": 64.45, "volume": 395212.0}, {"date": "2024-11-05", "close": 65.47, "volume": 308216.0}, {"date": "2024-11-06", "close": 64.12, "volume": 437822.0}, {"date": "2024-11-07", "close": 64.3, "volume": 527555.0}, {"date": "2024-11-08", "close": 63.94, "volume": 488061.0}, {"date": "2024-11-11", "close": 64.14, "volume": 404687.0}, {"date": "2024-11-12", "close": 62.9, "volume": 853347.0}, {"date": "2024-11-13", "close": 62.12, "volume": 1237250.0}, {"date": "2024-11-14", "close": 62.37, "volume": 481368.0}, {"date": "2024-11-15", "close": 62.75, "volume": 684074.0}, {"date": "2024-11-18", "close": 62.9, "volume": 577688.0}, {"date": "2024-11-19", "close": 63.58, "volume": 720929.0}, {"date": "2024-11-20", "close": 63.27, "volume": 549428.0}, {"date": "2024-11-21", "close": 63.1, "volume": 898430.0}, {"date": "2024-11-22", "close": 63.11, "volume": 1020861.0}, {"date": "2024-11-25", "close": 63.26, "volume": 666397.0}, {"date": "2024-11-26", "close": 62.83, "volume": 985969.0}, {"date": "2024-11-27", "close": 63.33, "volume": 389681.0}, {"date": "2024-11-29", "close": 63.68, "volume": 340582.0}, {"date": "2024-12-02", "close": 63.38, "volume": 561507.0}, {"date": "2024-12-03", "close": 62.97, "volume": 404990.0}, {"date": "2024-12-04", "close": 62.17, "volume": 522587.0}, {"date": "2024-12-05", "close": 62.36, "volume": 331046.0}, {"date": "2024-12-06", "close": 61.28, "volume": 385352.0}, {"date": "2024-12-09", "close": 61.58, "volume": 537507.0}, {"date": "2024-12-10", "close": 60.94, "volume": 489816.0}, {"date": "2024-12-11", "close": 60.07, "volume": 620441.0}, {"date": "2024-12-12", "close": 59.47, "volume": 593047.0}, {"date": "2024-12-13", "close": 59.63, "volume": 588174.0}, {"date": "2024-12-16", "close": 58.79, "volume": 979753.0}, {"date": "2024-12-17", "close": 59.4, "volume": 979188.0}, {"date": "2024-12-18", "close": 57.77, "volume": 751733.0}, {"date": "2024-12-19", "close": 57.68, "volume": 790963.0}, {"date": "2024-12-20", "close": 58.5, "volume": 708362.0}, {"date": "2024-12-23", "close": 59.02, "volume": 891415.0}, {"date": "2024-12-24", "close": 58.86, "volume": 260793.0}, {"date": "2024-12-26", "close": 58.92, "volume": 488036.0}, {"date": "2024-12-27", "close": 59.31, "volume": 632639.0}, {"date": "2024-12-30", "close": 59.21, "volume": 618757.0}, {"date": "2024-12-31", "close": 59.42, "volume": 337353.0}, {"date": "2025-01-02", "close": 59.54, "volume": 515019.0}, {"date": "2025-01-03", "close": 59.15, "volume": 391053.0}, {"date": "2025-01-06", "close": 58.87, "volume": 623990.0}, {"date": "2025-01-07", "close": 58.6, "volume": 457073.0}, {"date": "2025-01-08", "close": 57.98, "volume": 394871.0}, {"date": "2025-01-10", "close": 56.13, "volume": 964975.0}, {"date": "2025-01-13", "close": 56.43, "volume": 807104.0}, {"date": "2025-01-14", "close": 56.27, "volume": 942713.0}, {"date": "2025-01-15", "close": 57.6, "volume": 527733.0}, {"date": "2025-01-16", "close": 59.15, "volume": 1576560.0}, {"date": "2025-01-17", "close": 59.53, "volume": 1669886.0}, {"date": "2025-01-21", "close": 61.59, "volume": 2219075.0}, {"date": "2025-01-22", "close": 60.05, "volume": 1526084.0}, {"date": "2025-01-23", "close": 60.71, "volume": 941019.0}, {"date": "2025-01-24", "close": 60.28, "volume": 949632.0}, {"date": "2025-01-27", "close": 