{"ticker": "NWE", "overview": {"cik": "1993004", "ticker": "NWE", "name": "NorthWestern Energy Group, Inc.", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001244563-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001730877-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001993004-26-000052", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001993004-26-000050", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0001182496-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001634403-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001428704-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001931208-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001530618-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001328106-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001182496-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001993004-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001993004-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001993004-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001993004-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001993004-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001730877-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001244563-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001993004-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000778", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001993004-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001993004-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000542", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001931208-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001428704-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NWE", "has_prices": true, "as_of": "2026-08-07", "last": 72.09, "prev_close": 70.27, "change": 1.8200000000000074, "change_pct": 0.02590009961576786, "session_volume": 469500.0, "vwap_5": 70.28243362177604, "vwap_20": 71.47645356820142, "vwap_60": 70.82615152467478, "vwap_250": 66.51095071372679, "high_52w": 73.42, "low_52w": 60.05, "avg_volume_20": 359560.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-000778", "src": "13DG", "ticker": "NWE", "cik": "1993004", "company": "NorthWestern Energy Group, Inc.", "company_raw": "NorthWestern Energy Group, Inc.", "who": "NorthWestern Energy Group, Inc.", "who_key": "NorthWestern Energy Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "NorthWestern Energy Group, Inc. takes a 5.32% passive stake in NWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1993004/0002100119-26-000778-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000542", "src": "13DG", "ticker": "NWE", "cik": "1993004", "company": "NorthWestern Energy Group, Inc.", "company_raw": "NorthWestern Energy Group, Inc.", "who": "NorthWestern Energy Group, Inc.", "who_key": "NorthWestern Energy Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "NorthWestern Energy Group, Inc. crosses 5% of NWE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1993004/0002100121-26-000542-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001990", "src": "13DG", "ticker": "NWE", "cik": "1993004", "company": "NorthWestern Energy Group, Inc.", "company_raw": "NorthWestern Energy Group, Inc.", "who": "NorthWestern Energy Group, Inc.", "who_key": "NorthWestern Energy Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "NorthWestern Energy Group, Inc. adjusts its stake in NWE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1993004/0000102909-26-001990-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2026-20034285-T85", "src": "CONGRESS", "ticker": "NWE", "cik": "", "company": "NorthWestern Energy Group, Inc.", "company_raw": "rust > Bank of America\nNorthWestern Energy Group, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys NWE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "HOUSE-2025-20030891-T435", "src": "CONGRESS", "ticker": "NWE", "cik": "", "company": "NorthWestern Energy Group, Inc.", "company_raw": "okerage Account 924\nSP NorthWestern Energy Group, Inc. -\nCommon Stock", "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": "Capitol Hill trade: Hon. Lisa McClain dumps NWE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "HOUSE-2025-20030891-T436", "src": "CONGRESS", "ticker": "NWE", "cik": "", "company": "NorthWestern Energy Group, Inc.", "company_raw": "okerage Account 924\nSP NorthWestern Energy Group, Inc. -\nCommon Stock", "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": "Capitol Hill trade: Hon. Lisa McClain picks up NWE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736790}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000778", "src": "13DG", "ticker": "NWE", "cik": "1993004", "company": "NorthWestern Energy Group, Inc.", "company_raw": "NorthWestern Energy Group, Inc.", "who": "NorthWestern Energy Group, Inc.", "who_key": "NorthWestern Energy Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "NorthWestern Energy Group, Inc. takes a 5.32% passive stake in NWE", "source_url": "https://www.sec.gov/Archives/edgar/data/1993004/0002100119-26-000778-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000542", "src": "13DG", "ticker": "NWE", "cik": "1993004", "company": "NorthWestern Energy Group, Inc.", "company_raw": "NorthWestern Energy Group, Inc.", "who": "NorthWestern Energy Group, Inc.", "who_key": "NorthWestern Energy Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "NorthWestern Energy Group, Inc. crosses 5% of NWE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1993004/0002100121-26-000542-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001990", "src": "13DG", "ticker": "NWE", "cik": "1993004", "company": "NorthWestern Energy Group, Inc.", "company_raw": "NorthWestern Energy Group, Inc.", "who": "NorthWestern Energy Group, Inc.", "who_key": "NorthWestern Energy Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "NorthWestern Energy Group, Inc. adjusts its stake in NWE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1993004/0000102909-26-001990-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NorthWestern Energy Group, Inc.  - Common Stock", "new_value": "NorthWestern Energy Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001993004", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001993004", "applied": 1, "detected_at": "2026-10-26T09:58:44.793127"}]}, "key_people": [{"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": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001244563-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001730877-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001993004-26-000052", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001993004-26-000050", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0001182496-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001634403-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001428704-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001931208-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001530618-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001328106-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001182496-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001993004-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001993004-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001993004-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001993004-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001993004-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001730877-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001244563-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001993004-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000778", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001993004-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001993004-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000542", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001931208-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001428704-26-000004", "price_sensitive": false}], "performance": {"ticker": "NWE", "has_prices": true, "summary": {"n": 2, "avg": 0.1947808428411299, "win_rate": 1.0, "best": 0.3710536325599088, "worst": 0.01850805312235098, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 70.78, "return": 0.01850805312235098}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 52.58, "return": 0.3710536325599088}]}, "price_series": [{"date": "2016-08-08", "close": 59.39, "volume": 117225.0}, {"date": "2016-08-09", "close": 59.7, "volume": 226606.0}, {"date": "2016-08-10", "close": 59.29, "volume": 183390.0}, {"date": "2016-08-11", "close": 59.52, "volume": 118517.0}, {"date": "2016-08-12", "close": 59.57, "volume": 141297.0}, {"date": "2016-08-15", "close": 58.5, "volume": 177739.0}, {"date": "2016-08-16", "close": 57.58, "volume": 265896.0}, {"date": "2016-08-17", "close": 58.56, "volume": 231067.0}, {"date": "2016-08-18", "close": 59.44, "volume": 182808.0}, {"date": "2016-08-19", "close": 58.72, "volume": 195565.0}, {"date": "2016-08-22", "close": 59.32, "volume": 140157.0}, {"date": "2016-08-23", "close": 59.19, "volume": 208185.0}, {"date": "2016-08-24", "close": 58.97, "volume": 136863.0}, {"date": "2016-08-25", "close": 59.02, "volume": 189959.0}, {"date": "2016-08-26", "close": 57.76, "volume": 197214.0}, {"date": "2016-08-29", "close": 58.2, "volume": 172266.0}, {"date": "2016-08-30", "close": 57.45, "volume": 114252.0}, {"date": "2016-08-31", "close": 57.82, "volume": 225976.0}, {"date": "2016-09-01", "close": 57.77, "volume": 172453.0}, {"date": "2016-09-02", "close": 58.23, "volume": 335688.0}, {"date": "2016-09-06", "close": 58.72, "volume": 153429.0}, {"date": "2016-09-07", "close": 59.34, "volume": 307157.0}, {"date": "2016-09-08", "close": 59.64, "volume": 214075.0}, {"date": "2016-09-09", "close": 56.93, "volume": 197691.0}, {"date": "2016-09-12", "close": 57.81, "volume": 175497.0}, {"date": "2016-09-13", "close": 56.6, "volume": 150242.0}, {"date": "2016-09-14", "close": 56.43, "volume": 107521.0}, {"date": "2016-09-15", "close": 56.95, "volume": 133097.0}, {"date": "2016-09-16", "close": 57.83, "volume": 402371.0}, {"date": "2016-09-19", "close": 58.58, "volume": 138663.0}, {"date": "2016-09-20", "close": 58.59, "volume": 140012.0}, {"date": "2016-09-21", "close": 59.94, "volume": 590910.0}, {"date": "2016-09-22", "close": 60.1, "volume": 7326614.0}, {"date": "2016-09-23", "close": 59.91, "volume": 553237.0}, {"date": "2016-09-26", "close": 59.8, "volume": 307912.0}, {"date": "2016-09-27", "close": 59.16, "volume": 318828.0}, {"date": "2016-09-28", "close": 59.06, "volume": 260076.0}, {"date": "2016-09-29", "close": 58.09, "volume": 294083.0}, {"date": "2016-09-30", "close": 57.53, "volume": 288278.0}, {"date": "2016-10-03", "close": 56.54, "volume": 311996.0}, {"date": "2016-10-04", "close": 55.03, "volume": 293722.0}, {"date": "2016-10-05", "close": 54.56, "volume": 298516.0}, {"date": "2016-10-06", "close": 54.47, "volume": 254775.0}, {"date": "2016-10-07", "close": 54.09, "volume": 432586.0}, {"date": "2016-10-10", "close": 54.99, "volume": 403290.0}, {"date": "2016-10-11", "close": 54.09, "volume": 230628.0}, {"date": "2016-10-12", "close": 54.63, "volume": 200977.0}, {"date": "2016-10-13", "close": 55.39, "volume": 260008.0}, {"date": "2016-10-14", "close": 55.11, "volume": 290636.0}, {"date": "2016-10-17", "close": 55.79, "volume": 218481.0}, {"date": "2016-10-18", "close": 56.1, "volume": 313501.0}, {"date": "2016-10-19", "close": 56.03, "volume": 277570.0}, {"date": "2016-10-20", "close": 55.83, "volume": 387304.0}, {"date": "2016-10-21", "close": 56.09, "volume": 329179.0}, {"date": "2016-10-24", "close": 56.37, "volume": 248299.0}, {"date": "2016-10-25", "close": 56.83, "volume": 214582.0}, {"date": "2016-10-26", "close": 56.57, "volume": 155486.0}, {"date": "2016-10-27", "close": 56.31, "volume": 240947.0}, {"date": "2016-10-28", "close": 56.39, "volume": 215080.0}, {"date": "2016-10-31", "close": 57.55, "volume": 406549.0}, {"date": "2016-11-01", "close": 56.7, "volume": 330119.0}, {"date": "2016-11-02", "close": 56.09, "volume": 306569.0}, {"date": "2016-11-03", "close": 56.1, "volume": 296943.0}, {"date": "2016-11-04", "close": 56.11, "volume": 235658.0}, {"date": "2016-11-07", "close": 57.64, "volume": 296929.0}, {"date": "2016-11-08", "close": 58.14, "volume": 232165.0}, {"date": "2016-11-09", "close": 57.23, "volume": 378259.0}, {"date": "2016-11-10", "close": 55.59, "volume": 403503.0}, {"date": "2016-11-11", "close": 55.89, "volume": 405863.0}, {"date": "2016-11-14", "close": 55.56, "volume": 397236.0}, {"date": "2016-11-15", "close": 56.1, "volume": 277285.0}, {"date": "2016-11-16", "close": 55.72, "volume": 357309.0}, {"date": "2016-11-17", "close": 55.55, "volume": 324469.0}, {"date": "2016-11-18", "close": 55.53, "volume": 513712.0}, {"date": "2016-11-21", "close": 56.16, "volume": 340147.0}, {"date": "2016-11-22", "close": 56.9, "volume": 402166.0}, {"date": "2016-11-23", "close": 56.27, "volume": 215701.0}, {"date": "2016-11-25", "close": 57.22, "volume": 110124.0}, {"date": "2016-11-28", "close": 58.78, "volume": 355097.0}, {"date": "2016-11-29", "close": 58.34, "volume": 357969.0}, {"date": "2016-11-30", "close": 56.1, "volume": 533604.0}, {"date": "2016-12-01", "close": 54.95, "volume": 585156.0}, {"date": "2016-12-02", "close": 54.9, "volume": 592155.0}, {"date": "2016-12-05", "close": 54.59, "volume": 529993.0}, {"date": "2016-12-06", "close": 54.82, "volume": 612549.0}, {"date": "2016-12-07", "close": 55.7, "volume": 447090.0}, {"date": "2016-12-08", "close": 56.57, "volume": 517373.0}, {"date": "2016-12-09", "close": 56.79, "volume": 503125.0}, {"date": "2016-12-12", "close": 57.53, "volume": 475784.0}, {"date": "2016-12-13", "close": 57.29, "volume": 467346.0}, {"date": "2016-12-14", "close": 56.29, "volume": 408814.0}, {"date": "2016-12-15", "close": 56.66, "volume": 338665.0}, {"date": "2016-12-16", "close": 56.93, "volume": 1107417.0}, {"date": "2016-12-19", "close": 57.15, "volume": 383205.0}, {"date": "2016-12-20", "close": 57.31, "volume": 268327.0}, {"date": "2016-12-21", "close": 57.1, "volume": 217243.0}, {"date": "2016-12-22", "close": 57.17, "volume": 177185.0}, {"date": "2016-12-23", "close": 57.18, "volume": 116965.0}, {"date": "2016-12-27", "close": 57.15, "volume": 166219.0}, {"date": "2016-12-28", "close": 56.52, "volume": 157403.0}, {"date": "2016-12-29", "close": 57.03, "volume": 312601.0}, {"date": "2016-12-30", "close": 56.87, "volume": 276883.0}, {"date": "2017-01-03", "close": 56.66, "volume": 263756.0}, {"date": "2017-01-04", "close": 57.0, "volume": 521543.0}, {"date": "2017-01-05", "close": 57.24, "volume": 283904.0}, {"date": "2017-01-06", "close": 57.51, "volume": 275040.0}, {"date": "2017-01-09", "close": 56.41, "volume": 316970.0}, {"date": "2017-01-10", "close": 56.77, "volume": 226631.0}, {"date": "2017-01-11", "close": 57.41, "volume": 356522.0}, {"date": "2017-01-12", "close": 57.22, "volume": 277594.0}, {"date": "2017-01-13", "close": 57.16, "volume": 177817.0}, {"date": "2017-01-17", "close": 57.34, "volume": 258821.0}, {"date": "2017-01-18", "close": 57.45, "volume": 372178.0}, {"date": "2017-01-19", "close": 56.87, "volume": 269774.0}, {"date": "2017-01-20", "close": 57.15, "volume": 426120.0}, {"date": "2017-01-23", "close": 57.09, "volume": 180315.0}, {"date": "2017-01-24", "close": 57.38, "volume": 166441.0}, {"date": "2017-01-25", "close": 57.02, "volume": 226399.0}, {"date": "2017-01-26", "close": 57.16, "volume": 237649.0}, {"date": "2017-01-27", "close": 57.12, "volume": 269888.0}, {"date": "2017-01-30", "close": 56.45, "volume": 262741.0}, {"date": "2017-01-31", "close": 57.11, "volume": 348417.0}, {"date": "2017-02-01", "close": 56.09, "volume": 199122.0}, {"date": "2017-02-02", "close": 56.57, "volume": 288713.0}, {"date": "2017-02-03", "close": 56.92, "volume": 245058.0}, {"date": "2017-02-06", "close": 56.61, "volume": 136874.0}, {"date": "2017-02-07", "close": 56.56, "volume": 205945.0}, {"date": "2017-02-08", "close": 56.75, "volume": 339315.0}, {"date": "2017-02-09", "close": 56.49, "volume": 172167.0}, {"date": "2017-02-10", "close": 56.5, "volume": 550634.0}, {"date": "2017-02-13", "close": 56.36, "volume": 248208.0}, {"date": "2017-02-14", "close": 56.46, "volume": 301255.0}, {"date": "2017-02-15", "close": 56.54, "volume": 264633.0}, {"date": "2017-02-16", "close": 57.4, "volume": 332746.0}, {"date": "2017-02-17", "close": 57.62, "volume": 620832.0}, {"date": "2017-02-21", "close": 57.94, "volume": 524466.0}, {"date": "2017-02-22", "close": 57.49, "volume": 806113.0}, {"date": "2017-02-23", "close": 57.5, "volume": 745290.0}, {"date": "2017-02-24", "close": 57.85, "volume": 461572.0}, {"date": "2017-02-27", "close": 57.98, "volume": 337292.0}, {"date": "2017-02-28", "close": 58.5, "volume": 539109.0}, {"date": "2017-03-01", "close": 58.66, "volume": 440479.0}, {"date": "2017-03-02", "close": 58.99, "volume": 272765.0}, {"date": "2017-03-03", "close": 58.78, "volume": 367273.0}, {"date": "2017-03-06", "close": 58.48, "volume": 305563.0}, {"date": "2017-03-07", "close": 58.13, "volume": 312883.0}, {"date": "2017-03-08", "close": 56.69, "volume": 436696.0}, {"date": "2017-03-09", "close": 56.51, "volume": 391440.0}, {"date": "2017-03-10", "close": 56.6, "volume": 399060.0}, {"date": "2017-03-13", "close": 56.97, "volume": 469221.0}, {"date": "2017-03-14", "close": 56.99, "volume": 480740.0}, {"date": "2017-03-15", "close": 58.14, "volume": 1599657.0}, {"date": "2017-03-16", "close": 57.58, "volume": 498578.0}, {"date": "2017-03-17", "close": 57.75, "volume": 1873363.0}, {"date": "2017-03-20", "close": 57.46, "volume": 513890.0}, {"date": "2017-03-21", "close": 58.14, "volume": 320946.0}, {"date": "2017-03-22", "close": 58.49, "volume": 403369.0}, {"date": "2017-03-23", "close": 58.51, "volume": 394191.0}, {"date": "2017-03-24", "close": 58.79, "volume": 274867.0}, {"date": "2017-03-27", "close": 58.82, "volume": 430552.0}, {"date": "2017-03-28", "close": 59.01, "volume": 548896.0}, {"date": "2017-03-29", "close": 58.84, "volume": 436507.0}, {"date": "2017-03-30", "close": 58.84, "volume": 275408.0}, {"date": "2017-03-31", "close": 58.7, "volume": 559613.0}, {"date": "2017-04-03", "close": 58.56, "volume": 466826.0}, {"date": "2017-04-04", "close": 58.85, "volume": 313293.0}, {"date": "2017-04-05", "close": 59.15, "volume": 595149.0}, {"date": "2017-04-06", "close": 59.41, "volume": 331144.0}, {"date": "2017-04-07", "close": 58.98, "volume": 306239.0}, {"date": "2017-04-10", "close": 59.13, "volume": 487635.0}, {"date": "2017-04-11", "close": 59.62, "volume": 498535.0}, {"date": "2017-04-12", "close": 59.66, "volume": 1014606.0}, {"date": "2017-04-13", "close": 59.78, "volume": 423208.0}, {"date": "2017-04-17", "close": 60.41, "volume": 352335.0}, {"date": "2017-04-18", "close": 60.4, "volume": 388537.0}, {"date": "2017-04-19", "close": 59.67, "volume": 609487.0}, {"date": "2017-04-20", "close": 59.35, "volume": 433973.0}, {"date": "2017-04-21", "close": 59.54, "volume": 509236.0}, {"date": "2017-04-24", "close": 60.02, "volume": 421072.0}, {"date": "2017-04-25", "close": 60.15, "volume": 420860.0}, {"date": "2017-04-26", "close": 59.92, "volume": 391638.0}, {"date": "2017-04-27", "close": 60.42, "volume": 442392.0}, {"date": "2017-04-28", "close": 59.78, "volume": 423475.0}, {"date": "2017-05-01", "close": 60.0, "volume": 647652.0}, {"date": "2017-05-02", "close": 59.97, "volume": 480774.0}, {"date": "2017-05-03", "close": 59.75, "volume": 317284.0}, {"date": "2017-05-04", "close": 60.27, "volume": 342551.0}, {"date": "2017-05-05", "close": 60.8, "volume": 272779.0}, {"date": "2017-05-08", "close": 60.63, "volume": 225209.0}, {"date": "2017-05-09", "close": 60.02, "volume": 205638.0}, {"date": "2017-05-10", "close": 60.28, "volume": 230654.0}, {"date": "2017-05-11", "close": 60.35, "volume": 278417.0}, {"date": "2017-05-12", "close": 60.68, "volume": 208648.0}, {"date": "2017-05-15", "close": 60.92, "volume": 348080.0}, {"date": "2017-05-16", "close": 60.39, "volume": 337486.0}, {"date": "2017-05-17", "close": 60.28, "volume": 308218.0}, {"date": "2017-05-18", "close": 60.11, "volume": 361935.0}, {"date": "2017-05-19", "close": 60.05, "volume": 404055.0}, {"date": "2017-05-22", "close": 60.52, "volume": 256860.0}, {"date": "2017-05-23", "close": 60.92, "volume": 226101.0}, {"date": "2017-05-24", "close": 60.97, "volume": 262660.0}, {"date": "2017-05-25", "close": 61.38, "volume": 239975.0}, {"date": "2017-05-26", "close": 61.41, "volume": 138354.0}, {"date": "2017-05-30", "close": 61.4, "volume": 155126.0}, {"date": "2017-05-31", "close": 61.96, "volume": 282359.0}, {"date": "2017-06-01", "close": 62.44, "volume": 328628.0}, {"date": "2017-06-02", "close": 63.02, "volume": 374502.0}, {"date": "2017-06-05", "close": 62.69, "volume": 280756.0}, {"date": "2017-06-06", "close": 62.73, "volume": 346246.0}, {"date": "2017-06-07", "close": 62.37, "volume": 340512.0}, {"date": "2017-06-08", "close": 62.05, "volume": 291157.0}, {"date": "2017-06-09", "close": 62.55, "volume": 334614.0}, {"date": "2017-06-12", "close": 62.26, "volume": 347990.0}, {"date": "2017-06-13", "close": 62.52, "volume": 377833.0}, {"date": "2017-06-14", "close": 62.84, "volume": 385242.0}, {"date": "2017-06-15", "close": 62.95, "volume": 262883.0}, {"date": "2017-06-16", "close": 63.78, "volume": 714105.0}, {"date": "2017-06-19", "close": 63.44, "volume": 304482.0}, {"date": "2017-06-20", "close": 63.25, "volume": 196096.0}, {"date": "2017-06-21", "close": 63.06, "volume": 214522.0}, {"date": "2017-06-22", "close": 63.2, "volume": 224446.0}, {"date": "2017-06-23", "close": 63.14, "volume": 350930.0}, {"date": "2017-06-26", "close": 63.25, "volume": 187212.0}, {"date": "2017-06-27", "close": 62.24, "volume": 244666.0}, {"date": "2017-06-28", "close": 62.04, "volume": 245127.0}, {"date": "2017-06-29", "close": 61.27, "volume": 186060.0}, {"date": "2017-06-30", "close": 61.02, "volume": 224889.0}, {"date": "2017-07-03", "close": 61.05, "volume": 101165.0}, {"date": "2017-07-05", "close": 60.42, "volume": 314950.0}, {"date": "2017-07-06", "close": 60.01, "volume": 314110.0}, {"date": "2017-07-07", "close": 60.3, "volume": 307380.0}, {"date": "2017-07-10", "close": 59.71, "volume": 467380.0}, {"date": "2017-07-11", "close": 59.35, "volume": 450428.0}, {"date": "2017-07-12", "close": 60.07, "volume": 346525.0}, {"date": "2017-07-13", "close": 59.45, "volume": 336241.0}, {"date": "2017-07-14", "close": 59.68, "volume": 424075.0}, {"date": "2017-07-17", "close": 59.32, "volume": 355045.0}, {"date": "2017-07-18", "close": 59.51, "volume": 233949.0}, {"date": "2017-07-19", "close": 59.74, "volume": 309127.0}, {"date": "2017-07-20", "close": 60.78, "volume": 592406.0}, {"date": "2017-07-21", "close": 61.77, "volume": 290228.0}, {"date": "2017-07-24", "close": 60.43, "volume": 509714.0}, {"date": "2017-07-25", "close": 60.27, "volume": 404021.0}, {"date": "2017-07-26", "close": 59.29, "volume": 665686.0}, {"date": "2017-07-27", "close": 59.08, "volume": 590358.0}, {"date": "2017-07-28", "close": 58.54, "volume": 608182.0}, {"date": "2017-07-31", "close": 57.79, "volume": 841526.0}, {"date": "2017-08-01", "close": 58.92, "volume": 1453592.0}, {"date": "2017-08-02", "close": 59.13, "volume": 862556.0}, {"date": "2017-08-03", "close": 59.82, "volume": 714199.0}, {"date": "2017-08-04", "close": 60.28, "volume": 452811.0}, {"date": "2017-08-07", "close": 60.93, "volume": 391332.0}, {"date": "2017-08-08", "close": 61.26, "volume": 253906.0}, {"date": "2017-08-09", "close": 60.73, "volume": 289677.0}, {"date": "2017-08-10", "close": 60.6, "volume": 318460.0}, {"date": "2017-08-11", "close": 60.18, "volume": 286670.0}, {"date": "2017-08-14", "close": 60.52, "volume": 270641.0}, {"date": "2017-08-15", "close": 60.48, "volume": 223593.0}, {"date": "2017-08-16", "close": 60.26, "volume": 281388.0}, {"date": "2017-08-17", "close": 59.41, "volume": 395400.0}, {"date": "2017-08-18", "close": 59.24, "volume": 823736.0}, {"date": "2017-08-21", "close": 59.47, "volume": 468951.0}, {"date": "2017-08-22", "close": 60.37, "volume": 424081.0}, {"date": "2017-08-23", "close": 60.36, "volume": 560076.0}, {"date": "2017-08-24", "close": 60.46, "volume": 240719.0}, {"date": "2017-08-25", "close": 60.78, "volume": 279110.0}, {"date": "2017-08-28", "close": 60.77, "volume": 193213.0}, {"date": "2017-08-29", "close": 60.32, "volume": 238126.0}, {"date": "2017-08-30", "close": 59.83, "volume": 194350.0}, {"date": "2017-08-31", "close": 60.32, "volume": 223292.0}, {"date": "2017-09-01", "close": 60.23, "volume": 174160.0}, {"date": "2017-09-05", "close": 60.16, "volume": 235668.0}, {"date": "2017-09-06", "close": 59.7, "volume": 223960.0}, {"date": "2017-09-07", "close": 59.99, "volume": 311284.0}, {"date": "2017-09-08", "close": 60.24, "volume": 238517.0}, {"date": "2017-09-11", "close": 60.65, "volume": 217280.0}, {"date": "2017-09-12", "close": 59.35, "volume": 352940.0}, {"date": "2017-09-13", "close": 59.22, "volume": 310650.0}, {"date": "2017-09-14", "close": 59.23, "volume": 236186.0}, {"date": "2017-09-15", "close": 58.96, "volume": 572524.0}, {"date": "2017-09-18", "close": 58.41, "volume": 190476.0}, {"date": "2017-09-19", "close": 58.47, "volume": 175414.0}, {"date": "2017-09-20", "close": 58.34, "volume": 274408.0}, {"date": "2017-09-21", "close": 58.64, "volume": 326346.0}, {"date": "2017-09-22", "close": 57.75, "volume": 309938.0}, {"date": "2017-09-25", "close": 57.87, "volume": 504758.0}, {"date": "2017-09-26", "close": 57.78, "volume": 451637.0}, {"date": "2017-09-27", "close": 57.42, "volume": 334781.0}, {"date": "2017-09-28", "close": 57.5, "volume": 170524.0}, {"date": "2017-09-29", "close": 56.94, "volume": 278655.0}, {"date": "2017-10-02", "close": 57.27, "volume": 293091.0}, {"date": "2017-10-03", "close": 57.3, "volume": 381672.0}, {"date": "2017-10-04", "close": 57.66, "volume": 313757.0}, {"date": "2017-10-05", "close": 57.73, "volume": 277798.0}, {"date": "2017-10-06", "close": 57.37, "volume": 369774.0}, {"date": "2017-10-09", "close": 57.44, "volume": 256178.0}, {"date": "2017-10-10", "close": 57.91, "volume": 381067.0}, {"date": "2017-10-11", "close": 58.0, "volume": 375552.0}, {"date": "2017-10-12", "close": 58.66, "volume": 465283.0}, {"date": "2017-10-13", "close": 58.44, "volume": 264854.0}, {"date": "2017-10-16", "close": 58.5, "volume": 243446.0}, {"date": "2017-10-17", "close": 58.63, "volume": 159102.0}, {"date": "2017-10-18", "close": 58.71, "volume": 252500.0}, {"date": "2017-10-19", "close": 58.75, "volume": 236533.0}, {"date": "2017-10-20", "close": 58.7, "volume": 219816.0}, {"date": "2017-10-23", "close": 58.87, "volume": 198058.0}, {"date": "2017-10-24", "close": 58.6, "volume": 348721.0}, {"date": "2017-10-25", "close": 58.13, "volume": 352766.0}, {"date": "2017-10-26", "close": 58.31, "volume": 306391.0}, {"date": "2017-10-27", "close": 59.22, "volume": 371105.0}, {"date": "2017-10-30", "close": 59.2, "volume": 424933.0}, {"date": "2017-10-31", "close": 59.28, "volume": 325521.0}, {"date": "2017-11-01", "close": 58.87, "volume": 408207.0}, {"date": "2017-11-02", "close": 59.35, "volume": 301933.0}, {"date": "2017-11-03", "close": 59.78, "volume": 250213.0}, {"date": "2017-11-06", "close": 60.14, "volume": 298704.0}, {"date": "2017-11-07", "close": 60.71, "volume": 314630.0}, {"date": "2017-11-08", "close": 60.87, "volume": 216235.0}, {"date": "2017-11-09", "close": 60.73, "volume": 167479.0}, {"date": "2017-11-10", "close": 60.34, "volume": 365798.0}, {"date": "2017-11-13", "close": 60.76, "volume": 260151.0}, {"date": "2017-11-14", "close": 62.08, "volume": 350399.0}, {"date": "2017-11-15", "close": 61.5, "volume": 403615.0}, {"date": "2017-11-16", "close": 61.75, "volume": 241771.0}, {"date": "2017-11-17", "close": 61.6, "volume": 660056.0}, {"date": "2017-11-20", "close": 61.56, "volume": 219075.0}, {"date": "2017-11-21", "close": 62.13, "volume": 279225.0}, {"date": "2017-11-22", "close": 62.0, "volume": 216693.0}, {"date": "2017-11-24", "close": 62.22, "volume": 94305.0}, {"date": "2017-11-27", "close": 62.59, "volume": 563655.0}, {"date": "2017-11-28", "close": 63.17, "volume": 265617.0}, {"date": "2017-11-29", "close": 63.46, "volume": 315655.0}, {"date": "2017-11-30", "close": 64.26, "volume": 374189.0}, {"date": "2017-12-01", "close": 63.76, "volume": 232139.0}, {"date": "2017-12-04", "close": 63.5, "volume": 339594.0}, {"date": "2017-12-05", "close": 62.5, "volume": 262982.0}, {"date": "2017-12-06", "close": 63.15, "volume": 201785.0}, {"date": "2017-12-07", "close": 63.12, "volume": 380658.0}, {"date": "2017-12-08", "close": 63.28, "volume": 209582.0}, {"date": "2017-12-11", "close": 62.95, "volume": 315295.0}, {"date": "2017-12-12", "close": 62.12, "volume": 443037.0}, {"date": "2017-12-13", "close": 61.94, "volume": 316743.0}, {"date": "2017-12-14", "close": 60.91, "volume": 222581.0}, {"date": "2017-12-15", "close": 61.6, "volume": 700214.0}, {"date": "2017-12-18", "close": 60.89, "volume": 368274.0}, {"date": "2017-12-19", "close": 59.92, "volume": 281181.0}, {"date": "2017-12-20", "close": 59.47, "volume": 331131.0}, {"date": "2017-12-21", "close": 58.52, "volume": 456342.0}, {"date": "2017-12-22", "close": 59.27, "volume": 236909.0}, {"date": "2017-12-26", "close": 58.82, "volume": 177438.0}, {"date": "2017-12-27", "close": 58.99, "volume": 296348.0}, {"date": "2017-12-28", "close": 59.61, "volume": 149387.0}, {"date": "2017-12-29", "close": 59.7, "volume": 232503.0}, {"date": "2018-01-02", "close": 58.3, "volume": 619849.0}, {"date": "2018-01-03", "close": 57.81, "volume": 331516.0}, {"date": "2018-01-04", "close": 57.45, "volume": 440531.0}, {"date": "2018-01-05", "close": 57.41, "volume": 196071.0}, {"date": "2018-01-08", "close": 57.8, "volume": 329824.0}, {"date": "2018-01-09", "close": 57.42, "volume": 439128.0}, {"date": "2018-01-10", "close": 56.21, "volume": 367811.0}, {"date": "2018-01-11", "close": 56.08, "volume": 270313.0}, {"date": "2018-01-12", "close": 55.4, "volume": 288803.0}, {"date": "2018-01-16", "close": 53.91, "volume": 1049737.0}, {"date": "2018-01-17", "close": 53.87, "volume": 645939.0}, {"date": "2018-01-18", "close": 53.25, "volume": 429981.0}, {"date": "2018-01-19", "close": 53.21, "volume": 478960.0}, {"date": "2018-01-22", "close": 53.35, "volume": 427526.0}, {"date": "2018-01-23", "close": 53.47, "volume": 438573.0}, {"date": "2018-01-24", "close": 53.3, "volume": 310893.0}, {"date": "2018-01-25", "close": 54.44, "volume": 391344.0}, {"date": "2018-01-26", "close": 54.36, "volume": 356555.0}, {"date": "2018-01-29", "close": 53.72, "volume": 323390.0}, {"date": "2018-01-30", "close": 