61.5, "volume": 1013636.0}, {"date": "2025-01-28", "close": 61.08, "volume": 734122.0}, {"date": "2025-01-29", "close": 60.77, "volume": 704560.0}, {"date": "2025-01-30", "close": 61.74, "volume": 483916.0}, {"date": "2025-01-31", "close": 61.4, "volume": 876742.0}, {"date": "2025-02-03", "close": 62.01, "volume": 511420.0}, {"date": "2025-02-04", "close": 61.86, "volume": 667203.0}, {"date": "2025-02-05", "close": 62.67, "volume": 440882.0}, {"date": "2025-02-06", "close": 61.67, "volume": 607891.0}, {"date": "2025-02-07", "close": 61.54, "volume": 378341.0}, {"date": "2025-02-10", "close": 61.49, "volume": 583872.0}, {"date": "2025-02-11", "close": 61.48, "volume": 661792.0}, {"date": "2025-02-12", "close": 60.58, "volume": 714248.0}, {"date": "2025-02-13", "close": 61.27, "volume": 640197.0}, {"date": "2025-02-14", "close": 60.73, "volume": 511377.0}, {"date": "2025-02-18", "close": 60.38, "volume": 691252.0}, {"date": "2025-02-19", "close": 61.03, "volume": 442121.0}, {"date": "2025-02-20", "close": 61.1, "volume": 463928.0}, {"date": "2025-02-21", "close": 61.31, "volume": 653394.0}, {"date": "2025-02-24", "close": 62.19, "volume": 570161.0}, {"date": "2025-02-25", "close": 62.73, "volume": 762173.0}, {"date": "2025-02-26", "close": 62.56, "volume": 632470.0}, {"date": "2025-02-27", "close": 61.47, "volume": 689098.0}, {"date": "2025-02-28", "close": 62.13, "volume": 395497.0}, {"date": "2025-03-03", "close": 61.72, "volume": 691743.0}, {"date": "2025-03-04", "close": 62.37, "volume": 917474.0}, {"date": "2025-03-05", "close": 60.89, "volume": 455961.0}, {"date": "2025-03-06", "close": 59.44, "volume": 692005.0}, {"date": "2025-03-07", "close": 60.83, "volume": 400161.0}, {"date": "2025-03-10", "close": 62.14, "volume": 620068.0}, {"date": "2025-03-11", "close": 62.25, "volume": 696028.0}, {"date": "2025-03-12", "close": 62.26, "volume": 600511.0}, {"date": "2025-03-13", "close": 62.32, "volume": 541080.0}, {"date": "2025-03-14", "close": 63.21, "volume": 660316.0}, {"date": "2025-03-17", "close": 64.14, "volume": 572324.0}, {"date": "2025-03-18", "close": 63.81, "volume": 405200.0}, {"date": "2025-03-19", "close": 63.81, "volume": 523595.0}, {"date": "2025-03-20", "close": 65.08, "volume": 615267.0}, {"date": "2025-03-21", "close": 63.85, "volume": 697516.0}, {"date": "2025-03-24", "close": 62.84, "volume": 352516.0}, {"date": "2025-03-25", "close": 62.99, "volume": 456509.0}, {"date": "2025-03-26", "close": 63.57, "volume": 357013.0}, {"date": "2025-03-27", "close": 63.93, "volume": 407778.0}, {"date": "2025-03-28", "close": 65.57, "volume": 839713.0}, {"date": "2025-03-31", "close": 65.61, "volume": 422642.0}, {"date": "2025-04-01", "close": 65.78, "volume": 588333.0}, {"date": "2025-04-02", "close": 65.78, "volume": 352962.0}, {"date": "2025-04-03", "close": 69.39, "volume": 1056947.0}, {"date": "2025-04-04", "close": 65.93, "volume": 2145150.0}, {"date": "2025-04-07", "close": 62.9, "volume": 1507292.0}, {"date": "2025-04-08", "close": 62.74, "volume": 856115.0}, {"date": "2025-04-09", "close": 65.21, "volume": 1628560.0}, {"date": "2025-04-10", "close": 65.59, "volume": 1089001.0}, {"date": "2025-04-11", "close": 68.06, "volume": 962817.0}, {"date": "2025-04-14", "close": 69.39, "volume": 995665.0}, {"date": "2025-04-15", "close": 70.98, "volume": 