53.8, "volume": 349931.0}, {"date": "2018-01-31", "close": 54.34, "volume": 381508.0}, {"date": "2018-02-01", "close": 53.44, "volume": 400463.0}, {"date": "2018-02-02", "close": 52.86, "volume": 269403.0}, {"date": "2018-02-05", "close": 51.65, "volume": 380942.0}, {"date": "2018-02-06", "close": 50.89, "volume": 484379.0}, {"date": "2018-02-07", "close": 50.81, "volume": 235337.0}, {"date": "2018-02-08", "close": 50.33, "volume": 396168.0}, {"date": "2018-02-09", "close": 52.13, "volume": 408153.0}, {"date": "2018-02-12", "close": 52.22, "volume": 662313.0}, {"date": "2018-02-13", "close": 51.82, "volume": 629417.0}, {"date": "2018-02-14", "close": 50.92, "volume": 688935.0}, {"date": "2018-02-15", "close": 51.59, "volume": 372762.0}, {"date": "2018-02-16", "close": 52.27, "volume": 407043.0}, {"date": "2018-02-20", "close": 51.32, "volume": 352091.0}, {"date": "2018-02-21", "close": 51.15, "volume": 537775.0}, {"date": "2018-02-22", "close": 51.19, "volume": 233868.0}, {"date": "2018-02-23", "close": 52.5, "volume": 383951.0}, {"date": "2018-02-26", "close": 51.74, "volume": 301478.0}, {"date": "2018-02-27", "close": 51.11, "volume": 293481.0}, {"date": "2018-02-28", "close": 51.08, "volume": 1406068.0}, {"date": "2018-03-01", "close": 51.05, "volume": 370106.0}, {"date": "2018-03-02", "close": 51.06, "volume": 359194.0}, {"date": "2018-03-05", "close": 51.93, "volume": 427114.0}, {"date": "2018-03-06", "close": 51.04, "volume": 281389.0}, {"date": "2018-03-07", "close": 50.84, "volume": 307076.0}, {"date": "2018-03-08", "close": 50.89, "volume": 315029.0}, {"date": "2018-03-09", "close": 51.07, "volume": 395275.0}, {"date": "2018-03-12", "close": 51.67, "volume": 661226.0}, {"date": "2018-03-13", "close": 51.42, "volume": 656993.0}, {"date": "2018-03-14", "close": 51.12, "volume": 545782.0}, {"date": "2018-03-15", "close": 51.16, "volume": 879861.0}, {"date": "2018-03-16", "close": 51.9, "volume": 4143488.0}, {"date": "2018-03-19", "close": 52.34, "volume": 405239.0}, {"date": "2018-03-20", "close": 51.87, "volume": 288431.0}, {"date": "2018-03-21", "close": 51.92, "volume": 234538.0}, {"date": "2018-03-22", "close": 52.2, "volume": 371038.0}, {"date": "2018-03-23", "close": 51.52, "volume": 343971.0}, {"date": "2018-03-26", "close": 52.35, "volume": 643258.0}, {"date": "2018-03-27", "close": 52.91, "volume": 272360.0}, {"date": "2018-03-28", "close": 53.16, "volume": 372104.0}, {"date": "2018-03-29", "close": 53.8, "volume": 637250.0}, {"date": "2018-04-02", "close": 52.83, "volume": 432301.0}, {"date": "2018-04-03", "close": 53.4, "volume": 381682.0}, {"date": "2018-04-04", "close": 53.53, "volume": 372411.0}, {"date": "2018-04-05", "close": 54.22, "volume": 347541.0}, {"date": "2018-04-06", "close": 53.89, "volume": 346768.0}, {"date": "2018-04-09", "close": 53.82, "volume": 297530.0}, {"date": "2018-04-10", "close": 53.78, "volume": 454119.0}, {"date": "2018-04-11", "close": 53.45, "volume": 279443.0}, {"date": "2018-04-12", "close": 52.93, "volume": 386640.0}, {"date": "2018-04-13", "close": 53.27, "volume": 489904.0}, {"date": "2018-04-16", "close": 54.66, "volume": 721905.0}, {"date": "2018-04-17", "close": 54.59, "volume": 458161.0}, {"date": "2018-04-18", "close": 54.17, "volume": 377483.0}, {"date": "2018-04-19", "close": 53.9, "volume": 347007.0}, {"date": "2018-04-20", "close": 53.85, "volume": 300778.0}, {"date": "2018-04-23", "close": 54.04, "volume": 455848.0}, {"date": "2018-04-24", "close": 54.3, "volume": 645973.0}, {"date": "2018-04-25", "close": 54.79, "volume": 538048.0}, {"date": "2018-04-26", "close": 54.78, "volume": 554944.0}, {"date": "2018-04-27", "close": 55.36, "volume": 496489.0}, {"date": "2018-04-30", "close": 54.94, "volume": 424636.0}, {"date": "2018-05-01", "close": 55.19, "volume": 422211.0}, {"date": "2018-05-02", "close": 54.79, "volume": 452699.0}, {"date": "2018-05-03", "close": 55.38, "volume": 410452.0}, {"date": "2018-05-04", "close": 55.53, "volume": 311438.0}, {"date": "2018-05-07", "close": 55.34, "volume": 374864.0}, {"date": "2018-05-08", "close": 53.66, "volume": 456381.0}, {"date": "2018-05-09", "close": 53.22, "volume": 320546.0}, {"date": "2018-05-10", "close": 53.72, "volume": 249167.0}, {"date": "2018-05-11", "close": 53.72, "volume": 244213.0}, {"date": "2018-05-14", "close": 53.49, "volume": 309605.0}, {"date": "2018-05-15", "close": 53.48, "volume": 400105.0}, {"date": "2018-05-16", "close": 53.15, "volume": 241588.0}, {"date": "2018-05-17", "close": 53.26, "volume": 415517.0}, {"date": "2018-05-18", "close": 53.21, "volume": 428210.0}, {"date": "2018-05-21", "close": 53.47, "volume": 203504.0}, {"date": "2018-05-22", "close": 53.58, "volume": 313539.0}, {"date": "2018-05-23", "close": 54.23, "volume": 529946.0}, {"date": "2018-05-24", "close": 54.24, "volume": 550054.0}, {"date": "2018-05-25", "close": 54.49, "volume": 296345.0}, {"date": "2018-05-29", "close": 54.35, "volume": 274997.0}, {"date": "2018-05-30", "close": 54.84, "volume": 393073.0}, {"date": "2018-05-31", "close": 54.48, "volume": 307099.0}, {"date": "2018-06-01", "close": 53.0, "volume": 398657.0}, {"date": "2018-06-04", "close": 52.99, "volume": 691294.0}, {"date": "2018-06-05", "close": 52.68, "volume": 343676.0}, {"date": "2018-06-06", "close": 51.84, "volume": 367870.0}, {"date": "2018-06-07", "close": 52.13, "volume": 467821.0}, {"date": "2018-06-08", "close": 52.01, "volume": 342132.0}, {"date": "2018-06-11", "close": 51.84, "volume": 283885.0}, {"date": "2018-06-12", "close": 52.71, "volume": 347484.0}, {"date": "2018-06-13", "close": 53.39, "volume": 1044466.0}, {"date": "2018-06-14", "close": 53.55, "volume": 452411.0}, {"date": "2018-06-15", "close": 54.25, "volume": 669519.0}, {"date": "2018-06-18", "close": 55.15, "volume": 350902.0}, {"date": "2018-06-19", "close": 56.01, "volume": 421927.0}, {"date": "2018-06-20", "close": 55.88, "volume": 252998.0}, {"date": "2018-06-21", "close": 56.1, "volume": 537141.0}, {"date": "2018-06-22", "close": 56.7, "volume": 701583.0}, {"date": "2018-06-25", "close": 57.57, "volume": 427032.0}, {"date": "2018-06-26", "close": 56.93, "volume": 347731.0}, {"date": "2018-06-27", "close": 56.96, "volume": 397591.0}, {"date": "2018-06-28", "close": 57.09, "volume": 308883.0}, {"date": "2018-06-29", "close": 57.25, "volume": 478670.0}, {"date": "2018-07-02", "close": 57.35, "volume": 303165.0}, {"date": "2018-07-03", "close": 58.17, "volume": 131433.0}, {"date": "2018-07-05", "close": 58.63, "volume": 179932.0}, {"date": "2018-07-06", "close": 59.04, "volume": 160946.0}, {"date": "2018-07-09", "close": 56.75, "volume": 204955.0}, {"date": "2018-07-10", "close": 57.88, "volume": 353567.0}, {"date": "2018-07-11", "close": 58.47, "volume": 208797.0}, {"date": "2018-07-12", "close": 58.63, "volume": 161613.0}, {"date": "2018-07-13", "close": 58.67, "volume": 207474.0}, {"date": "2018-07-16", "close": 58.26, "volume": 246783.0}, {"date": "2018-07-17", "close": 58.11, "volume": 167940.0}, {"date": "2018-07-18", "close": 57.73, "volume": 203265.0}, {"date": "2018-07-19", "close": 58.28, "volume": 514162.0}, {"date": "2018-07-20", "close": 58.6, "volume": 510261.0}, {"date": "2018-07-23", "close": 58.87, "volume": 712409.0}, {"date": "2018-07-24", "close": 58.93, "volume": 704701.0}, {"date": "2018-07-25", "close": 59.22, "volume": 844586.0}, {"date": "2018-07-26", "close": 59.35, "volume": 372098.0}, {"date": "2018-07-27", "close": 58.91, "volume": 362639.0}, {"date": "2018-07-30", "close": 58.42, "volume": 394749.0}, {"date": "2018-07-31", "close": 59.33, "volume": 275603.0}, {"date": "2018-08-01", "close": 58.23, "volume": 315237.0}, {"date": "2018-08-02", "close": 58.8, "volume": 154897.0}, {"date": "2018-08-03", "close": 59.36, "volume": 216397.0}, {"date": "2018-08-06", "close": 59.51, "volume": 144887.0}, {"date": "2018-08-07", "close": 59.16, "volume": 141237.0}, {"date": "2018-08-08", "close": 59.13, "volume": 122191.0}, {"date": "2018-08-09", "close": 59.51, "volume": 122577.0}, {"date": "2018-08-10", "close": 59.31, "volume": 159529.0}, {"date": "2018-08-13", "close": 59.67, "volume": 142436.0}, {"date": "2018-08-14", "close": 60.02, "volume": 171820.0}, {"date": "2018-08-15", "close": 60.46, "volume": 198391.0}, {"date": "2018-08-16", "close": 61.32, "volume": 190639.0}, {"date": "2018-08-17", "close": 61.89, "volume": 322531.0}, {"date": "2018-08-20", "close": 61.72, "volume": 182199.0}, {"date": "2018-08-21", "close": 61.6, "volume": 169073.0}, {"date": "2018-08-22", "close": 60.81, "volume": 127152.0}, {"date": "2018-08-23", "close": 60.64, "volume": 243271.0}, {"date": "2018-08-24", "close": 60.94, "volume": 191828.0}, {"date": "2018-08-27", "close": 60.17, "volume": 161101.0}, {"date": "2018-08-28", "close": 59.58, "volume": 280617.0}, {"date": "2018-08-29", "close": 60.14, "volume": 173519.0}, {"date": "2018-08-30", "close": 60.23, "volume": 231124.0}, {"date": "2018-08-31", "close": 59.96, "volume": 191385.0}, {"date": "2018-09-04", "close": 59.62, "volume": 199705.0}, {"date": "2018-09-05", "close": 60.62, "volume": 157106.0}, {"date": "2018-09-06", "close": 60.76, "volume": 137108.0}, {"date": "2018-09-07", "close": 60.39, "volume": 176563.0}, {"date": "2018-09-10", "close": 60.48, "volume": 167835.0}, {"date": "2018-09-11", "close": 59.93, "volume": 143723.0}, {"date": "2018-09-12", "close": 59.77, "volume": 258916.0}, {"date": "2018-09-13", "close": 60.14, "volume": 178239.0}, {"date": "2018-09-14", "close": 59.75, "volume": 273088.0}, {"date": "2018-09-17", "close": 59.89, "volume": 179108.0}, {"date": "2018-09-18", "close": 60.32, "volume": 299240.0}, {"date": "2018-09-19", "close": 58.28, "volume": 372352.0}, {"date": "2018-09-20", "close": 59.11, "volume": 250649.0}, {"date": "2018-09-21", "close": 59.14, "volume": 633712.0}, {"date": "2018-09-24", "close": 58.61, "volume": 280732.0}, {"date": "2018-09-25", "close": 57.59, "volume": 236191.0}, {"date": "2018-09-26", "close": 56.99, "volume": 273087.0}, {"date": "2018-09-27", "close": 57.52, "volume": 206180.0}, {"date": "2018-09-28", "close": 58.66, "volume": 298651.0}, {"date": "2018-10-01", "close": 58.46, "volume": 283606.0}, {"date": "2018-10-02", "close": 59.03, "volume": 181451.0}, {"date": "2018-10-03", "close": 58.89, "volume": 361463.0}, {"date": "2018-10-04", "close": 59.4, "volume": 256294.0}, {"date": "2018-10-05", "close": 60.52, "volume": 343037.0}, {"date": "2018-10-08", "close": 61.21, "volume": 228009.0}, {"date": "2018-10-09", "close": 61.4, "volume": 423502.0}, {"date": "2018-10-10", "close": 61.08, "volume": 341586.0}, {"date": "2018-10-11", "close": 59.56, "volume": 410006.0}, {"date": "2018-10-12", "close": 58.68, "volume": 438796.0}, {"date": "2018-10-15", "close": 58.57, "volume": 292662.0}, {"date": "2018-10-16", "close": 59.5, "volume": 264723.0}, {"date": "2018-10-17", "close": 59.32, "volume": 260467.0}, {"date": "2018-10-18", "close": 60.04, "volume": 313790.0}, {"date": "2018-10-19", "close": 60.75, "volume": 278916.0}, {"date": "2018-10-22", "close": 60.25, "volume": 231471.0}, {"date": "2018-10-23", "close": 59.41, "volume": 282524.0}, {"date": "2018-10-24", "close": 60.71, "volume": 779783.0}, {"date": "2018-10-25", "close": 59.0, "volume": 656200.0}, {"date": "2018-10-26", "close": 57.96, "volume": 396433.0}, {"date": "2018-10-29", "close": 59.36, "volume": 329446.0}, {"date": "2018-10-30", "close": 59.9, "volume": 374265.0}, {"date": "2018-10-31", "close": 58.76, "volume": 391449.0}, {"date": "2018-11-01", "close": 59.21, "volume": 367836.0}, {"date": "2018-11-02", "close": 58.91, "volume": 222249.0}, {"date": "2018-11-05", "close": 60.22, "volume": 316302.0}, {"date": "2018-11-06", "close": 61.03, "volume": 263797.0}, {"date": "2018-11-07", "close": 61.03, "volume": 346273.0}, {"date": "2018-11-08", "close": 60.95, "volume": 226261.0}, {"date": "2018-11-09", "close": 61.61, "volume": 253765.0}, {"date": "2018-11-12", "close": 62.16, "volume": 212999.0}, {"date": "2018-11-13", "close": 62.55, "volume": 209711.0}, {"date": "2018-11-14", "close": 63.3, "volume": 380315.0}, {"date": "2018-11-15", "close": 63.65, "volume": 314698.0}, {"date": "2018-11-16", "close": 63.44, "volume": 551459.0}, {"date": "2018-11-19", "close": 63.89, "volume": 350580.0}, {"date": "2018-11-20", "close": 63.79, "volume": 274315.0}, {"date": "2018-11-21", "close": 62.87, "volume": 192203.0}, {"date": "2018-11-23", "close": 63.25, "volume": 109307.0}, {"date": "2018-11-26", "close": 63.75, "volume": 223855.0}, {"date": "2018-11-27", "close": 63.92, "volume": 315806.0}, {"date": "2018-11-28", "close": 63.59, "volume": 337267.0}, {"date": "2018-11-29", "close": 63.47, "volume": 238231.0}, {"date": "2018-11-30", "close": 63.96, "volume": 431584.0}, {"date": "2018-12-03", "close": 64.05, "volume": 306935.0}, {"date": "2018-12-04", "close": 64.02, "volume": 538171.0}, {"date": "2018-12-06", "close": 63.98, "volume": 337707.0}, {"date": "2018-12-07", "close": 64.28, "volume": 221215.0}, {"date": "2018-12-10", "close": 64.31, "volume": 212196.0}, {"date": "2018-12-11", "close": 64.46, "volume": 285427.0}, {"date": "2018-12-12", "close": 64.32, "volume": 299417.0}, {"date": "2018-12-13", "close": 64.45, "volume": 193898.0}, {"date": "2018-12-14", "close": 63.93, "volume": 219514.0}, {"date": "2018-12-17", "close": 62.34, "volume": 349786.0}, {"date": "2018-12-18", "close": 62.31, "volume": 443939.0}, {"date": "2018-12-19", "close": 62.14, "volume": 411497.0}, {"date": "2018-12-20", "close": 62.21, "volume": 396916.0}, {"date": "2018-12-21", "close": 61.42, "volume": 1478454.0}, {"date": "2018-12-24", "close": 58.02, "volume": 202568.0}, {"date": "2018-12-26", "close": 58.54, "volume": 567414.0}, {"date": "2018-12-27", "close": 59.22, "volume": 402417.0}, {"date": "2018-12-28", "close": 59.41, "volume": 329485.0}, {"date": "2018-12-31", "close": 59.44, "volume": 345157.0}, {"date": "2019-01-02", "close": 58.03, "volume": 359624.0}, {"date": "2019-01-03", "close": 58.12, "volume": 259820.0}, {"date": "2019-01-04", "close": 59.25, "volume": 357214.0}, {"date": "2019-01-07", "close": 59.0, "volume": 348725.0}, {"date": "2019-01-08", "close": 60.11, "volume": 410755.0}, {"date": "2019-01-09", "close": 60.09, "volume": 827700.0}, {"date": "2019-01-10", "close": 61.18, "volume": 272056.0}, {"date": "2019-01-11", "close": 60.67, "volume": 303372.0}, {"date": "2019-01-14", "close": 59.76, "volume": 326654.0}, {"date": "2019-01-15", "close": 60.96, "volume": 266674.0}, {"date": "2019-01-16", "close": 61.25, "volume": 326850.0}, {"date": "2019-01-17", "close": 61.85, "volume": 248491.0}, {"date": "2019-01-18", "close": 62.17, "volume": 212795.0}, {"date": "2019-01-22", "close": 61.61, "volume": 231508.0}, {"date": "2019-01-23", "close": 62.39, "volume": 228898.0}, {"date": "2019-01-24", "close": 62.72, "volume": 234007.0}, {"date": "2019-01-25", "close": 62.03, "volume": 143697.0}, {"date": "2019-01-28", "close": 61.66, "volume": 213934.0}, {"date": "2019-01-29", "close": 62.2, "volume": 187020.0}, {"date": "2019-01-30", "close": 62.98, "volume": 207256.0}, {"date": "2019-01-31", "close": 63.91, "volume": 374040.0}, {"date": "2019-02-01", "close": 63.07, "volume": 333770.0}, {"date": "2019-02-04", "close": 63.41, "volume": 151806.0}, {"date": "2019-02-05", "close": 63.55, "volume": 150206.0}, {"date": "2019-02-06", "close": 63.51, "volume": 139482.0}, {"date": "2019-02-07", "close": 64.65, "volume": 162937.0}, {"date": "2019-02-08", "close": 65.01, "volume": 268014.0}, {"date": "2019-02-11", "close": 64.98, "volume": 215257.0}, {"date": "2019-02-12", "close": 65.58, "volume": 372176.0}, {"date": "2019-02-13", "close": 65.06, "volume": 348802.0}, {"date": "2019-02-14", "close": 64.99, "volume": 367281.0}, {"date": "2019-02-15", "close": 65.54, "volume": 287819.0}, {"date": "2019-02-19", "close": 66.02, "volume": 285455.0}, {"date": "2019-02-20", "close": 66.19, "volume": 199540.0}, {"date": "2019-02-21", "close": 66.78, "volume": 244660.0}, {"date": "2019-02-22", "close": 67.41, "volume": 337415.0}, {"date": "2019-02-25", "close": 67.21, "volume": 282794.0}, {"date": "2019-02-26", "close": 67.32, "volume": 417938.0}, {"date": "2019-02-27", "close": 67.96, "volume": 390772.0}, {"date": "2019-02-28", "close": 68.54, "volume": 390882.0}, {"date": "2019-03-01", "close": 69.05, "volume": 351467.0}, {"date": "2019-03-04", "close": 69.49, "volume": 238686.0}, {"date": "2019-03-05", "close": 68.85, "volume": 330537.0}, {"date": "2019-03-06", "close": 69.2, "volume": 324296.0}, {"date": "2019-03-07", "close": 69.63, "volume": 344413.0}, {"date": "2019-03-08", "close": 70.17, "volume": 283657.0}, {"date": "2019-03-11", "close": 70.55, "volume": 328277.0}, {"date": "2019-03-12", "close": 70.88, "volume": 252988.0}, {"date": "2019-03-13", "close": 70.65, "volume": 467178.0}, {"date": "2019-03-14", "close": 70.23, "volume": 316016.0}, {"date": "2019-03-15", "close": 70.74, "volume": 913053.0}, {"date": "2019-03-18", "close": 70.32, "volume": 301770.0}, {"date": "2019-03-19", "close": 69.82, "volume": 473641.0}, {"date": "2019-03-20", "close": 69.77, "volume": 509567.0}, {"date": "2019-03-21", "close": 70.44, "volume": 327681.0}, {"date": "2019-03-22", "close": 70.65, "volume": 597458.0}, {"date": "2019-03-25", "close": 71.22, "volume": 304070.0}, {"date": "2019-03-26", "close": 71.3, "volume": 309729.0}, {"date": "2019-03-27", "close": 70.9, "volume": 315566.0}, {"date": "2019-03-28", "close": 70.11, "volume": 238524.0}, {"date": "2019-03-29", "close": 70.41, "volume": 427199.0}, {"date": "2019-04-01", "close": 70.43, "volume": 433461.0}, {"date": "2019-04-02", "close": 70.65, "volume": 486962.0}, {"date": "2019-04-03", "close": 70.35, "volume": 374391.0}, {"date": "2019-04-04", "close": 70.09, "volume": 502184.0}, {"date": "2019-04-05", "close": 70.7, "volume": 327591.0}, {"date": "2019-04-08", "close": 69.95, "volume": 369027.0}, {"date": "2019-04-09", "close": 69.76, "volume": 563246.0}, {"date": "2019-04-10", "close": 69.67, "volume": 400736.0}, {"date": "2019-04-11", "close": 69.93, "volume": 501960.0}, {"date": "2019-04-12", "close": 69.66, "volume": 433891.0}, {"date": "2019-04-15", "close": 69.53, "volume": 287032.0}, {"date": "2019-04-16", "close": 69.14, "volume": 289058.0}, {"date": "2019-04-17", "close": 68.62, "volume": 314777.0}, {"date": "2019-04-18", "close": 68.24, "volume": 285322.0}, {"date": "2019-04-22", "close": 67.56, "volume": 262480.0}, {"date": "2019-04-23", "close": 68.09, "volume": 858496.0}, {"date": "2019-04-24", "close": 68.77, "volume": 595356.0}, {"date": "2019-04-25", "close": 68.53, "volume": 316986.0}, {"date": "2019-04-26", "close": 69.04, "volume": 350004.0}, {"date": "2019-04-29", "close": 68.47, "volume": 369841.0}, {"date": "2019-04-30", "close": 69.85, "volume": 367314.0}, {"date": "2019-05-01", "close": 68.98, "volume": 352171.0}, {"date": "2019-05-02", "close": 69.34, "volume": 262946.0}, {"date": "2019-05-03", "close": 70.76, "volume": 212564.0}, {"date": "2019-05-06", "close": 70.91, "volume": 278578.0}, {"date": "2019-05-07", "close": 70.86, "volume": 201062.0}, {"date": "2019-05-08", "close": 69.52, "volume": 275244.0}, {"date": "2019-05-09", "close": 69.7, "volume": 199837.0}, {"date": "2019-05-10", "close": 70.79, "volume": 260588.0}, {"date": "2019-05-13", "close": 72.01, "volume": 271876.0}, {"date": "2019-05-14", "close": 71.31, "volume": 242181.0}, {"date": "2019-05-15", "close": 71.26, "volume": 154563.0}, {"date": "2019-05-16", "close": 71.65, "volume": 394562.0}, {"date": "2019-05-17", "close": 71.96, "volume": 186035.0}, {"date": "2019-05-20", "close": 71.74, "volume": 174937.0}, {"date": "2019-05-21", "close": 71.67, "volume": 200616.0}, {"date": "2019-05-22", "close": 71.8, "volume": 201612.0}, {"date": "2019-05-23", "close": 72.51, "volume": 268972.0}, {"date": "2019-05-24", "close": 72.82, "volume": 178939.0}, {"date": "2019-05-28", "close": 71.75, "volume": 239409.0}, {"date": "2019-05-29", "close": 70.64, "volume": 167309.0}, {"date": "2019-05-30", "close": 70.37, "volume": 246208.0}, {"date": "2019-05-31", "close": 70.94, "volume": 282501.0}, {"date": "2019-06-03", "close": 71.86, "volume": 210118.0}, {"date": "2019-06-04", "close": 71.68, "volume": 130665.0}, {"date": "2019-06-05", "close": 73.51, "volume": 208160.0}, {"date": "2019-06-06", "close": 73.84, "volume": 201795.0}, {"date": "2019-06-07", "close": 73.19, "volume": 150710.0}, {"date": "2019-06-10", "close": 72.63, "volume": 191338.0}, {"date": "2019-06-11", "close": 71.93, "volume": 208193.0}, {"date": "2019-06-12", "close": 73.02, "volume": 250922.0}, {"date": "2019-06-13", "close": 72.47, "volume": 150200.0}, {"date": "2019-06-14", "close": 72.94, "volume": 195966.0}, {"date": "2019-06-17", "close": 72.48, "volume": 163108.0}, {"date": "2019-06-18", "close": 72.41, "volume": 227026.0}, {"date": "2019-06-19", "close": 73.29, "volume": 163988.0}, {"date": "2019-06-20", "close": 73.54, "volume": 269103.0}, {"date": "2019-06-21", "close": 73.71, "volume": 590414.0}, {"date": "2019-06-24", "close": 73.1, "volume": 226638.0}, {"date": "2019-06-25", "close": 72.87, "volume": 289951.0}, {"date": "2019-06-26", "close": 71.48, "volume": 267060.0}, {"date": "2019-06-27", "close": 71.86, "volume": 204190.0}, {"date": "2019-06-28", "close": 72.15, "volume": 620721.0}, {"date": "2019-07-01", "close": 71.83, "volume": 189688.0}, {"date": "2019-07-02", "close": 72.73, "volume": 182890.0}, {"date": "2019-07-03", "close": 73.39, "volume": 123987.0}, {"date": "2019-07-05", "close": 73.38, "volume": 163069.0}, {"date": "2019-07-08", "close": 73.23, "volume": 176367.0}, {"date": "2019-07-09", "close": 73.18, "volume": 211457.0}, {"date": "2019-07-10", "close": 73.25, "volume": 255174.0}, {"date": "2019-07-11", "close": 73.29, "volume": 279118.0}, {"date": "2019-07-12", "close": 72.69, "volume": 191470.0}, {"date": "2019-07-15", "close": 72.53, "volume": 187479.0}, {"date": "2019-07-16", "close": 72.85, "volume": 234873.0}, {"date": "2019-07-17", "close": 72.82, "volume": 230358.0}, {"date": "2019-07-18", "close": 73.27, "volume": 232097.0}, {"date": "2019-07-19", "close": 71.59, "volume": 205323.0}, {"date": "2019-07-22", "close": 71.13, "volume": 210115.0}, {"date": "2019-07-23", "close": 70.81, "volume": 252131.0}, {"date": "2019-07-24", "close": 71.3, "volume": 644628.0}, {"date": "2019-07-25", "close": 70.71, "volume": 589285.0}, {"date": "2019-07-26", "close": 71.17, "volume": 385503.0}, {"date": "2019-07-29", "close": 70.99, "volume": 313001.0}, {"date": "2019-07-30", "close": 70.19, "volume": 309782.0}, {"date": "2019-07-31", "close": 69.92, "volume": 384902.0}, {"date": "2019-08-01", "close": 69.92, "volume": 363476.0}, {"date": "2019-08-02", "close": 69.46, "volume": 355089.0}, {"date": "2019-08-05", "close": 68.21, "volume": 409118.0}, {"date": "2019-08-06", "close": 68.44, "volume": 533031.0}, {"date": "2019-08-07", "close": 68.96, "volume": 488759.0}, {"date": "2019-08-08", "close": 69.83, "volume": 408084.0}, {"date": "2019-08-09", "close": 69.39, "volume": 246793.0}, {"date": "2019-08-12", "close": 68.79, "volume": 219817.0}, {"date": "2019-08-13", "close": 69.15, "volume": 467695.0}, {"date": "2019-08-14", "close": 68.6, "volume": 244527.0}, {"date": "2019-08-15", "close": 70.25, "volume": 330328.0}, {"date": "2019-08-16", "close": 71.09, "volume": 341627.0}, {"date": "2019-08-19", "close": 71.76, "volume": 358133.0}, {"date": "2019-08-20", "close": 71.4, "volume": 274258.0}, {"date": "2019-08-21", "close": 71.73, "volume": 338511.0}, {"date": "2019-08-22", "close": 71.83, "volume": 186089.0}, {"date": "2019-08-23", "close": 70.59, "volume": 403714.0}, {"date": "2019-08-26", "close": 71.85, "volume": 215273.0}, {"date": "2019-08-27", "close": 71.91, "volume": 207873.0}, {"date": "2019-08-28", "close": 71.66, "volume": 249273.0}, {"date": "2019-08-29", "close": 72.41, "volume": 177624.0}, {"date": "2019-08-30", "close": 72.44, "volume": 246722.0}, {"date": "2019-09-03", "close": 73.12, "volume": 523526.0}, {"date": "2019-09-04", "close": 73.14, "volume": 249900.0}, {"date": "2019-09-05", "close": 73.73, "volume": 381419.0}, {"date": "2019-09-06", "close": 73.64, "volume": 614468.0}, {"date": "2019-09-09", "close": 73.0, "volume": 430619.0}, {"date": "2019-09-10", "close": 72.76, "volume": 563508.0}, {"date": "2019-09-11", "close": 73.5, "volume": 407206.0}, {"date": "2019-09-12", "close": 73.35, "volume": 285800.0}, {"date": "2019-09-13", "close": 73.13, "volume": 224346.0}, {"date": "2019-09-16", "close": 72.75, "volume": 218860.0}, {"date": "2019-09-17", "close": 72.98, "volume": 225207.0}, {"date": "2019-09-18", "close": 73.71, "volume": 383631.0}, {"date": "2019-09-19", "close": 74.5, "volume": 383728.0}, {"date": "2019-09-20", "close": 74.68, "volume": 686875.0}, {"date": "2019-09-23", "close": 74.83, "volume": 365070.0}, {"date": "2019-09-24", "close": 75.29, "volume": 584525.0}, {"date": "2019-09-25", "close": 76.05, "volume": 548697.0}, {"date": "2019-09-26", "close": 75.96, "volume": 224779.0}, {"date": "2019-09-27", "close": 75.18, "volume": 241975.0}, {"date": "2019-09-30", "close": 75.05, "volume": 261461.0}, {"date": "2019-10-01", "close": 74.76, "volume": 236382.0}, {"date": "2019-10-02", "close": 74.12, "volume": 272835.0}, {"date": "2019-10-03", "close": 74.23, "volume": 177341.0}, {"date": "2019-10-04", "close": 75.35, "volume": 203112.0}, {"date": "2019-10-07", "close": 75.23, "volume": 188882.0}, {"date": "2019-10-08", "close": 74.41, "volume": 171767.0}, {"date": "2019-10-09", "close": 74.59, "volume": 166824.0}, {"date": "2019-10-10", "close": 75.14, "volume": 297394.0}, {"date": "2019-10-11", "close": 74.86, "volume": 278075.0}, {"date": "2019-10-14", "close": 74.28, "volume": 224968.0}, {"date": "2019-10-15", "close": 73.34, "volume": 298625.0}, {"date": "2019-10-16", "close": 73.46, "volume": 319543.0}, {"date": "2019-10-17", "close": 74.51, "volume": 232051.0}, {"date": "2019-10-18", "close": 74.85, "volume": 172786.0}, {"date": "2019-10-21", "close": 74.9, "volume": 208174.0}, {"date": "2019-10-22", "close": 74.83, "volume": 184961.0}, {"date": "2019-10-23", "close": 74.91, "volume": 291826.0}, {"date": "2019-10-24", "close": 74.28, "volume": 286840.0}, {"date": "2019-10-25", "close": 73.69, "volume": 214277.0}, {"date": "2019-10-28", "close": 72.64, "volume": 218274.0}, {"date": "2019-10-29", "close": 72.74, "volume": 254120.0}, {"date": "2019-10-30", "close": 72.53, "volume": 376039.0}, {"date": "2019-10-31", "close": 72.52, "volume": 401958.0}, {"date": "2019-11-01", "close": 73.22, "volume": 310578.0}, {"date": "2019-11-04", "close": 71.65, "volume": 297955.0}, {"date": "2019-11-05", "close": 70.65, "volume": 286052.0}, {"date": "2019-11-06", "close": 70.61, "volume": 287608.0}, {"date": "2019-11-07", "close": 69.59, "volume": 342123.0}, {"date": "2019-11-08", "close": 68.97, "volume": 258231.0}, {"date": "2019-11-11", "close": 68.11, "volume": 263156.0}, {"date": "2019-11-12", "close": 68.23, "volume": 204282.0}, {"date": "2019-11-13", "close": 69.16, "volume": 307453.0}, {"date": "2019-11-14", "close": 69.35, "volume": 285582.0}, {"date": "2019-11-15", "close": 69.35, "volume": 363129.0}, {"date": "2019-11-18", "close": 69.3, "volume": 195251.0}, {"date": "2019-11-19", "close": 69.35, "volume": 151697.0}, {"date": "2019-11-20", "close": 69.93, "volume": 262660.0}, {"date": "2019-11-21", "close": 70.86, "volume": 401196.0}, {"date": "2019-11-22", "close": 71.15, "volume": 323549.0}, {"date": "2019-11-25", "close": 71.6, "volume": 359314.0}, {"date": "2019-11-26", "close": 71.75, "volume": 282267.0}, {"date": "2019-11-27", "close": 71.82, "volume": 251573.0}, {"date": "2019-11-29", "close": 71.57, "volume": 85778.0}, {"date": "2019-12-02", "close": 71.02, "volume": 235674.0}, {"date": "2019-12-03", "close": 70.92, "volume": 180007.0}, {"date": "2019-12-04", "close": 71.68, "volume": 226215.0}, {"date": "2019-12-05", "close": 71.93, "volume": 168535.0}, {"date": "2019-12-06", "close": 71.7, "volume": 179239.0}, {"date": "2019-12-09", "close": 71.26, "volume": 184004.0}, {"date": "2019-12-10", "close": 71.51, "volume": 179666.0}, {"date": "2019-12-11", "close": 71.21, "volume": 276442.0}, {"date": "2019-12-12", "close": 69.74, "volume": 295643.0}, {"date": "2019-12-13", "close": 69.85, "volume": 252733.0}, {"date": "2019-12-16", "close": 71.08, "volume": 300617.0}, {"date": "2019-12-17", "close": 71.77, "volume": 309448.0}, {"date": "2019-12-18", "close": 72.2, "volume": 312161.0}, {"date": "2019-12-19", "close": 72.24, "volume": 244948.0}, {"date": "2019-12-20", "close": 72.71, "volume": 842996.0}, {"date": "2019-12-23", "close": 71.38, "volume": 262028.0}, {"date": "2019-12-24", "close": 71.24, "volume": 84070.0}, {"date": "2019-12-26", "close": 71.56, "volume": 98867.0}, {"date": "2019-12-27", "close": 71.64, "volume": 144591.0}, {"date": "2019-12-30", "close": 71.69, "volume": 139593.0}, {"date": "2019-12-31", "close": 71.67, "volume": 353766.0}, {"date": "2020-01-02", "close": 70.46, "volume": 274450.0}, {"date": "2020-01-03", "close": 70.46, "volume": 282135.0}, {"date": "2020-01-06", "close": 70.72, "volume": 203745.0}, {"date": "2020-01-07", "close": 70.36, "volume": 139269.0}, {"date": "2020-01-08", "close": 70.36, "volume": 210916.0}, {"date": "2020-01-09", "close": 70.79, "volume": 234648.0}, {"date": "2020-01-10", "close": 71.23, "volume": 215705.0}, {"date": "2020-01-13", "close": 72.28, "volume": 174004.0}, {"date": "2020-01-14", "close": 72.51, "volume": 161910.0}, {"date": "2020-01-15", "close": 73.42, "volume": 207241.0}, {"date": "2020-01-16", "close": 74.39, "volume": 231955.0}, {"date": "2020-01-17", "close": 74.7, "volume": 206930.0}, {"date": "2020-01-21", "close": 75.3, "volume": 256664.0}, {"date": "2020-01-22", "close": 75.45, "volume": 222771.0}, {"date": "2020-01-23", "close": 75.46, "volume": 265934.0}, {"date": "2020-01-24", "close": 75.78, "volume": 284401.0}, {"date": "2020-01-27", "close": 75.62, "volume": 410103.0}, {"date": "2020-01-28", "close": 75.87, "volume": 302420.0}, {"date": "2020-01-29", "close": 76.18, "volume": 249518.0}, {"date": "2020-01-30", "close": 77.08, "volume": 151226.0}, {"date": "2020-01-31", "close": 76.97, "volume": 445625.0}, {"date": "2020-02-03", "close": 77.34, "volume": 226013.0}, {"date": "2020-02-04", "close": 76.96, "volume": 344708.0}, {"date": "2020-02-05", "close": 77.62, "volume": 193679.0}, {"date": "2020-02-06", "close": 77.53, "volume": 276223.0}, {"date": "2020-02-07", "close": 76.8, "volume": 186861.0}, {"date": "2020-02-10", "close": 77.13, "volume": 135088.0}, {"date": "2020-02-11", "close": 77.35, "volume": 163813.0}, {"date": "2020-02-12", "close": 77.46, "volume": 196010.0}, {"date": "2020-02-13", "close": 78.44, "volume": 