1700049.0}, {"date": "2025-04-16", "close": 71.48, "volume": 1472387.0}, {"date": "2025-04-17", "close": 72.11, "volume": 1525792.0}, {"date": "2025-04-21", "close": 72.9, "volume": 962595.0}, {"date": "2025-04-22", "close": 74.35, "volume": 1467761.0}, {"date": "2025-04-23", "close": 71.71, "volume": 1195916.0}, {"date": "2025-04-24", "close": 72.26, "volume": 887358.0}, {"date": "2025-04-25", "close": 72.04, "volume": 548261.0}, {"date": "2025-04-28", "close": 72.85, "volume": 862610.0}, {"date": "2025-04-29", "close": 73.04, "volume": 691291.0}, {"date": "2025-04-30", "close": 73.0, "volume": 951960.0}, {"date": "2025-05-01", "close": 71.65, "volume": 963722.0}, {"date": "2025-05-02", "close": 71.68, "volume": 514742.0}, {"date": "2025-05-05", "close": 71.84, "volume": 361294.0}, {"date": "2025-05-06", "close": 72.3, "volume": 854042.0}, {"date": "2025-05-07", "close": 72.57, "volume": 473321.0}, {"date": "2025-05-08", "close": 70.18, "volume": 950328.0}, {"date": "2025-05-09", "close": 70.69, "volume": 875493.0}, {"date": "2025-05-12", "close": 67.53, "volume": 1342105.0}, {"date": "2025-05-13", "close": 67.53, "volume": 1976107.0}, {"date": "2025-05-14", "close": 67.43, "volume": 3304705.0}, {"date": "2025-05-15", "close": 70.03, "volume": 1384912.0}, {"date": "2025-05-16", "close": 71.28, "volume": 750387.0}, {"date": "2025-05-19", "close": 72.43, "volume": 1293512.0}, {"date": "2025-05-20", "close": 73.42, "volume": 746662.0}, {"date": "2025-05-21", "close": 73.57, "volume": 1019781.0}, {"date": "2025-05-22", "close": 73.63, "volume": 1008688.0}, {"date": "2025-05-23", "close": 74.79, "volume": 947106.0}, {"date": "2025-05-27", "close": 74.7, "volume": 2442014.0}, {"date": "2025-05-28", "close": 72.67, "volume": 1089951.0}, {"date": "2025-05-29", "close": 72.57, "volume": 1279573.0}, {"date": "2025-05-30", "close": 71.39, "volume": 785380.0}, {"date": "2025-06-02", "close": 71.9, "volume": 1683232.0}, {"date": "2025-06-03", "close": 71.33, "volume": 1019560.0}, {"date": "2025-06-04", "close": 71.05, "volume": 1843755.0}, {"date": "2025-06-05", "close": 71.03, "volume": 755660.0}, {"date": "2025-06-06", "close": 70.7, "volume": 537067.0}, {"date": "2025-06-09", "close": 71.12, "volume": 1576887.0}, {"date": "2025-06-10", "close": 71.21, "volume": 656872.0}, {"date": "2025-06-11", "close": 71.47, "volume": 924172.0}, {"date": "2025-06-12", "close": 72.82, "volume": 652690.0}, {"date": "2025-06-13", "close": 72.71, "volume": 670864.0}, {"date": "2025-06-16", "close": 71.4, "volume": 1131965.0}, {"date": "2025-06-17", "close": 71.65, "volume": 1530583.0}, {"date": "2025-06-18", "close": 71.02, "volume": 1271170.0}, {"date": "2025-06-20", "close": 70.86, "volume": 1241547.0}, {"date": "2025-06-23", "close": 73.33, "volume": 1291531.0}, {"date": "2025-06-24", "close": 73.25, "volume": 845166.0}, {"date": "2025-06-25", "close": 73.23, "volume": 854443.0}, {"date": "2025-06-26", "close": 74.33, "volume": 670274.0}, {"date": "2025-06-27", "close": 73.52, "volume": 1176227.0}, {"date": "2025-06-30", "close": 74.41, "volume": 1259723.0}, {"date": "2025-07-01", "close": 74.38, "volume": 1535513.0}, {"date": "2025-07-02", "close": 70.61, "volume": 1457948.0}, {"date": "2025-07-03", "close": 71.69, "volume": 808722.0}, {"date": "2025-07-07", "close": 70.94, "volume": 674672.0}, {"date": "2025-07-08", "close": 70.55, "volume": 679292.0}, {"date": "2025-07-09", "close": 70.85, "volume": 569550.0}, {"date": "2025-07-10", "close": 70.65, "volume": 951106.0}, {"date": "2025-07-11", "close": 70.19, "volume": 941048.0}, {"date": "2025-07-14", "close": 71.12, "volume": 734172.0}, {"date": "2025-07-15", "close": 71.0, "volume": 997957.0}, {"date": "2025-07-16", "close": 70.88, "volume": 923879.0}, {"date": "2025-07-17", "close": 71.17, "volume": 812606.0}, {"date": "2025-07-18", "close": 71.57, "volume": 663739.0}, {"date": "2025-07-21", "close": 72.53, "volume": 630351.0}, {"date": "2025-07-22", "close": 74.28, "volume": 1167311.0}, {"date": "2025-07-23", "close": 72.65, "volume": 1147569.0}, {"date": "2025-07-24", "close": 72.23, "volume": 1224821.0}, {"date": "2025-07-25", "close": 72.15, "volume": 553504.0}, {"date": "2025-07-28", "close": 70.32, "volume": 1514821.0}, {"date": "2025-07-29", "close": 70.52, "volume": 1143819.0}, {"date": "2025-07-30", "close": 70.19, "volume": 805005.0}, {"date": "2025-07-31", "close": 70.39, "volume": 723844.0}, {"date": "2025-08-01", "close": 71.82, "volume": 894955.0}, {"date": "2025-08-04", "close": 72.65, "volume": 708361.0}, {"date": "2025-08-05", "close": 72.28, "volume": 566693.0}, {"date": "2025-08-06", "close": 72.3, "volume": 567162.0}, {"date": "2025-08-07", "close": 72.08, "volume": 660292.0}, {"date": "2025-08-08", "close": 71.01, "volume": 701989.0}, {"date": "2025-08-11", "close": 71.23, "volume": 437764.0}, {"date": "2025-08-12", "close": 70.28, "volume": 524089.0}, {"date": "2025-08-13", "close": 70.53, "volume": 575003.0}, {"date": "2025-08-14", "close": 71.56, "volume": 591093.0}, {"date": "2025-08-15", "close": 71.43, "volume": 547750.0}, {"date": "2025-08-18", "close": 70.7, "volume": 555504.0}, {"date": "2025-08-19", "close": 70.98, "volume": 447849.0}, {"date": "2025-08-20", "close": 72.08, "volume": 591792.0}, {"date": "2025-08-21", "close": 71.43, "volume": 547439.0}, {"date": "2025-08-22", "close": 71.41, "volume": 435495.0}, {"date": "2025-08-25", "close": 70.49, "volume": 320931.0}, {"date": "2025-08-26", "close": 71.04, "volume": 411872.0}, {"date": "2025-08-27", "close": 71.73, "volume": 478735.0}, {"date": "2025-08-28", "close": 70.85, "volume": 399036.0}, {"date": "2025-08-29", "close": 70.57, "volume": 323389.0}, {"date": "2025-09-02", "close": 67.98, "volume": 941747.0}, {"date": "2025-09-03", "close": 68.57, "volume": 572956.0}, {"date": "2025-09-04", "close": 68.92, "volume": 677937.0}, {"date": "2025-09-05", "close": 70.1, "volume": 570025.0}, {"date": "2025-09-08", "close": 70.42, "volume": 843432.0}, {"date": "2025-09-09", "close": 70.36, "volume": 805798.0}, {"date": "2025-09-10", "close": 70.68, "volume": 540210.0}, {"date": "2025-09-11", "close": 71.07, "volume": 337607.0}, {"date": "2025-09-12", "close": 71.6, "volume": 409112.0}, {"date": "2025-09-15", "close": 71.62, "volume": 351394.0}, {"date": "2025-09-16", "close": 70.88, "volume": 406207.0}, {"date": "2025-09-17", "close": 71.15, "volume": 474046.0}, {"date": "2025-09-18", "close": 69.99, "volume": 442247.0}, {"date": "2025-09-19", "close": 70.09, "volume": 476681.0}, {"date": "2025-09-22", "close": 70.96, "volume": 555593.0}, {"date": "2025-09-23", "close": 