495126.0}, {"date": "2020-02-14", "close": 78.92, "volume": 283662.0}, {"date": "2020-02-18", "close": 79.74, "volume": 340708.0}, {"date": "2020-02-19", "close": 80.22, "volume": 315938.0}, {"date": "2020-02-20", "close": 79.9, "volume": 254496.0}, {"date": "2020-02-21", "close": 79.01, "volume": 391453.0}, {"date": "2020-02-24", "close": 78.45, "volume": 349137.0}, {"date": "2020-02-25", "close": 77.43, "volume": 358831.0}, {"date": "2020-02-26", "close": 77.13, "volume": 360487.0}, {"date": "2020-02-27", "close": 74.5, "volume": 469841.0}, {"date": "2020-02-28", "close": 70.34, "volume": 701032.0}, {"date": "2020-03-02", "close": 74.33, "volume": 412488.0}, {"date": "2020-03-03", "close": 73.76, "volume": 336495.0}, {"date": "2020-03-04", "close": 77.9, "volume": 393651.0}, {"date": "2020-03-05", "close": 76.68, "volume": 419570.0}, {"date": "2020-03-06", "close": 76.91, "volume": 391746.0}, {"date": "2020-03-09", "close": 73.3, "volume": 512626.0}, {"date": "2020-03-10", "close": 75.0, "volume": 495553.0}, {"date": "2020-03-11", "close": 70.96, "volume": 502177.0}, {"date": "2020-03-12", "close": 61.71, "volume": 612221.0}, {"date": "2020-03-13", "close": 67.52, "volume": 513405.0}, {"date": "2020-03-16", "close": 56.98, "volume": 535186.0}, {"date": "2020-03-17", "close": 64.51, "volume": 641313.0}, {"date": "2020-03-18", "close": 53.53, "volume": 673654.0}, {"date": "2020-03-19", "close": 57.29, "volume": 537687.0}, {"date": "2020-03-20", "close": 48.25, "volume": 914229.0}, {"date": "2020-03-23", "close": 48.93, "volume": 674478.0}, {"date": "2020-03-24", "close": 52.62, "volume": 425597.0}, {"date": "2020-03-25", "close": 53.34, "volume": 620125.0}, {"date": "2020-03-26", "close": 59.1, "volume": 488415.0}, {"date": "2020-03-27", "close": 59.99, "volume": 786446.0}, {"date": "2020-03-30", "close": 61.56, "volume": 496255.0}, {"date": "2020-03-31", "close": 59.83, "volume": 434060.0}, {"date": "2020-04-01", "close": 55.71, "volume": 321481.0}, {"date": "2020-04-02", "close": 56.11, "volume": 528344.0}, {"date": "2020-04-03", "close": 52.84, "volume": 618165.0}, {"date": "2020-04-06", "close": 58.93, "volume": 471327.0}, {"date": "2020-04-07", "close": 57.7, "volume": 536984.0}, {"date": "2020-04-08", "close": 61.21, "volume": 369120.0}, {"date": "2020-04-09", "close": 64.6, "volume": 335671.0}, {"date": "2020-04-13", "close": 63.3, "volume": 341329.0}, {"date": "2020-04-14", "close": 64.39, "volume": 365590.0}, {"date": "2020-04-15", "close": 61.64, "volume": 493802.0}, {"date": "2020-04-16", "close": 60.93, "volume": 492756.0}, {"date": "2020-04-17", "close": 62.64, "volume": 507857.0}, {"date": "2020-04-20", "close": 58.3, "volume": 505953.0}, {"date": "2020-04-21", "close": 59.11, "volume": 539108.0}, {"date": "2020-04-22", "close": 59.19, "volume": 393678.0}, {"date": "2020-04-23", "close": 57.45, "volume": 762830.0}, {"date": "2020-04-24", "close": 56.8, "volume": 692441.0}, {"date": "2020-04-27", "close": 58.52, "volume": 405656.0}, {"date": "2020-04-28", "close": 60.75, "volume": 625763.0}, {"date": "2020-04-29", "close": 59.79, "volume": 839698.0}, {"date": "2020-04-30", "close": 57.69, "volume": 463744.0}, {"date": "2020-05-01", "close": 56.07, "volume": 432277.0}, {"date": "2020-05-04", "close": 56.29, "volume": 373209.0}, {"date": "2020-05-05", "close": 57.16, "volume": 402250.0}, {"date": "2020-05-06", "close": 54.19, "volume": 324073.0}, {"date": "2020-05-07", "close": 55.84, "volume": 361320.0}, {"date": "2020-05-08", "close": 58.03, "volume": 309840.0}, {"date": "2020-05-11", "close": 57.46, "volume": 538152.0}, {"date": "2020-05-12", "close": 56.0, "volume": 395917.0}, {"date": "2020-05-13", "close": 54.96, "volume": 344275.0}, {"date": "2020-05-14", "close": 54.99, "volume": 521443.0}, {"date": "2020-05-15", "close": 54.25, "volume": 1154349.0}, {"date": "2020-05-18", "close": 57.71, "volume": 503678.0}, {"date": "2020-05-19", "close": 56.62, "volume": 366042.0}, {"date": "2020-05-20", "close": 57.8, "volume": 298000.0}, {"date": "2020-05-21", "close": 57.56, "volume": 343659.0}, {"date": "2020-05-22", "close": 57.84, "volume": 163628.0}, {"date": "2020-05-26", "close": 59.12, "volume": 304872.0}, {"date": "2020-05-27", "close": 60.12, "volume": 342302.0}, {"date": "2020-05-28", "close": 60.08, "volume": 437933.0}, {"date": "2020-05-29", "close": 60.12, "volume": 413996.0}, {"date": "2020-06-01", "close": 60.45, "volume": 446438.0}, {"date": "2020-06-02", "close": 60.21, "volume": 243367.0}, {"date": "2020-06-03", "close": 62.1, "volume": 311750.0}, {"date": "2020-06-04", "close": 60.76, "volume": 322834.0}, {"date": "2020-06-05", "close": 62.81, "volume": 334748.0}, {"date": "2020-06-08", "close": 63.24, "volume": 310405.0}, {"date": "2020-06-09", "close": 62.22, "volume": 347021.0}, {"date": "2020-06-10", "close": 60.7, "volume": 294228.0}, {"date": "2020-06-11", "close": 56.51, "volume": 417283.0}, {"date": "2020-06-12", "close": 55.58, "volume": 391398.0}, {"date": "2020-06-15", "close": 56.48, "volume": 431028.0}, {"date": "2020-06-16", "close": 56.82, "volume": 293802.0}, {"date": "2020-06-17", "close": 55.9, "volume": 305922.0}, {"date": "2020-06-18", "close": 55.71, "volume": 252146.0}, {"date": "2020-06-19", "close": 54.56, "volume": 854152.0}, {"date": "2020-06-22", "close": 54.6, "volume": 329578.0}, {"date": "2020-06-23", "close": 54.14, "volume": 350795.0}, {"date": "2020-06-24", "close": 52.86, "volume": 498161.0}, {"date": "2020-06-25", "close": 52.24, "volume": 340567.0}, {"date": "2020-06-26", "close": 52.14, "volume": 659908.0}, {"date": "2020-06-29", "close": 54.1, "volume": 461177.0}, {"date": "2020-06-30", "close": 54.52, "volume": 360238.0}, {"date": "2020-07-01", "close": 55.41, "volume": 301890.0}, {"date": "2020-07-02", "close": 55.31, "volume": 216183.0}, {"date": "2020-07-06", "close": 54.76, "volume": 277234.0}, {"date": "2020-07-07", "close": 53.3, "volume": 430947.0}, {"date": "2020-07-08", "close": 53.57, "volume": 520189.0}, {"date": "2020-07-09", "close": 52.42, "volume": 423228.0}, {"date": "2020-07-10", "close": 53.32, "volume": 445914.0}, {"date": "2020-07-13", "close": 53.13, "volume": 294507.0}, {"date": "2020-07-14", "close": 53.47, "volume": 278706.0}, {"date": "2020-07-15", "close": 54.26, "volume": 401320.0}, {"date": "2020-07-16", "close": 54.6, "volume": 280383.0}, {"date": "2020-07-17", "close": 54.85, "volume": 253009.0}, {"date": "2020-07-20", "close": 53.22, "volume": 260942.0}, {"date": "2020-07-21", "close": 54.07, "volume": 325467.0}, {"date": "2020-07-22", "close": 54.94, "volume": 279004.0}, {"date": "2020-07-23", "close": 54.76, "volume": 272102.0}, {"date": "2020-07-24", "close": 54.79, "volume": 332965.0}, {"date": "2020-07-27", "close": 54.04, "volume": 274313.0}, {"date": "2020-07-28", "close": 55.9, "volume": 384404.0}, {"date": "2020-07-29", "close": 56.41, "volume": 584742.0}, {"date": "2020-07-30", "close": 56.41, "volume": 362750.0}, {"date": "2020-07-31", "close": 56.26, "volume": 331939.0}, {"date": "2020-08-03", "close": 55.72, "volume": 380502.0}, {"date": "2020-08-04", "close": 56.6, "volume": 306250.0}, {"date": "2020-08-05", "close": 56.74, "volume": 380822.0}, {"date": "2020-08-06", "close": 56.37, "volume": 289429.0}, {"date": "2020-08-07", "close": 57.87, "volume": 208213.0}, {"date": "2020-08-10", "close": 56.9, "volume": 392047.0}, {"date": "2020-08-11", "close": 55.61, "volume": 265653.0}, {"date": "2020-08-12", "close": 55.92, "volume": 217173.0}, {"date": "2020-08-13", "close": 55.48, "volume": 257935.0}, {"date": "2020-08-14", "close": 55.52, "volume": 197207.0}, {"date": "2020-08-17", "close": 55.05, "volume": 259768.0}, {"date": "2020-08-18", "close": 54.43, "volume": 247204.0}, {"date": "2020-08-19", "close": 54.05, "volume": 167099.0}, {"date": "2020-08-20", "close": 53.42, "volume": 177631.0}, {"date": "2020-08-21", "close": 53.44, "volume": 159829.0}, {"date": "2020-08-24", "close": 54.4, "volume": 146821.0}, {"date": "2020-08-25", "close": 53.62, "volume": 236708.0}, {"date": "2020-08-26", "close": 51.61, "volume": 319366.0}, {"date": "2020-08-27", "close": 52.19, "volume": 240529.0}, {"date": "2020-08-28", "close": 52.22, "volume": 179461.0}, {"date": "2020-08-31", "close": 51.64, "volume": 540136.0}, {"date": "2020-09-01", "close": 51.5, "volume": 286239.0}, {"date": "2020-09-02", "close": 52.27, "volume": 215166.0}, {"date": "2020-09-03", "close": 52.46, "volume": 495393.0}, {"date": "2020-09-04", "close": 51.83, "volume": 243640.0}, {"date": "2020-09-08", "close": 50.85, "volume": 325310.0}, {"date": "2020-09-09", "close": 51.52, "volume": 372308.0}, {"date": "2020-09-10", "close": 50.98, "volume": 395901.0}, {"date": "2020-09-11", "close": 50.23, "volume": 356059.0}, {"date": "2020-09-14", "close": 50.04, "volume": 478491.0}, {"date": "2020-09-15", "close": 50.05, "volume": 368742.0}, {"date": "2020-09-16", "close": 50.38, "volume": 473696.0}, {"date": "2020-09-17", "close": 49.97, "volume": 309302.0}, {"date": "2020-09-18", "close": 48.69, "volume": 845679.0}, {"date": "2020-09-21", "close": 48.92, "volume": 367339.0}, {"date": "2020-09-22", "close": 49.09, "volume": 338814.0}, {"date": "2020-09-23", "close": 48.01, "volume": 543589.0}, {"date": "2020-09-24", "close": 48.38, "volume": 269352.0}, {"date": "2020-09-25", "close": 48.69, "volume": 206255.0}, {"date": "2020-09-28", "close": 49.15, "volume": 292762.0}, {"date": "2020-09-29", "close": 48.41, "volume": 266700.0}, {"date": "2020-09-30", "close": 48.64, "volume": 275424.0}, {"date": "2020-10-01", "close": 49.01, "volume": 270653.0}, {"date": "2020-10-02", "close": 50.03, "volume": 291953.0}, {"date": "2020-10-05", "close": 50.87, "volume": 288352.0}, {"date": "2020-10-06", "close": 51.38, "volume": 262623.0}, {"date": "2020-10-07", "close": 51.72, "volume": 243139.0}, {"date": "2020-10-08", "close": 52.1, "volume": 233594.0}, {"date": "2020-10-09", "close": 52.16, "volume": 197779.0}, {"date": "2020-10-12", "close": 52.69, "volume": 161055.0}, {"date": "2020-10-13", "close": 51.45, "volume": 155014.0}, {"date": "2020-10-14", "close": 51.0, "volume": 148283.0}, {"date": "2020-10-15", "close": 52.12, "volume": 194242.0}, {"date": "2020-10-16", "close": 51.87, "volume": 195237.0}, {"date": "2020-10-19", "close": 50.81, "volume": 281770.0}, {"date": "2020-10-20", "close": 50.9, "volume": 158038.0}, {"date": "2020-10-21", "close": 52.14, "volume": 368178.0}, {"date": "2020-10-22", "close": 54.0, "volume": 376888.0}, {"date": "2020-10-23", "close": 56.32, "volume": 608736.0}, {"date": "2020-10-26", "close": 56.4, "volume": 527671.0}, {"date": "2020-10-27", "close": 55.91, "volume": 488287.0}, {"date": "2020-10-28", "close": 52.33, "volume": 726278.0}, {"date": "2020-10-29", "close": 51.71, "volume": 311196.0}, {"date": "2020-10-30", "close": 52.13, "volume": 257277.0}, {"date": "2020-11-02", "close": 53.65, "volume": 326812.0}, {"date": "2020-11-03", "close": 55.66, "volume": 258448.0}, {"date": "2020-11-04", "close": 53.8, "volume": 232102.0}, {"date": "2020-11-05", "close": 53.8, "volume": 140699.0}, {"date": "2020-11-06", "close": 52.92, "volume": 130367.0}, {"date": "2020-11-09", "close": 57.34, "volume": 373746.0}, {"date": "2020-11-10", "close": 59.61, "volume": 277621.0}, {"date": "2020-11-11", "close": 59.3, "volume": 271558.0}, {"date": "2020-11-12", "close": 57.08, "volume": 319837.0}, {"date": "2020-11-13", "close": 58.32, "volume": 171069.0}, {"date": "2020-11-16", "close": 60.89, "volume": 357097.0}, {"date": "2020-11-17", "close": 60.38, "volume": 371210.0}, {"date": "2020-11-18", "close": 58.61, "volume": 649739.0}, {"date": "2020-11-19", "close": 58.43, "volume": 279035.0}, {"date": "2020-11-20", "close": 58.77, "volume": 209336.0}, {"date": "2020-11-23", "close": 60.5, "volume": 270873.0}, {"date": "2020-11-24", "close": 61.77, "volume": 488217.0}, {"date": "2020-11-25", "close": 62.03, "volume": 441117.0}, {"date": "2020-11-27", "close": 60.96, "volume": 81348.0}, {"date": "2020-11-30", "close": 58.0, "volume": 591443.0}, {"date": "2020-12-01", "close": 57.875, "volume": 401540.0}, {"date": "2020-12-02", "close": 57.685, "volume": 634268.0}, {"date": "2020-12-03", "close": 56.83, "volume": 198295.0}, {"date": "2020-12-04", "close": 57.28, "volume": 505004.0}, {"date": "2020-12-07", "close": 57.13, "volume": 264840.0}, {"date": "2020-12-08", "close": 56.88, "volume": 323485.0}, {"date": "2020-12-09", "close": 56.7, "volume": 280843.0}, {"date": "2020-12-10", "close": 55.62, "volume": 435965.0}, {"date": "2020-12-11", "close": 55.97, "volume": 242384.0}, {"date": "2020-12-14", "close": 55.7, "volume": 233564.0}, {"date": "2020-12-15", "close": 57.51, "volume": 256062.0}, {"date": "2020-12-16", "close": 56.04, "volume": 501252.0}, {"date": "2020-12-17", "close": 56.01, "volume": 401108.0}, {"date": "2020-12-18", "close": 56.01, "volume": 839852.0}, {"date": "2020-12-21", "close": 54.95, "volume": 546455.0}, {"date": "2020-12-22", "close": 56.45, "volume": 353946.0}, {"date": "2020-12-23", "close": 56.04, "volume": 235470.0}, {"date": "2020-12-24", "close": 56.61, "volume": 98646.0}, {"date": "2020-12-28", "close": 57.36, "volume": 196340.0}, {"date": "2020-12-29", "close": 56.87, "volume": 230734.0}, {"date": "2020-12-30", "close": 57.3, "volume": 166189.0}, {"date": "2020-12-31", "close": 58.31, "volume": 206579.0}, {"date": "2021-01-04", "close": 57.16, "volume": 363132.0}, {"date": "2021-01-05", "close": 56.75, "volume": 250240.0}, {"date": "2021-01-06", "close": 59.15, "volume": 298850.0}, {"date": "2021-01-07", "close": 57.53, "volume": 250558.0}, {"date": "2021-01-08", "close": 56.92, "volume": 222417.0}, {"date": "2021-01-11", "close": 56.72, "volume": 275577.0}, {"date": "2021-01-12", "close": 57.68, "volume": 317230.0}, {"date": "2021-01-13", "close": 58.6, "volume": 265817.0}, {"date": "2021-01-14", "close": 58.2, "volume": 269697.0}, {"date": "2021-01-15", "close": 59.13, "volume": 167355.0}, {"date": "2021-01-19", "close": 57.32, "volume": 490492.0}, {"date": "2021-01-20", "close": 56.32, "volume": 339489.0}, {"date": "2021-01-21", "close": 55.91, "volume": 257565.0}, {"date": "2021-01-22", "close": 55.425, "volume": 425751.0}, {"date": "2021-01-25", "close": 56.0, "volume": 391560.0}, {"date": "2021-01-26", "close": 54.92, "volume": 390540.0}, {"date": "2021-01-27", "close": 54.58, "volume": 402731.0}, {"date": "2021-01-28", "close": 54.9, "volume": 262583.0}, {"date": "2021-01-29", "close": 54.47, "volume": 984690.0}, {"date": "2021-02-01", "close": 54.95, "volume": 344208.0}, {"date": "2021-02-02", "close": 55.45, "volume": 234399.0}, {"date": "2021-02-03", "close": 54.8, "volume": 262777.0}, {"date": "2021-02-04", "close": 55.4, "volume": 170153.0}, {"date": "2021-02-05", "close": 56.44, "volume": 185130.0}, {"date": "2021-02-08", "close": 56.18, "volume": 226186.0}, {"date": "2021-02-09", "close": 57.11, "volume": 233384.0}, {"date": "2021-02-10", "close": 57.54, "volume": 209186.0}, {"date": "2021-02-11", "close": 57.47, "volume": 311471.0}, {"date": "2021-02-12", "close": 56.44, "volume": 271316.0}, {"date": "2021-02-16", "close": 56.9, "volume": 213244.0}, {"date": "2021-02-17", "close": 57.55, "volume": 256286.0}, {"date": "2021-02-18", "close": 58.19, "volume": 297679.0}, {"date": "2021-02-19", "close": 58.63, "volume": 239041.0}, {"date": "2021-02-22", "close": 57.24, "volume": 