71.36, "volume": 644446.0}, {"date": "2025-09-24", "close": 71.15, "volume": 746748.0}, {"date": "2025-09-25", "close": 70.52, "volume": 406883.0}, {"date": "2025-09-26", "close": 71.55, "volume": 425071.0}, {"date": "2025-09-29", "close": 71.8, "volume": 795383.0}, {"date": "2025-09-30", "close": 72.67, "volume": 924001.0}, {"date": "2025-10-01", "close": 72.86, "volume": 906962.0}, {"date": "2025-10-02", "close": 72.53, "volume": 607211.0}, {"date": "2025-10-03", "close": 73.43, "volume": 624837.0}, {"date": "2025-10-06", "close": 73.9, "volume": 668404.0}, {"date": "2025-10-07", "close": 73.88, "volume": 834066.0}, {"date": "2025-10-08", "close": 73.61, "volume": 523875.0}, {"date": "2025-10-09", "close": 73.33, "volume": 677670.0}, {"date": "2025-10-10", "close": 74.52, "volume": 913939.0}, {"date": "2025-10-13", "close": 73.3, "volume": 491220.0}, {"date": "2025-10-14", "close": 74.25, "volume": 692789.0}, {"date": "2025-10-15", "close": 75.03, "volume": 876676.0}, {"date": "2025-10-16", "close": 75.9, "volume": 1073550.0}, {"date": "2025-10-17", "close": 76.95, "volume": 1083619.0}, {"date": "2025-10-20", "close": 76.61, "volume": 855830.0}, {"date": "2025-10-21", "close": 76.39, "volume": 545131.0}, {"date": "2025-10-22", "close": 76.9, "volume": 457297.0}, {"date": "2025-10-23", "close": 76.7, "volume": 566003.0}, {"date": "2025-10-24", "close": 76.95, "volume": 367091.0}, {"date": "2025-10-27", "close": 77.17, "volume": 415833.0}, {"date": "2025-10-28", "close": 76.65, "volume": 416905.0}, {"date": "2025-10-29", "close": 75.55, "volume": 531413.0}, {"date": "2025-10-30", "close": 76.05, "volume": 531927.0}, {"date": "2025-10-31", "close": 75.25, "volume": 563789.0}, {"date": "2025-11-03", "close": 74.74, "volume": 688189.0}, {"date": "2025-11-04", "close": 75.14, "volume": 404743.0}, {"date": "2025-11-05", "close": 75.37, "volume": 511266.0}, {"date": "2025-11-06", "close": 76.29, "volume": 697910.0}, {"date": "2025-11-07", "close": 77.75, "volume": 1022336.0}, {"date": "2025-11-10", "close": 77.33, "volume": 592794.0}, {"date": "2025-11-11", "close": 77.31, "volume": 870939.0}, {"date": "2025-11-12", "close": 78.03, "volume": 828932.0}, {"date": "2025-11-13", "close": 78.09, "volume": 607762.0}, {"date": "2025-11-14", "close": 77.38, "volume": 876137.0}, {"date": "2025-11-17", "close": 77.94, "volume": 765892.0}, {"date": "2025-11-18", "close": 77.53, "volume": 752528.0}, {"date": "2025-11-19", "close": 76.09, "volume": 783228.0}, {"date": "2025-11-20", "close": 75.83, "volume": 620591.0}, {"date": "2025-11-21", "close": 75.19, "volume": 806289.0}, {"date": "2025-11-24", "close": 73.54, "volume": 1032797.0}, {"date": "2025-11-25", "close": 74.07, "volume": 717652.0}, {"date": "2025-11-26", "close": 75.51, "volume": 736063.0}, {"date": "2025-11-28", "close": 76.11, "volume": 456889.0}, {"date": "2025-12-01", "close": 75.65, "volume": 832892.0}, {"date": "2025-12-02", "close": 75.64, "volume": 751556.0}, {"date": "2025-12-03", "close": 76.49, "volume": 777518.0}, {"date": "2025-12-04", "close": 75.91, "volume": 408758.0}, {"date": "2025-12-05", "close": 75.41, "volume": 433995.0}, {"date": "2025-12-08", "close": 75.33, "volume": 527068.0}, {"date": "2025-12-09", "close": 74.89, "volume": 477974.0}, {"date": "2025-12-10", "close": 74.64, "volume": 