214210.0}, {"date": "2021-02-23", "close": 59.46, "volume": 374762.0}, {"date": "2021-02-24", "close": 60.3, "volume": 393086.0}, {"date": "2021-02-25", "close": 59.73, "volume": 311908.0}, {"date": "2021-02-26", "close": 58.48, "volume": 477956.0}, {"date": "2021-03-01", "close": 59.78, "volume": 347175.0}, {"date": "2021-03-02", "close": 59.53, "volume": 327061.0}, {"date": "2021-03-03", "close": 58.78, "volume": 493804.0}, {"date": "2021-03-04", "close": 59.2, "volume": 320096.0}, {"date": "2021-03-05", "close": 60.91, "volume": 321463.0}, {"date": "2021-03-08", "close": 61.61, "volume": 301449.0}, {"date": "2021-03-09", "close": 60.61, "volume": 251218.0}, {"date": "2021-03-10", "close": 62.2, "volume": 331294.0}, {"date": "2021-03-11", "close": 62.03, "volume": 220226.0}, {"date": "2021-03-12", "close": 63.12, "volume": 258384.0}, {"date": "2021-03-15", "close": 64.05, "volume": 318236.0}, {"date": "2021-03-16", "close": 64.35, "volume": 221961.0}, {"date": "2021-03-17", "close": 63.75, "volume": 361404.0}, {"date": "2021-03-18", "close": 63.56, "volume": 209840.0}, {"date": "2021-03-19", "close": 63.63, "volume": 1166474.0}, {"date": "2021-03-22", "close": 62.73, "volume": 247750.0}, {"date": "2021-03-23", "close": 63.3, "volume": 252029.0}, {"date": "2021-03-24", "close": 63.82, "volume": 232951.0}, {"date": "2021-03-25", "close": 64.59, "volume": 315069.0}, {"date": "2021-03-26", "close": 64.84, "volume": 221516.0}, {"date": "2021-03-29", "close": 65.56, "volume": 236578.0}, {"date": "2021-03-30", "close": 65.08, "volume": 185939.0}, {"date": "2021-03-31", "close": 65.2, "volume": 317565.0}, {"date": "2021-04-01", "close": 64.8, "volume": 233231.0}, {"date": "2021-04-05", "close": 66.04, "volume": 224261.0}, {"date": "2021-04-06", "close": 65.91, "volume": 171863.0}, {"date": "2021-04-07", "close": 65.79, "volume": 143762.0}, {"date": "2021-04-08", "close": 66.22, "volume": 337568.0}, {"date": "2021-04-09", "close": 66.97, "volume": 338456.0}, {"date": "2021-04-12", "close": 67.69, "volume": 236335.0}, {"date": "2021-04-13", "close": 67.35, "volume": 279591.0}, {"date": "2021-04-14", "close": 67.74, "volume": 210182.0}, {"date": "2021-04-15", "close": 68.18, "volume": 280722.0}, {"date": "2021-04-16", "close": 69.53, "volume": 246985.0}, {"date": "2021-04-19", "close": 69.24, "volume": 250129.0}, {"date": "2021-04-20", "close": 70.33, "volume": 173983.0}, {"date": "2021-04-21", "close": 70.27, "volume": 206973.0}, {"date": "2021-04-22", "close": 69.21, "volume": 310572.0}, {"date": "2021-04-23", "close": 68.24, "volume": 261340.0}, {"date": "2021-04-26", "close": 67.24, "volume": 299032.0}, {"date": "2021-04-27", "close": 66.28, "volume": 225498.0}, {"date": "2021-04-28", "close": 65.89, "volume": 327196.0}, {"date": "2021-04-29", "close": 67.035, "volume": 277604.0}, {"date": "2021-04-30", "close": 68.03, "volume": 519428.0}, {"date": "2021-05-03", "close": 67.82, "volume": 258604.0}, {"date": "2021-05-04", "close": 67.66, "volume": 220555.0}, {"date": "2021-05-05", "close": 67.78, "volume": 369016.0}, {"date": "2021-05-06", "close": 68.48, "volume": 229568.0}, {"date": "2021-05-07", "close": 67.74, "volume": 331071.0}, {"date": "2021-05-10", "close": 68.31, "volume": 239168.0}, {"date": "2021-05-11", "close": 66.07, "volume": 322722.0}, {"date": "2021-05-12", "close": 64.29, "volume": 415144.0}, {"date": "2021-05-13", "close": 65.2, "volume": 422914.0}, {"date": "2021-05-14", "close": 65.1, "volume": 507118.0}, {"date": "2021-05-17", "close": 64.0, "volume": 404642.0}, {"date": "2021-05-18", "close": 63.55, "volume": 470626.0}, {"date": "2021-05-19", "close": 62.96, "volume": 452177.0}, {"date": "2021-05-20", "close": 63.31, "volume": 454360.0}, {"date": "2021-05-21", "close": 63.13, "volume": 1091940.0}, {"date": "2021-05-24", "close": 63.79, "volume": 277427.0}, {"date": "2021-05-25", "close": 63.25, "volume": 489701.0}, {"date": "2021-05-26", "close": 63.15, "volume": 295286.0}, {"date": "2021-05-27", "close": 63.0, "volume": 489029.0}, {"date": "2021-05-28", "close": 63.35, "volume": 258030.0}, {"date": "2021-06-01", "close": 63.39, "volume": 262666.0}, {"date": "2021-06-02", "close": 63.26, "volume": 162723.0}, {"date": "2021-06-03", "close": 63.62, "volume": 256844.0}, {"date": "2021-06-04", "close": 63.64, "volume": 154185.0}, {"date": "2021-06-07", "close": 63.83, "volume": 183798.0}, {"date": "2021-06-08", "close": 63.71, "volume": 248915.0}, {"date": "2021-06-09", "close": 64.66, "volume": 261865.0}, {"date": "2021-06-10", "close": 64.85, "volume": 215600.0}, {"date": "2021-06-11", "close": 65.11, "volume": 232013.0}, {"date": "2021-06-14", "close": 64.25, "volume": 190917.0}, {"date": "2021-06-15", "close": 64.72, "volume": 259528.0}, {"date": "2021-06-16", "close": 63.9, "volume": 268916.0}, {"date": "2021-06-17", "close": 63.84, "volume": 175425.0}, {"date": "2021-06-18", "close": 61.29, "volume": 433916.0}, {"date": "2021-06-21", "close": 62.29, "volume": 308241.0}, {"date": "2021-06-22", "close": 61.63, "volume": 157276.0}, {"date": "2021-06-23", "close": 60.98, "volume": 298477.0}, {"date": "2021-06-24", "close": 60.92, "volume": 234132.0}, {"date": "2021-06-25", "close": 61.1, "volume": 1237128.0}, {"date": "2021-06-28", "close": 60.95, "volume": 237340.0}, {"date": "2021-06-29", "close": 59.7, "volume": 205571.0}, {"date": "2021-06-30", "close": 60.22, "volume": 316200.0}, {"date": "2021-07-01", "close": 60.96, "volume": 217401.0}, {"date": "2021-07-02", "close": 60.42, "volume": 156910.0}, {"date": "2021-07-06", "close": 60.19, "volume": 205887.0}, {"date": "2021-07-07", "close": 61.09, "volume": 347540.0}, {"date": "2021-07-08", "close": 60.28, "volume": 184400.0}, {"date": "2021-07-09", "close": 60.83, "volume": 182820.0}, {"date": "2021-07-12", "close": 61.42, "volume": 213356.0}, {"date": "2021-07-13", "close": 61.13, "volume": 196863.0}, {"date": "2021-07-14", "close": 61.56, "volume": 139574.0}, {"date": "2021-07-15", "close": 62.81, "volume": 216424.0}, {"date": "2021-07-16", "close": 62.83, "volume": 272539.0}, {"date": "2021-07-19", "close": 61.17, "volume": 200687.0}, {"date": "2021-07-20", "close": 62.27, "volume": 303746.0}, {"date": "2021-07-21", "close": 61.94, "volume": 270472.0}, {"date": "2021-07-22", "close": 61.48, "volume": 275306.0}, {"date": "2021-07-23", "close": 62.99, "volume": 163449.0}, {"date": "2021-07-26", "close": 62.64, "volume": 155260.0}, {"date": "2021-07-27", "close": 62.72, "volume": 208255.0}, {"date": "2021-07-28", "close": 63.54, "volume": 290625.0}, {"date": "2021-07-29", "close": 62.46, "volume": 520435.0}, {"date": "2021-07-30", "close": 61.99, "volume": 227861.0}, {"date": "2021-08-02", "close": 61.92, "volume": 242832.0}, {"date": "2021-08-03", "close": 62.47, "volume": 179682.0}, {"date": "2021-08-04", "close": 61.94, "volume": 180489.0}, {"date": "2021-08-05", "close": 62.91, "volume": 211871.0}, {"date": "2021-08-06", "close": 62.59, "volume": 185252.0}, {"date": "2021-08-09", "close": 62.35, "volume": 214869.0}, {"date": "2021-08-10", "close": 62.24, "volume": 111434.0}, {"date": "2021-08-11", "close": 62.73, "volume": 142424.0}, {"date": "2021-08-12", "close": 62.51, "volume": 136047.0}, {"date": "2021-08-13", "close": 63.15, "volume": 161880.0}, {"date": "2021-08-16", "close": 63.79, "volume": 206551.0}, {"date": "2021-08-17", "close": 64.94, "volume": 325815.0}, {"date": "2021-08-18", "close": 63.64, "volume": 232401.0}, {"date": "2021-08-19", "close": 63.8, "volume": 299498.0}, {"date": "2021-08-20", "close": 64.57, "volume": 265789.0}, {"date": "2021-08-23", "close": 64.01, "volume": 203495.0}, {"date": "2021-08-24", "close": 63.41, "volume": 169082.0}, {"date": "2021-08-25", "close": 63.52, "volume": 278992.0}, {"date": "2021-08-26", "close": 62.95, "volume": 188818.0}, {"date": "2021-08-27", "close": 63.98, "volume": 225598.0}, {"date": "2021-08-30", "close": 63.64, "volume": 196055.0}, {"date": "2021-08-31", "close": 63.6, "volume": 227044.0}, {"date": "2021-09-01", "close": 64.37, "volume": 201332.0}, {"date": "2021-09-02", "close": 64.71, "volume": 182164.0}, {"date": "2021-09-03", "close": 64.8, "volume": 258192.0}, {"date": "2021-09-07", "close": 64.36, "volume": 268565.0}, {"date": "2021-09-08", "close": 65.31, "volume": 281447.0}, {"date": "2021-09-09", "close": 64.57, "volume": 231584.0}, {"date": "2021-09-10", "close": 62.72, "volume": 285071.0}, {"date": "2021-09-13", "close": 62.73, "volume": 294678.0}, {"date": "2021-09-14", "close": 61.84, "volume": 283046.0}, {"date": "2021-09-15", "close": 62.12, "volume": 493597.0}, {"date": "2021-09-16", "close": 61.19, "volume": 441062.0}, {"date": "2021-09-17", "close": 60.14, "volume": 771505.0}, {"date": "2021-09-20", "close": 59.97, "volume": 452553.0}, {"date": "2021-09-21", "close": 59.56, "volume": 320885.0}, {"date": "2021-09-22", "close": 59.12, "volume": 459132.0}, {"date": "2021-09-23", "close": 58.41, "volume": 228001.0}, {"date": "2021-09-24", "close": 58.84, "volume": 296032.0}, {"date": "2021-09-27", "close": 58.98, "volume": 280871.0}, {"date": "2021-09-28", "close": 57.98, "volume": 312176.0}, {"date": "2021-09-29", "close": 58.76, "volume": 211510.0}, {"date": "2021-09-30", "close": 57.3, "volume": 274864.0}, {"date": "2021-10-01", "close": 57.94, "volume": 282857.0}, {"date": "2021-10-04", "close": 58.92, "volume": 224828.0}, {"date": "2021-10-05", "close": 58.7, "volume": 188592.0}, {"date": "2021-10-06", "close": 59.63, "volume": 232222.0}, {"date": "2021-10-07", "close": 59.51, "volume": 316650.0}, {"date": "2021-10-08", "close": 58.87, "volume": 190026.0}, {"date": "2021-10-11", "close": 57.49, "volume": 379806.0}, {"date": "2021-10-12", "close": 57.85, "volume": 323960.0}, {"date": "2021-10-13", "close": 57.74, "volume": 186263.0}, {"date": "2021-10-14", "close": 57.88, "volume": 209875.0}, {"date": "2021-10-15", "close": 57.16, "volume": 434651.0}, {"date": "2021-10-18", "close": 56.85, "volume": 266681.0}, {"date": "2021-10-19", "close": 57.5, "volume": 278382.0}, {"date": "2021-10-20", "close": 57.89, "volume": 209005.0}, {"date": "2021-10-21", "close": 56.89, "volume": 228057.0}, {"date": "2021-10-22", "close": 57.07, "volume": 341004.0}, {"date": "2021-10-25", "close": 57.14, "volume": 284976.0}, {"date": "2021-10-26", "close": 56.83, "volume": 341314.0}, {"date": "2021-10-27", "close": 57.0, "volume": 434007.0}, {"date": "2021-10-28", "close": 57.39, "volume": 226698.0}, {"date": "2021-10-29", "close": 56.86, "volume": 279927.0}, {"date": "2021-11-01", "close": 58.03, "volume": 264275.0}, {"date": "2021-11-02", "close": 57.61, "volume": 178755.0}, {"date": "2021-11-03", "close": 57.91, "volume": 194229.0}, {"date": "2021-11-04", "close": 57.64, "volume": 193409.0}, {"date": "2021-11-05", "close": 58.74, "volume": 208663.0}, {"date": "2021-11-08", "close": 56.61, "volume": 317309.0}, {"date": "2021-11-09", "close": 56.87, "volume": 134658.0}, {"date": "2021-11-10", "close": 58.29, "volume": 206998.0}, {"date": "2021-11-11", "close": 58.0, "volume": 209936.0}, {"date": "2021-11-12", "close": 57.68, "volume": 189755.0}, {"date": "2021-11-15", "close": 58.46, "volume": 198294.0}, {"date": "2021-11-16", "close": 55.4, "volume": 1549818.0}, {"date": "2021-11-17", "close": 54.74, "volume": 2452226.0}, {"date": "2021-11-18", "close": 54.75, "volume": 1545387.0}, {"date": "2021-11-19", "close": 54.79, "volume": 567690.0}, {"date": "2021-11-22", "close": 56.34, "volume": 1049904.0}, {"date": "2021-11-23", "close": 56.32, "volume": 3136819.0}, {"date": "2021-11-24", "close": 56.71, "volume": 1335763.0}, {"date": "2021-11-26", "close": 55.57, "volume": 287773.0}, {"date": "2021-11-29", "close": 56.18, "volume": 645412.0}, {"date": "2021-11-30", "close": 55.3, "volume": 1040546.0}, {"date": "2021-12-01", "close": 55.44, "volume": 826424.0}, {"date": "2021-12-02", "close": 55.72, "volume": 662526.0}, {"date": "2021-12-03", "close": 55.7, "volume": 429389.0}, {"date": "2021-12-06", "close": 56.92, "volume": 568482.0}, {"date": "2021-12-07", "close": 56.22, "volume": 353872.0}, {"date": "2021-12-08", "close": 56.65, "volume": 491372.0}, {"date": "2021-12-09", "close": 56.24, "volume": 302486.0}, {"date": "2021-12-10", "close": 56.48, "volume": 258430.0}, {"date": "2021-12-13", "close": 55.9, "volume": 516248.0}, {"date": "2021-12-14", "close": 55.3, "volume": 675368.0}, {"date": "2021-12-15", "close": 56.28, "volume": 507282.0}, {"date": "2021-12-16", "close": 55.98, "volume": 673230.0}, {"date": "2021-12-17", "close": 55.25, "volume": 1151960.0}, {"date": "2021-12-20", "close": 54.93, "volume": 680092.0}, {"date": "2021-12-21", "close": 54.51, "volume": 433244.0}, {"date": "2021-12-22", "close": 55.48, "volume": 373133.0}, {"date": "2021-12-23", "close": 55.49, "volume": 224101.0}, {"date": "2021-12-27", "close": 55.78, "volume": 541620.0}, {"date": "2021-12-28", "close": 56.74, "volume": 227046.0}, {"date": "2021-12-29", "close": 57.1, "volume": 266257.0}, {"date": "2021-12-30", "close": 57.43, "volume": 240015.0}, {"date": "2021-12-31", "close": 57.16, "volume": 184293.0}, {"date": "2022-01-03", "close": 56.83, "volume": 411290.0}, {"date": "2022-01-04", "close": 57.11, "volume": 236306.0}, {"date": "2022-01-05", "close": 57.0, "volume": 263160.0}, {"date": "2022-01-06", "close": 56.98, "volume": 299965.0}, {"date": "2022-01-07", "close": 57.33, "volume": 239040.0}, {"date": "2022-01-10", "close": 57.09, "volume": 439767.0}, {"date": "2022-01-11", "close": 56.19, "volume": 332552.0}, {"date": "2022-01-12", "close": 56.18, "volume": 616117.0}, {"date": "2022-01-13", "close": 56.92, "volume": 280690.0}, {"date": "2022-01-14", "close": 58.0, "volume": 387292.0}, {"date": "2022-01-18", "close": 58.05, "volume": 667505.0}, {"date": "2022-01-19", "close": 57.55, "volume": 299886.0}, {"date": "2022-01-20", "close": 57.75, "volume": 297053.0}, {"date": "2022-01-21", "close": 57.41, "volume": 474348.0}, {"date": "2022-01-24", "close": 57.35, "volume": 580122.0}, {"date": "2022-01-25", "close": 57.67, "volume": 818547.0}, {"date": "2022-01-26", "close": 58.16, "volume": 581600.0}, {"date": "2022-01-27", "close": 58.14, "volume": 534417.0}, {"date": "2022-01-28", "close": 58.65, "volume": 490137.0}, {"date": "2022-01-31", "close": 58.12, "volume": 886226.0}, {"date": "2022-02-01", "close": 58.58, "volume": 386321.0}, {"date": "2022-02-02", "close": 58.59, "volume": 292852.0}, {"date": "2022-02-03", "close": 58.42, "volume": 217918.0}, {"date": "2022-02-04", "close": 58.09, "volume": 219694.0}, {"date": "2022-02-07", "close": 58.12, "volume": 195334.0}, {"date": "2022-02-08", "close": 58.54, "volume": 396782.0}, {"date": "2022-02-09", "close": 58.76, "volume": 424111.0}, {"date": "2022-02-10", "close": 56.52, "volume": 375467.0}, {"date": "2022-02-11", "close": 57.64, "volume": 332933.0}, {"date": "2022-02-14", "close": 57.63, "volume": 309801.0}, {"date": "2022-02-15", "close": 57.81, "volume": 636851.0}, {"date": "2022-02-16", "close": 57.94, "volume": 258427.0}, {"date": "2022-02-17", "close": 59.13, "volume": 431587.0}, {"date": "2022-02-18", "close": 59.36, "volume": 422503.0}, {"date": "2022-02-22", "close": 59.47, "volume": 413978.0}, {"date": "2022-02-23", "close": 57.99, "volume": 386110.0}, {"date": "2022-02-24", "close": 58.05, "volume": 800697.0}, {"date": "2022-02-25", "close": 60.28, "volume": 476535.0}, {"date": "2022-02-28", "close": 60.48, "volume": 646441.0}, {"date": "2022-03-01", "close": 59.16, "volume": 421160.0}, {"date": "2022-03-02", "close": 59.89, "volume": 546847.0}, {"date": "2022-03-03", "close": 60.65, "volume": 566946.0}, {"date": "2022-03-04", "close": 61.8, "volume": 439758.0}, {"date": "2022-03-07", "close": 61.78, "volume": 414525.0}, {"date": "2022-03-08", "close": 61.36, "volume": 505314.0}, {"date": "2022-03-09", "close": 60.97, "volume": 1107890.0}, {"date": "2022-03-10", "close": 60.38, "volume": 255986.0}, {"date": "2022-03-11", "close": 60.22, "volume": 315177.0}, {"date": "2022-03-14", "close": 59.05, "volume": 289302.0}, {"date": "2022-03-15", "close": 59.44, "volume": 341859.0}, {"date": "2022-03-16", "close": 58.95, "volume": 327976.0}, {"date": "2022-03-17", "close": 58.05, "volume": 458403.0}, {"date": "2022-03-18", "close": 57.34, "volume": 1282568.0}, {"date": "2022-03-21", "close": 58.1, "volume": 331932.0}, {"date": "2022-03-22", "close": 57.51, "volume": 427135.0}, {"date": "2022-03-23", "close": 57.6, "volume": 361382.0}, {"date": "2022-03-24", "close": 57.6, "volume": 312610.0}, {"date": "2022-03-25", "close": 59.03, "volume": 263385.0}, {"date": "2022-03-28", "close": 59.14, "volume": 205595.0}, {"date": "2022-03-29", "close": 60.01, "volume": 323627.0}, {"date": "2022-03-30", "close": 59.9, "volume": 275567.0}, {"date": "2022-03-31", "close": 60.49, "volume": 426982.0}, {"date": "2022-04-01", "close": 61.11, "volume": 343467.0}, {"date": "2022-04-04", "close": 60.14, "volume": 218328.0}, {"date": "2022-04-05", "close": 60.98, "volume": 360686.0}, {"date": "2022-04-06", "close": 62.25, "volume": 532758.0}, {"date": "2022-04-07", "close": 60.7, "volume": 386749.0}, {"date": "2022-04-08", "close": 60.94, "volume": 214645.0}, {"date": "2022-04-11", "close": 60.1, "volume": 284766.0}, {"date": "2022-04-12", "close": 60.59, "volume": 290044.0}, {"date": "2022-04-13", "close": 59.49, "volume": 221833.0}, {"date": "2022-04-14", "close": 59.84, "volume": 395025.0}, {"date": "2022-04-18", "close": 59.88, "volume": 196169.0}, {"date": "2022-04-19", "close": 61.54, "volume": 229581.0}, {"date": "2022-04-20", "close": 62.36, "volume": 232030.0}, {"date": "2022-04-21", "close": 62.44, "volume": 213490.0}, {"date": "2022-04-22", "close": 61.56, "volume": 213938.0}, {"date": "2022-04-25", "close": 59.23, "volume": 462978.0}, {"date": "2022-04-26", "close": 59.17, "volume": 307301.0}, {"date": "2022-04-27", "close": 58.71, "volume": 347020.0}, {"date": "2022-04-28", "close": 58.79, "volume": 324029.0}, {"date": "2022-04-29", "close": 56.69, "volume": 510652.0}, {"date": "2022-05-02", "close": 55.66, "volume": 446882.0}, {"date": "2022-05-03", "close": 57.3, "volume": 480420.0}, {"date": "2022-05-04", "close": 59.06, "volume": 334071.0}, {"date": "2022-05-05", "close": 58.37, "volume": 260564.0}, {"date": "2022-05-06", "close": 58.7, "volume": 261797.0}, {"date": "2022-05-09", "close": 58.92, "volume": 331470.0}, {"date": "2022-05-10", "close": 58.58, "volume": 259229.0}, {"date": "2022-05-11", "close": 58.94, "volume": 345670.0}, {"date": "2022-05-12", "close": 58.58, "volume": 340605.0}, {"date": "2022-05-13", "close": 59.28, "volume": 316590.0}, {"date": "2022-05-16", "close": 60.37, "volume": 260439.0}, {"date": "2022-05-17", "close": 61.21, "volume": 314564.0}, {"date": "2022-05-18", "close": 61.8, "volume": 575078.0}, {"date": "2022-05-19", "close": 61.01, "volume": 457308.0}, {"date": "2022-05-20", "close": 60.63, "volume": 380813.0}, {"date": "2022-05-23", "close": 60.93, "volume": 241715.0}, {"date": "2022-05-24", "close": 62.03, "volume": 254655.0}, {"date": "2022-05-25", "close": 62.21, "volume": 292541.0}, {"date": "2022-05-26", "close": 62.29, "volume": 218019.0}, {"date": "2022-05-27", "close": 62.72, "volume": 280140.0}, {"date": "2022-05-31", "close": 61.27, "volume": 474608.0}, {"date": "2022-06-01", "close": 61.04, "volume": 312141.0}, {"date": "2022-06-02", "close": 60.59, "volume": 206297.0}, {"date": "2022-06-03", "close": 60.44, "volume": 308177.0}, {"date": "2022-06-06", "close": 61.37, "volume": 206538.0}, {"date": "2022-06-07", "close": 61.68, "volume": 205071.0}, {"date": "2022-06-08", "close": 60.58, "volume": 198606.0}, {"date": "2022-06-09", "close": 59.76, "volume": 183645.0}, {"date": "2022-06-10", "close": 59.82, "volume": 204737.0}, {"date": "2022-06-13", "close": 57.35, "volume": 302074.0}, {"date": "2022-06-14", "close": 55.26, "volume": 434587.0}, {"date": "2022-06-15", "close": 56.17, "volume": 319158.0}, {"date": "2022-06-16", "close": 55.01, "volume": 350212.0}, {"date": "2022-06-17", "close": 54.58, "volume": 454252.0}, {"date": "2022-06-21", "close": 54.93, "volume": 270832.0}, {"date": "2022-06-22", "close": 55.97, "volume": 297749.0}, {"date": "2022-06-23", "close": 56.91, "volume": 255726.0}, {"date": "2022-06-24", "close": 58.06, "volume": 488029.0}, {"date": "2022-06-27", "close": 58.93, "volume": 258697.0}, {"date": "2022-06-28", "close": 58.85, "volume": 258952.0}, {"date": "2022-06-29", "close": 58.84, "volume": 316858.0}, {"date": "2022-06-30", "close": 58.93, "volume": 224405.0}, {"date": "2022-07-01", "close": 60.49, "volume": 301351.0}, {"date": "2022-07-05", "close": 57.54, "volume": 292689.0}, {"date": "2022-07-06", "close": 58.13, "volume": 220007.0}, {"date": "2022-07-07", "close": 57.15, "volume": 217084.0}, {"date": "2022-07-08", "close": 56.84, "volume": 180572.0}, {"date": "2022-07-11", "close": 57.62, "volume": 210530.0}, {"date": "2022-07-12", "close": 57.37, "volume": 188522.0}, {"date": "2022-07-13", "close": 56.87, "volume": 152759.0}, {"date": "2022-07-14", "close": 57.06, "volume": 212254.0}, {"date": "2022-07-15", "close": 57.29, "volume": 191103.0}, {"date": "2022-07-18", "close": 56.12, "volume": 198105.0}, {"date": "2022-07-19", "close": 56.64, "volume": 185432.0}, {"date": "2022-07-20", "close": 55.11, "volume": 421444.0}, {"date": "2022-07-21", "close": 54.12, "volume": 578210.0}, {"date": "2022-07-22", "close": 54.5, "volume": 439680.0}, {"date": "2022-07-25", "close": 55.37, "volume": 487634.0}, {"date": "2022-07-26", "close": 55.25, "volume": 727866.0}, {"date": "2022-07-27", "close": 55.08, "volume": 553060.0}, {"date": "2022-07-28", "close": 55.85, "volume": 491743.0}, {"date": "2022-07-29", "close": 55.45, "volume": 591676.0}, {"date": "2022-08-01", "close": 54.32, "volume": 842394.0}, {"date": "2022-08-02", "close": 54.48, "volume": 468629.0}, {"date": "2022-08-03", "close": 54.16, "volume": 735095.0}, {"date": "2022-08-04", "close": 54.57, "volume": 493729.0}, {"date": "2022-08-05", "close": 54.5, "volume": 673755.0}, {"date": "2022-08-08", "close": 54.89, "volume": 645026.0}, {"date": "2022-08-09", "close": 55.23, "volume": 534605.0}, {"date": "2022-08-10", "close": 55.45, "volume": 477616.0}, {"date": "2022-08-11", "close": 55.05, "volume": 358310.0}, {"date": "2022-08-12", "close": 55.91, "volume": 389797.0}, {"date": "2022-08-15", "close": 56.33, "volume": 349580.0}, {"date": "2022-08-16", "close": 56.27, "volume": 354383.0}, {"date": "2022-08-17", "close": 56.25, "volume": 362552.0}, {"date": "2022-08-18", "close": 56.31, "volume": 321009.0}, {"date": "2022-08-19", "close": 56.29, "volume": 361171.0}, {"date": "2022-08-22", "close": 55.65, "volume": 382749.0}, {"date": "2022-08-23", "close": 55.54, "volume": 358367.0}, {"date": "2022-08-24", "close": 55.19, "volume": 434991.0}, {"date": "2022-08-25", "close": 55.47, "volume": 329031.0}, {"date": "2022-08-26", "close": 55.45, "volume": 247128.0}, {"date": "2022-08-29", "close": 54.84, "volume": 375867.0}, {"date": "2022-08-30", "close": 54.27, "volume": 463040.0}, {"date": "2022-08-31", "close": 52.98, "volume": 734970.0}, {"date": "2022-09-01", "close": 53.72, "volume": 390432.0}, {"date": "2022-09-02", "close": 53.33, "volume": 402014.0}, {"date": "2022-09-06", "close": 53.16, "volume": 334873.0}, {"date": "2022-09-07", "close": 54.23, "volume": 514250.0}, {"date": "2022-09-08", "close": 54.6, "volume": 484756.0}, {"date": "2022-09-09", "close": 55.2, "volume": 511705.0}, {"date": "2022-09-12", "close": 55.7, "volume": 575457.0}, {"date": "2022-09-13", "close": 54.22, "volume": 397961.0}, {"date": "2022-09-14", "close": 54.43, "volume": 607516.0}, {"date": "2022-09-15", "close": 53.55, "volume": 429214.0}, {"date": "2022-09-16", "close": 53.66, "volume": 1313751.0}, {"date": "2022-09-19", "close": 54.15, "volume": 405720.0}, {"date": "2022-09-20", "close": 53.64, "volume": 452594.0}, {"date": "2022-09-21", "close": 52.99, "volume": 319650.0}, {"date": "2022-09-22", "close": 53.23, "volume": 418646.0}, {"date": "2022-09-23", "close": 52.7, "volume": 346392.0}, {"date": "2022-09-26", "close": 51.41, "volume": 387148.0}, {"date": "2022-09-27", "close": 49.94, "volume": 440916.0}, {"date": "2022-09-28", "close": 50.69, "volume": 606766.0}, {"date": "2022-09-29", "close": 50.29, "volume": 637811.0}, {"date": "2022-09-30", "close": 49.28, "volume": 677241.0}, {"date": "2022-10-03", "close": 50.8, "volume": 451958.0}, {"date": "2022-10-04", "close": 51.72, "volume": 458535.0}, {"date": "2022-10-05", "close": 50.48, "volume": 504700.0}, {"date": "2022-10-06", "close": 50.1, "volume": 505388.0}, {"date": "2022-10-07", "close": 49.81, "volume": 426521.0}, {"date": "2022-10-10", "close": 49.48, "volume": 409716.0}, {"date": "2022-10-11", "close": 50.46, "volume": 654132.0}, {"date": "2022-10-12", "close": 49.63, "volume": 568452.0}, {"date": "2022-10-13", "close": 50.96, "volume": 623376.0}, {"date": "2022-10-14", "close": 50.49, "volume": 532267.0}, {"date": "2022-10-17", "close": 51.26, "volume": 548478.0}, {"date": "2022-10-18", "close": 52.02, "volume": 538378.0}, {"date": "2022-10-19", "close": 51.66, "volume": 451976.0}, {"date": "2022-10-20", "close": 51.16, "volume": 399128.0}, {"date": "2022-10-21", "close": 52.18, "volume": 630205.0}, {"date": "2022-10-24", "close": 51.92, "volume": 518782.0}, {"date": "2022-10-25", "close": 50.56, "volume": 773659.0}, {"date": "2022-10-26", "close": 51.82, "volume": 940144.0}, {"date": "2022-10-27", "close": 53.21, "volume": 560147.0}, {"date": "2022-10-28", "close": 53.43, "volume": 442942.0}, {"date": "2022-10-31", "close": 52.83, "volume": 524449.0}, {"date": "2022-11-01", "close": 52.85, "volume": 476651.0}, {"date": "2022-11-02", "close": 52.89, "volume": 567463.0}, {"date": "2022-11-03", "close": 52.0, "volume": 263991.0}, {"date": "2022-11-04", "close": 52.54, "volume": 239727.0}, {"date": "2022-11-07", "close": 51.38, "volume": 341710.0}, {"date": "2022-11-08", "close": 51.54, "volume": 311000.0}, {"date": "2022-11-09", "close": 51.5, "volume": 231481.0}, {"date": "2022-11-10", "close": 53.93, "volume": 381121.0}, {"date": "2022-11-11", "close": 53.15, "volume": 261262.0}, {"date": "2022-11-14", "close": 53.08, "volume": 318950.0}, {"date": "2022-11-15", "close": 53.63, "volume": 210323.0}, {"date": "2022-11-16", "close": 53.67, "volume": 287903.0}, {"date": "2022-11-17", "close": 53.1, "volume": 298486.0}, {"date": "2022-11-18", "close": 55.53, "volume": 442204.0}, {"date": "2022-11-21", "close": 55.99, "volume": 374066.0}, {"date": "2022-11-22", "close": 56.89, "volume": 364278.0}, {"date": "2022-11-23", "close": 56.91, "volume": 292982.0}, {"date": "2022-11-25", "close": 58.03, "volume": 114590.0}, {"date": "2022-11-28", "close": 57.52, "volume": 312193.0}, {"date": "2022-11-29", "close": 57.14, "volume": 201937.0}, {"date": "2022-11-30", "close": 58.41, "volume": 541582.0}, {"date": "2022-12-01", "close": 57.38, "volume": 257268.0}, {"date": "2022-12-02", "close": 58.16, "volume": 324519.0}, {"date": "2022-12-05", "close": 58.21, "volume": 271868.0}, {"date": "2022-12-06", "close": 57.77, "volume": 234012.0}, {"date": "2022-12-07", "close": 57.48, "volume": 241662.0}, {"date": "2022-12-08", "close": 58.37, "volume": 248760.0}, {"date": "2022-12-09", "close": 57.71, "volume": 214022.0}, {"date": "2022-12-12", "close": 58.26, "volume": 268015.0}, {"date": "2022-12-13", "close": 58.51, "volume": 456747.0}, {"date": "2022-12-14", "close": 57.95, "volume": 321539.0}, {"date": "2022-12-15", "close": 56.86, "volume": 306933.0}, {"date": "2022-12-16", "close": 56.71, "volume": 1093504.0}, {"date": "2022-12-19", "close": 56.81, "volume": 397292.0}, {"date": "2022-12-20", "close": 56.73, "volume": 513089.0}, {"date": "2022-12-21", "close": 57.58, "volume": 369993.0}, {"date": "2022-12-22", "close": 57.84, "volume": 289805.0}, {"date": "2022-12-23", "close": 58.49, "volume": 188171.0}, {"date": "2022-12-27", "close": 59.21, "volume": 141216.0}, {"date": "2022-12-28", "close": 59.1, "volume": 325091.0}, {"date": "2022-12-29", "close": 59.83, "volume": 331933.0}, {"date": "2022-12-30", "close": 59.34, "volume": 392962.0}, {"date": "2023-01-03", "close": 59.79, "volume": 267722.0}, {"date": "2023-01-04", "close": 59.38, "volume": 352247.0}, {"date": "2023-01-05", "close": 58.42, "volume": 214253.0}, {"date": "2023-01-06", "close": 59.25, "volume": 294784.0}, {"date": "2023-01-09", "close": 58.58, "volume": 370033.0}, {"date": "2023-01-10", "close": 58.21, "volume": 298579.0}, {"date": "2023-01-11", "close": 58.66, "volume": 298936.0}, {"date": "2023-01-12", "close": 59.07, "volume": 224237.0}, {"date": "2023-01-13", "close": 58.6, "volume": 198101.0}, {"date": "2023-01-17", "close": 58.06, "volume": 384227.0}, {"date": "2023-01-18", "close": 56.48, "volume": 367558.0}, {"date": "2023-01-19", "close": 55.76, "volume": 547498.0}, {"date": "2023-01-20", "close": 55.66, "volume": 714325.0}, {"date": "2023-01-23", "close": 55.7, "volume": 549172.0}, {"date": "2023-01-24", "close": 56.8, "volume": 420814.0}, {"date": "2023-01-25", "close": 56.17, "volume": 383092.0}, {"date": "2023-01-26", "close": 56.65, "volume": 314740.0}, {"date": "2023-01-27", "close": 56.73, "volume": 313733.0}, {"date": "2023-01-30", "close": 55.92, "volume": 264208.0}, {"date": "2023-01-31", "close": 56.8, "volume": 1352324.0}, {"date": "2023-02-01", "close": 57.54, "volume": 416889.0}, {"date": "2023-02-02", "close": 58.82, "volume": 338508.0}, {"date": "2023-02-03", "close": 57.63, "volume": 425211.0}, {"date": "2023-02-06", "close": 57.26, "volume": 330088.0}, {"date": "2023-02-07", "close": 57.32, "volume": 323289.0}, {"date": "2023-02-08", "close": 56.51, "volume": 429395.0}, {"date": "2023-02-09", "close": 55.13, "volume": 438753.0}, {"date": "2023-02-10", "close": 56.51, "volume": 466935.0}, {"date": "2023-02-13", "close": 56.87, "volume": 236427.0}, {"date": "2023-02-14", "close": 56.41, "volume": 384965.0}, {"date": "2023-02-15", "close": 56.85, "volume": 346654.0}, {"date": "2023-02-16", "close": 56.92, "volume": 427564.0}, {"date": "2023-02-17", "close": 58.48, "volume": 492190.0}, {"date": "2023-02-21", "close": 58.09, "volume": 331843.0}, {"date": "2023-02-22", "close": 57.81, "volume": 321968.0}, {"date": "2023-02-23", "close": 57.64, "volume": 297291.0}, {"date": "2023-02-24", "close": 57.73, "volume": 302631.0}, {"date": "2023-02-27", "close": 57.9, "volume": 388683.0}, {"date": "2023-02-28", "close": 57.78, "volume": 684122.0}, {"date": "2023-03-01", "close": 56.83, "volume": 402229.0}, {"date": "2023-03-02", "close": 57.42, "volume": 292385.0}, {"date": "2023-03-03", "close": 57.7, "volume": 310381.0}, {"date": "2023-03-06", "close": 57.64, "volume": 324060.0}, {"date": "2023-03-07", "close": 56.63, "volume": 