407598.0}, {"date": "2025-12-11", "close": 74.69, "volume": 419342.0}, {"date": "2025-12-12", "close": 74.93, "volume": 421219.0}, {"date": "2025-12-15", "close": 76.03, "volume": 568420.0}, {"date": "2025-12-16", "close": 75.77, "volume": 734533.0}, {"date": "2025-12-17", "close": 77.16, "volume": 855229.0}, {"date": "2025-12-18", "close": 76.39, "volume": 650623.0}, {"date": "2025-12-19", "close": 76.11, "volume": 757653.0}, {"date": "2025-12-22", "close": 76.41, "volume": 550136.0}, {"date": "2025-12-23", "close": 77.24, "volume": 440563.0}, {"date": "2025-12-24", "close": 77.49, "volume": 175954.0}, {"date": "2025-12-26", "close": 77.64, "volume": 213694.0}, {"date": "2025-12-29", "close": 77.45, "volume": 367585.0}, {"date": "2025-12-30", "close": 77.77, "volume": 308129.0}, {"date": "2025-12-31", "close": 77.35, "volume": 192465.0}, {"date": "2026-01-02", "close": 78.7, "volume": 667410.0}, {"date": "2026-01-05", "close": 78.26, "volume": 637806.0}, {"date": "2026-01-06", "close": 79.59, "volume": 887352.0}, {"date": "2026-01-07", "close": 79.39, "volume": 823846.0}, {"date": "2026-01-08", "close": 79.48, "volume": 924255.0}, {"date": "2026-01-09", "close": 80.12, "volume": 877932.0}, {"date": "2026-01-12", "close": 79.76, "volume": 529633.0}, {"date": "2026-01-13", "close": 78.08, "volume": 698060.0}, {"date": "2026-01-14", "close": 78.88, "volume": 673005.0}, {"date": "2026-01-15", "close": 79.36, "volume": 572745.0}, {"date": "2026-01-16", "close": 80.89, "volume": 592818.0}, {"date": "2026-01-20", "close": 80.0, "volume": 590598.0}, {"date": "2026-01-21", "close": 80.85, "volume": 794557.0}, {"date": "2026-01-22", "close": 80.18, "volume": 500073.0}, {"date": "2026-01-23", "close": 81.5, "volume": 611000.0}, {"date": "2026-01-26", "close": 82.58, "volume": 655887.0}, {"date": "2026-01-27", "close": 84.31, "volume": 754609.0}, {"date": "2026-01-28", "close": 84.68, "volume": 852407.0}, {"date": "2026-01-29", "close": 85.07, "volume": 787268.0}, {"date": "2026-01-30", "close": 85.27, "volume": 1239485.0}, {"date": "2026-02-02", "close": 84.61, "volume": 1076616.0}, {"date": "2026-02-03", "close": 86.23, "volume": 788059.0}, {"date": "2026-02-04", "close": 87.79, "volume": 1205001.0}, {"date": "2026-02-05", "close": 86.89, "volume": 982750.0}, {"date": "2026-02-06", "close": 88.06, "volume": 1021918.0}, {"date": "2026-02-09", "close": 88.39, "volume": 819451.0}, {"date": "2026-02-10", "close": 88.76, "volume": 781990.0}, {"date": "2026-02-11", "close": 90.64, "volume": 1269266.0}, {"date": "2026-02-12", "close": 91.22, "volume": 2424675.0}, {"date": "2026-02-13", "close": 92.4, "volume": 2841397.0}, {"date": "2026-02-17", "close": 92.42, "volume": 1890200.0}, {"date": "2026-02-18", "close": 90.81, "volume": 1060497.0}, {"date": "2026-02-19", "close": 90.27, "volume": 787073.0}, {"date": "2026-02-20", "close": 90.28, "volume": 1225503.0}, {"date": "2026-02-23", "close": 91.44, "volume": 1439144.0}, {"date": "2026-02-24", "close": 92.38, "volume": 2538767.0}, {"date": "2026-02-25", "close": 93.93, "volume": 1238749.0}, {"date": "2026-02-26", "close": 93.72, "volume": 1056232.0}, {"date": "2026-02-27", "close": 93.77, "volume": 962652.0}, {"date": "2026-03-02", "close": 93.88, "volume": 1001734.0}, {"date": "2026-03-03", "close": 90.74, "volume": 1128640.0}, {"date": "2026-03-04", "close": 90.43, "volume": 1128348.0}, {"date": "2026-03-05", "close": 89.74, "volume": 1340554.0}, {"date": "2026-03-06", "close": 89.86, "volume": 1328909.0}, {"date": "2026-03-09", "close": 90.41, "volume": 1277569.0}, {"date": "2026-03-10", "close": 89.85, "volume": 2044966.0}, {"date": "2026-03-11", "close": 89.69, "volume": 1313016.0}, {"date": "2026-03-12", "close": 90.81, "volume": 1139866.0}, {"date": "2026-03-13", "close": 90.9, "volume": 1107933.0}, {"date": "2026-03-16", "close": 90.89, "volume": 998293.0}, {"date": "2026-03-17", "close": 90.42, "volume": 1671795.0}, {"date": "2026-03-18", "close": 87.4, "volume": 1145358.0}, {"date": "2026-03-19", "close": 85.53, "volume": 1451135.0}, {"date": "2026-03-20", "close": 81.99, "volume": 3059596.0}, {"date": "2026-03-23", "close": 82.06, "volume": 1721861.0}, {"date": "2026-03-24", "close": 82.33, "volume": 1324722.0}, {"date": "2026-03-25", "close": 84.29, "volume": 1136814.0}, {"date": "2026-03-26", "close": 82.4, "volume": 939767.0}, {"date": "2026-03-27", "close": 81.92, "volume": 979654.0}, {"date": "2026-03-30", "close": 83.69, "volume": 814800.0}, {"date": "2026-03-31", "close": 84.6, "volume": 1498251.0}, {"date": "2026-04-01", "close": 86.84, "volume": 1160898.0}, {"date": "2026-04-02", "close": 87.99, "volume": 935967.0}, {"date": "2026-04-06", "close": 87.06, "volume": 572395.0}, {"date": "2026-04-07", "close": 87.52, "volume": 707955.0}, {"date": "2026-04-08", "close": 89.96, "volume": 1075797.0}, {"date": "2026-04-09", "close": 90.32, "volume": 742593.0}, {"date": "2026-04-10", "close": 90.29, "volume": 611274.0}, {"date": "2026-04-13", "close": 88.95, "volume": 884424.0}, {"date": "2026-04-14", "close": 88.95, "volume": 754075.0}, {"date": "2026-04-15", "close": 87.86, "volume": 610646.0}, {"date": "2026-04-16", "close": 87.52, "volume": 724150.0}, {"date": "2026-04-17", "close": 86.92, "volume": 848782.0}, {"date": "2026-04-20", "close": 86.02, "volume": 1312030.0}, {"date": "2026-04-21", "close": 84.27, "volume": 938407.0}, {"date": "2026-04-22", "close": 85.6, "volume": 843711.0}, {"date": "2026-04-23", "close": 86.96, "volume": 644911.0}, {"date": "2026-04-24", "close": 87.42, "volume": 692440.0}, {"date": "2026-04-27", "close": 87.23, "volume": 573851.0}, {"date": "2026-04-28", "close": 87.45, "volume": 790304.0}, {"date": "2026-04-29", "close": 85.98, "volume": 1145678.0}, {"date": "2026-04-30", "close": 89.54, "volume": 1289438.0}, {"date": "2026-05-01", "close": 88.48, "volume": 884096.0}, {"date": "2026-05-04", "close": 87.5, "volume": 511342.0}, {"date": "2026-05-05", "close": 87.64, "volume": 889413.0}, {"date": "2026-05-06", "close": 87.85, "volume": 813755.0}, {"date": "2026-05-07", "close": 85.91, "volume": 843151.0}, {"date": "2026-05-08", "close": 86.89, "volume": 1000434.0}, {"date": "2026-05-11", "close": 87.16, "volume": 1583842.0}, {"date": "2026-05-12", "close": 87.24, "volume": 2618918.0}, {"date": "2026-05-13", "close": 86.98, "volume": 2897685.0}, {"date": "2026-05-14", "close": 87.43, "volume": 4458482.0}, {"date": "2026-05-15", "close": 80.64, "volume": 7056153.0}, {"date": "2026-05-18", "close": 83.84, "volume": 4209472.0}, {"date": "2026-05-19", "close": 84.15, "volume": 1416163.0}, {"date": "2026-05-20", "close": 84.72, "volume": 1189220.0}, {"date": "2026-05-21", "close": 86.42, "volume": 714551.0}, {"date": "2026-05-22", "close": 86.61, "volume": 728338.0}, {"date": "2026-05-26", "close": 87.68, "volume": 669417.0}, {"date": "2026-05-27", "close": 85.79, "volume": 1061174.0}, {"date": "2026-05-28", "close": 84.86, "volume": 904199.0}, {"date": "2026-05-29", "close": 81.53, "volume": 1521263.0}, {"date": "2026-06-01", "close": 80.0, "volume": 1631786.0}, {"date": "2026-06-02", "close": 80.64, "volume": 901797.0}, {"date": "2026-06-03", "close": 80.23, "volume": 1070601.0}, {"date": "2026-06-04", "close": 81.38, "volume": 899859.0}, {"date": "2026-06-05", "close": 81.86, "volume": 979075.0}, {"date": "2026-06-08", "close": 80.17, "volume": 1066778.0}, {"date": "2026-06-09", "close": 81.08, "volume": 904612.0}, {"date": "2026-06-10", "close": 80.38, "volume": 707959.0}, {"date": "2026-06-11", "close": 81.52, "volume": 910737.0}, {"date": "2026-06-12", "close": 81.84, "volume": 666295.0}, {"date": "2026-06-15", "close": 81.57, "volume": 896102.0}, {"date": "2026-06-16", "close": 82.28, "volume": 1029215.0}, {"date": "2026-06-17", "close": 80.68, "volume": 954003.0}, {"date": "2026-06-18", "close": 79.44, "volume": 2964133.0}, {"date": "2026-06-22", "close": 80.97, "volume": 1289800.0}, {"date": "2026-06-23", "close": 81.57, "volume": 1318307.0}, {"date": "2026-06-24", "close": 82.83, "volume": 2709307.0}, {"date": "2026-06-25", "close": 83.42, "volume": 1239532.0}, {"date": "2026-06-26", "close": 83.01, "volume": 1250973.0}, {"date": "2026-06-29", "close": 83.76, "volume": 995168.0}, {"date": "2026-06-30", "close": 82.87, "volume": 1000669.0}, {"date": "2026-07-01", "close": 80.18, "volume": 1379650.0}, {"date": "2026-07-02", "close": 82.85, "volume": 1103735.0}, {"date": "2026-07-06", "close": 82.59, "volume": 997087.0}, {"date": "2026-07-07", "close": 83.11, "volume": 794727.0}, {"date": "2026-07-08", "close": 83.53, "volume": 903085.0}, {"date": "2026-07-09", "close": 82.32, "volume": 662132.0}, {"date": "2026-07-10", "close": 82.59, "volume": 470438.0}, {"date": "2026-07-13", "close": 83.28, "volume": 749260.0}, {"date": "2026-07-14", "close": 83.41, "volume": 727060.0}, {"date": "2026-07-15", "close": 82.91, "volume": 858161.0}, {"date": "2026-07-16", "close": 82.51, "volume": 802539.0}, {"date": "2026-07-17", "close": 83.99, "volume": 831657.0}, {"date": "2026-07-20", "close": 82.44, "volume": 793520.0}, {"date": "2026-07-21", "close": 82.05, "volume": 766376.0}, {"date": "2026-07-22", "close": 83.87, "volume": 725820.0}, {"date": "2026-07-23", "close": 82.37, "volume": 846388.0}, {"date": "2026-07-24", "close": 82.3, "volume": 525203.0}, {"date": "2026-07-27", "close": 81.21, "volume": 746534.0}, {"date": "2026-07-28", "close": 80.86, "volume": 627656.0}, {"date": "2026-07-29", "close": 78.88, "volume": 948801.0}, {"date": "2026-07-30", "close": 80.39, "volume": 887245.0}, {"date": "2026-07-31", "close": 79.97, "volume": 802886.0}, {"date": "2026-08-03", "close": 79.86, "volume": 918263.0}, {"date": "2026-08-04", "close": 80.42, "volume": 762998.0}, {"date": "2026-08-05", "close": 80.26, "volume": 761667.0}, {"date": "2026-08-06", "close": 80.41, "volume": 618483.0}, {"date": "2026-08-07", "close": 80.88, "volume": 610528.0}], "refreshing": true}