272595.0}, {"date": "2023-03-08", "close": 57.26, "volume": 258531.0}, {"date": "2023-03-09", "close": 56.49, "volume": 206715.0}, {"date": "2023-03-10", "close": 55.84, "volume": 396719.0}, {"date": "2023-03-13", "close": 56.16, "volume": 424532.0}, {"date": "2023-03-14", "close": 56.52, "volume": 503062.0}, {"date": "2023-03-15", "close": 56.7, "volume": 380707.0}, {"date": "2023-03-16", "close": 57.2, "volume": 315292.0}, {"date": "2023-03-17", "close": 56.45, "volume": 843576.0}, {"date": "2023-03-20", "close": 57.24, "volume": 373335.0}, {"date": "2023-03-21", "close": 56.01, "volume": 337023.0}, {"date": "2023-03-22", "close": 54.9, "volume": 352291.0}, {"date": "2023-03-23", "close": 53.5, "volume": 543516.0}, {"date": "2023-03-24", "close": 55.17, "volume": 359334.0}, {"date": "2023-03-27", "close": 55.83, "volume": 341312.0}, {"date": "2023-03-28", "close": 56.42, "volume": 352092.0}, {"date": "2023-03-29", "close": 57.05, "volume": 345743.0}, {"date": "2023-03-30", "close": 57.42, "volume": 257764.0}, {"date": "2023-03-31", "close": 57.86, "volume": 370815.0}, {"date": "2023-04-03", "close": 57.39, "volume": 298175.0}, {"date": "2023-04-04", "close": 58.5, "volume": 530871.0}, {"date": "2023-04-05", "close": 59.99, "volume": 550762.0}, {"date": "2023-04-06", "close": 61.07, "volume": 352642.0}, {"date": "2023-04-10", "close": 60.83, "volume": 372355.0}, {"date": "2023-04-11", "close": 60.52, "volume": 312087.0}, {"date": "2023-04-12", "close": 60.16, "volume": 285410.0}, {"date": "2023-04-13", "close": 59.61, "volume": 387264.0}, {"date": "2023-04-14", "close": 58.59, "volume": 361758.0}, {"date": "2023-04-17", "close": 59.11, "volume": 242277.0}, {"date": "2023-04-18", "close": 58.74, "volume": 223249.0}, {"date": "2023-04-19", "close": 59.04, "volume": 132700.0}, {"date": "2023-04-20", "close": 59.21, "volume": 149776.0}, {"date": "2023-04-21", "close": 59.27, "volume": 161220.0}, {"date": "2023-04-24", "close": 59.58, "volume": 202232.0}, {"date": "2023-04-25", "close": 59.28, "volume": 176866.0}, {"date": "2023-04-26", "close": 58.12, "volume": 280939.0}, {"date": "2023-04-27", "close": 58.97, "volume": 223216.0}, {"date": "2023-04-28", "close": 58.62, "volume": 351667.0}, {"date": "2023-05-01", "close": 58.94, "volume": 264080.0}, {"date": "2023-05-02", "close": 58.22, "volume": 304647.0}, {"date": "2023-05-03", "close": 58.87, "volume": 336198.0}, {"date": "2023-05-04", "close": 59.33, "volume": 248813.0}, {"date": "2023-05-05", "close": 59.71, "volume": 176079.0}, {"date": "2023-05-08", "close": 59.58, "volume": 156676.0}, {"date": "2023-05-09", "close": 59.53, "volume": 148699.0}, {"date": "2023-05-10", "close": 59.7, "volume": 212285.0}, {"date": "2023-05-11", "close": 59.11, "volume": 201546.0}, {"date": "2023-05-12", "close": 59.36, "volume": 141748.0}, {"date": "2023-05-15", "close": 58.9, "volume": 155852.0}, {"date": "2023-05-16", "close": 58.46, "volume": 171939.0}, {"date": "2023-05-17", "close": 58.36, "volume": 273330.0}, {"date": "2023-05-18", "close": 58.37, "volume": 215722.0}, {"date": "2023-05-19", "close": 58.06, "volume": 392129.0}, {"date": "2023-05-22", "close": 58.01, "volume": 174136.0}, {"date": "2023-05-23", "close": 57.67, "volume": 395569.0}, {"date": "2023-05-24", "close": 57.62, "volume": 223192.0}, {"date": "2023-05-25", "close": 56.5, "volume": 132529.0}, {"date": "2023-05-26", "close": 56.12, "volume": 265188.0}, {"date": "2023-05-30", "close": 56.61, "volume": 397399.0}, {"date": "2023-05-31", "close": 56.59, "volume": 305736.0}, {"date": "2023-06-01", "close": 56.01, "volume": 199481.0}, {"date": "2023-06-02", "close": 57.63, "volume": 294318.0}, {"date": "2023-06-05", "close": 56.83, "volume": 232302.0}, {"date": "2023-06-06", "close": 57.54, "volume": 283482.0}, {"date": "2023-06-07", "close": 58.95, "volume": 284630.0}, {"date": "2023-06-08", "close": 59.13, "volume": 219149.0}, {"date": "2023-06-09", "close": 59.12, "volume": 292449.0}, {"date": "2023-06-12", "close": 59.03, "volume": 308627.0}, {"date": "2023-06-13", "close": 59.27, "volume": 340978.0}, {"date": "2023-06-14", "close": 58.04, "volume": 291845.0}, {"date": "2023-06-15", "close": 58.4, "volume": 301941.0}, {"date": "2023-06-16", "close": 58.73, "volume": 743578.0}, {"date": "2023-06-20", "close": 58.45, "volume": 326226.0}, {"date": "2023-06-21", "close": 58.61, "volume": 297429.0}, {"date": "2023-06-22", "close": 57.75, "volume": 244282.0}, {"date": "2023-06-23", "close": 56.13, "volume": 734523.0}, {"date": "2023-06-26", "close": 57.01, "volume": 283443.0}, {"date": "2023-06-27", "close": 57.53, "volume": 307173.0}, {"date": "2023-06-28", "close": 56.91, "volume": 289449.0}, {"date": "2023-06-29", "close": 56.79, "volume": 290814.0}, {"date": "2023-06-30", "close": 56.76, "volume": 315189.0}, {"date": "2023-07-03", "close": 57.23, "volume": 105516.0}, {"date": "2023-07-05", "close": 57.33, "volume": 142718.0}, {"date": "2023-07-06", "close": 56.59, "volume": 215811.0}, {"date": "2023-07-07", "close": 56.42, "volume": 551233.0}, {"date": "2023-07-10", "close": 56.16, "volume": 276887.0}, {"date": "2023-07-11", "close": 56.59, "volume": 134126.0}, {"date": "2023-07-12", "close": 57.17, "volume": 365132.0}, {"date": "2023-07-13", "close": 57.34, "volume": 216341.0}, {"date": "2023-07-14", "close": 56.85, "volume": 173675.0}, {"date": "2023-07-17", "close": 56.86, "volume": 288956.0}, {"date": "2023-07-18", "close": 57.03, "volume": 233681.0}, {"date": "2023-07-19", "close": 57.17, "volume": 344530.0}, {"date": "2023-07-20", "close": 58.01, "volume": 262271.0}, {"date": "2023-07-21", "close": 57.39, "volume": 372479.0}, {"date": "2023-07-24", "close": 57.6, "volume": 359096.0}, {"date": "2023-07-25", "close": 55.94, "volume": 890075.0}, {"date": "2023-07-26", "close": 56.9, "volume": 708013.0}, {"date": "2023-07-27", "close": 56.98, "volume": 623098.0}, {"date": "2023-07-28", "close": 56.82, "volume": 429805.0}, {"date": "2023-07-31", "close": 56.47, "volume": 432989.0}, {"date": "2023-08-01", "close": 55.99, "volume": 269254.0}, {"date": "2023-08-02", "close": 55.95, "volume": 314511.0}, {"date": "2023-08-03", "close": 54.53, "volume": 379248.0}, {"date": "2023-08-04", "close": 54.3, "volume": 315944.0}, {"date": "2023-08-07", "close": 54.54, "volume": 341966.0}, {"date": "2023-08-08", "close": 54.4, "volume": 378463.0}, {"date": "2023-08-09", "close": 54.23, "volume": 273011.0}, {"date": "2023-08-10", "close": 53.82, "volume": 334431.0}, {"date": "2023-08-11", "close": 53.9, "volume": 216128.0}, {"date": "2023-08-14", "close": 52.96, "volume": 331297.0}, {"date": "2023-08-15", "close": 51.46, "volume": 353089.0}, {"date": "2023-08-16", "close": 51.72, "volume": 355075.0}, {"date": "2023-08-17", "close": 50.93, "volume": 410109.0}, {"date": "2023-08-18", "close": 51.16, "volume": 398546.0}, {"date": "2023-08-21", "close": 51.49, "volume": 404067.0}, {"date": "2023-08-22", "close": 52.34, "volume": 345519.0}, {"date": "2023-08-23", "close": 51.81, "volume": 516190.0}, {"date": "2023-08-24", "close": 51.21, "volume": 248397.0}, {"date": "2023-08-25", "close": 51.24, "volume": 356817.0}, {"date": "2023-08-28", "close": 51.26, "volume": 355764.0}, {"date": "2023-08-29", "close": 51.0, "volume": 325412.0}, {"date": "2023-08-30", "close": 50.9, "volume": 282825.0}, {"date": "2023-08-31", "close": 50.4, "volume": 344875.0}, {"date": "2023-09-01", "close": 50.36, "volume": 246408.0}, {"date": "2023-09-05", "close": 49.39, "volume": 239237.0}, {"date": "2023-09-06", "close": 49.59, "volume": 1162145.0}, {"date": "2023-09-07", "close": 50.19, "volume": 260142.0}, {"date": "2023-09-08", "close": 50.25, "volume": 235494.0}, {"date": "2023-09-11", "close": 50.99, "volume": 344736.0}, {"date": "2023-09-12", "close": 51.32, "volume": 292956.0}, {"date": "2023-09-13", "close": 51.13, "volume": 447205.0}, {"date": "2023-09-14", "close": 51.4, "volume": 345963.0}, {"date": "2023-09-15", "close": 51.96, "volume": 1817350.0}, {"date": "2023-09-18", "close": 51.88, "volume": 428102.0}, {"date": "2023-09-19", "close": 51.91, "volume": 869428.0}, {"date": "2023-09-20", "close": 51.95, "volume": 380906.0}, {"date": "2023-09-21", "close": 50.91, "volume": 274068.0}, {"date": "2023-09-22", "close": 50.5, "volume": 288145.0}, {"date": "2023-09-25", "close": 50.38, "volume": 252831.0}, {"date": "2023-09-26", "close": 49.21, "volume": 273786.0}, {"date": "2023-09-27", "close": 48.75, "volume": 298343.0}, {"date": "2023-09-28", "close": 47.87, "volume": 280617.0}, {"date": "2023-09-29", "close": 48.06, "volume": 401896.0}, {"date": "2023-10-02", "close": 46.85, "volume": 582959.0}, {"date": "2023-10-03", "close": 47.27, "volume": 502782.0}, {"date": "2023-10-04", "close": 48.01, "volume": 447786.0}, {"date": "2023-10-05", "close": 48.32, "volume": 430091.0}, {"date": "2023-10-06", "close": 48.95, "volume": 503804.0}, {"date": "2023-10-09", "close": 49.39, "volume": 392641.0}, {"date": "2023-10-10", "close": 49.11, "volume": 412635.0}, {"date": "2023-10-11", "close": 49.6, "volume": 289135.0}, {"date": "2023-10-12", "close": 48.83, "volume": 302426.0}, {"date": "2023-10-13", "close": 48.41, "volume": 572267.0}, {"date": "2023-10-16", "close": 49.02, "volume": 364219.0}, {"date": "2023-10-17", "close": 48.79, "volume": 404509.0}, {"date": "2023-10-18", "close": 48.05, "volume": 327584.0}, {"date": "2023-10-19", "close": 47.28, "volume": 349191.0}, {"date": "2023-10-20", "close": 47.09, "volume": 419473.0}, {"date": "2023-10-23", "close": 46.79, "volume": 344489.0}, {"date": "2023-10-24", "close": 47.45, "volume": 331666.0}, {"date": "2023-10-25", "close": 47.49, "volume": 423729.0}, {"date": "2023-10-26", "close": 47.63, "volume": 499901.0}, {"date": "2023-10-27", "close": 46.55, "volume": 458422.0}, {"date": "2023-10-30", "close": 47.42, "volume": 552902.0}, {"date": "2023-10-31", "close": 48.01, "volume": 435618.0}, {"date": "2023-11-01", "close": 48.97, "volume": 431565.0}, {"date": "2023-11-02", "close": 50.76, "volume": 620150.0}, {"date": "2023-11-03", "close": 51.9, "volume": 570111.0}, {"date": "2023-11-06", "close": 51.43, "volume": 464602.0}, {"date": "2023-11-07", "close": 50.55, "volume": 440865.0}, {"date": "2023-11-08", "close": 49.38, "volume": 369354.0}, {"date": "2023-11-09", "close": 48.9, "volume": 276754.0}, {"date": "2023-11-10", "close": 48.63, "volume": 286217.0}, {"date": "2023-11-13", "close": 48.29, "volume": 206800.0}, {"date": "2023-11-14", "close": 50.52, "volume": 329977.0}, {"date": "2023-11-15", "close": 50.63, "volume": 325981.0}, {"date": "2023-11-16", "close": 51.15, "volume": 273036.0}, {"date": "2023-11-17", "close": 51.27, "volume": 393739.0}, {"date": "2023-11-20", "close": 50.86, "volume": 399528.0}, {"date": "2023-11-21", "close": 50.6, "volume": 328355.0}, {"date": "2023-11-22", "close": 50.9, "volume": 290959.0}, {"date": "2023-11-24", "close": 51.13, "volume": 98875.0}, {"date": "2023-11-27", "close": 50.45, "volume": 382619.0}, {"date": "2023-11-28", "close": 50.89, "volume": 352914.0}, {"date": "2023-11-29", "close": 50.52, "volume": 368260.0}, {"date": "2023-11-30", "close": 50.31, "volume": 481782.0}, {"date": "2023-12-01", "close": 51.42, "volume": 332350.0}, {"date": "2023-12-04", "close": 51.32, "volume": 427172.0}, {"date": "2023-12-05", "close": 51.8, "volume": 406347.0}, {"date": "2023-12-06", "close": 51.83, "volume": 277605.0}, {"date": "2023-12-07", "close": 52.01, "volume": 345017.0}, {"date": "2023-12-08", "close": 51.87, "volume": 356833.0}, {"date": "2023-12-11", "close": 51.74, "volume": 311885.0}, {"date": "2023-12-12", "close": 51.54, "volume": 245464.0}, {"date": "2023-12-13", "close": 53.6, "volume": 389636.0}, {"date": "2023-12-14", "close": 52.05, "volume": 450035.0}, {"date": "2023-12-15", "close": 50.83, "volume": 1439697.0}, {"date": "2023-12-18", "close": 50.58, "volume": 496731.0}, {"date": "2023-12-19", "close": 51.62, "volume": 475161.0}, {"date": "2023-12-20", "close": 51.09, "volume": 598523.0}, {"date": "2023-12-21", "close": 50.99, "volume": 308439.0}, {"date": "2023-12-22", "close": 51.18, "volume": 247793.0}, {"date": "2023-12-26", "close": 51.35, "volume": 230595.0}, {"date": "2023-12-27", "close": 51.1, "volume": 281896.0}, {"date": "2023-12-28", "close": 51.43, "volume": 259246.0}, {"date": "2023-12-29", "close": 50.89, "volume": 399229.0}, {"date": "2024-01-02", "close": 51.16, "volume": 587842.0}, {"date": "2024-01-03", "close": 51.18, "volume": 318113.0}, {"date": "2024-01-04", "close": 50.9, "volume": 565215.0}, {"date": "2024-01-05", "close": 50.77, "volume": 290086.0}, {"date": "2024-01-08", "close": 51.37, "volume": 322103.0}, {"date": "2024-01-09", "close": 51.47, "volume": 377416.0}, {"date": "2024-01-10", "close": 51.3, "volume": 329246.0}, {"date": "2024-01-11", "close": 49.69, "volume": 276656.0}, {"date": "2024-01-12", "close": 49.69, "volume": 339533.0}, {"date": "2024-01-16", "close": 48.21, "volume": 549485.0}, {"date": "2024-01-17", "close": 47.83, "volume": 475624.0}, {"date": "2024-01-18", "close": 47.45, "volume": 549241.0}, {"date": "2024-01-19", "close": 47.41, "volume": 545450.0}, {"date": "2024-01-22", "close": 47.87, "volume": 647280.0}, {"date": "2024-01-23", "close": 48.38, "volume": 678426.0}, {"date": "2024-01-24", "close": 47.4, "volume": 2237968.0}, {"date": "2024-01-25", "close": 47.95, "volume": 517698.0}, {"date": "2024-01-26", "close": 47.79, "volume": 251206.0}, {"date": "2024-01-29", "close": 48.63, "volume": 482320.0}, {"date": "2024-01-30", "close": 48.57, "volume": 265944.0}, {"date": "2024-01-31", "close": 48.12, "volume": 705270.0}, {"date": "2024-02-01", "close": 48.71, "volume": 339709.0}, {"date": "2024-02-02", "close": 47.99, "volume": 514865.0}, {"date": "2024-02-05", "close": 46.97, "volume": 356807.0}, {"date": "2024-02-06", "close": 47.07, "volume": 309613.0}, {"date": "2024-02-07", "close": 46.62, "volume": 271102.0}, {"date": "2024-02-08", "close": 47.08, "volume": 304054.0}, {"date": "2024-02-09", "close": 47.3, "volume": 266115.0}, {"date": "2024-02-12", "close": 47.59, "volume": 437885.0}, {"date": "2024-02-13", "close": 46.59, "volume": 597288.0}, {"date": "2024-02-14", "close": 46.7, "volume": 319378.0}, {"date": "2024-02-15", "close": 49.2, "volume": 749310.0}, {"date": "2024-02-16", "close": 48.83, "volume": 589130.0}, {"date": "2024-02-20", "close": 48.92, "volume": 469341.0}, {"date": "2024-02-21", "close": 49.32, "volume": 358022.0}, {"date": "2024-02-22", "close": 49.24, "volume": 466072.0}, {"date": "2024-02-23", "close": 49.1, "volume": 243658.0}, {"date": "2024-02-26", "close": 48.08, "volume": 285318.0}, {"date": "2024-02-27", "close": 48.53, "volume": 388291.0}, {"date": "2024-02-28", "close": 47.89, "volume": 385902.0}, {"date": "2024-02-29", "close": 47.92, "volume": 541867.0}, {"date": "2024-03-01", "close": 48.08, "volume": 318325.0}, {"date": "2024-03-04", "close": 48.44, "volume": 265255.0}, {"date": "2024-03-05", "close": 48.04, "volume": 230590.0}, {"date": "2024-03-06", "close": 48.68, "volume": 519792.0}, {"date": "2024-03-07", "close": 49.43, "volume": 280384.0}, {"date": "2024-03-08", "close": 49.52, "volume": 264647.0}, {"date": "2024-03-11", "close": 49.97, "volume": 244912.0}, {"date": "2024-03-12", "close": 49.62, "volume": 211372.0}, {"date": "2024-03-13", "close": 49.65, "volume": 362956.0}, {"date": "2024-03-14", "close": 48.28, "volume": 332620.0}, {"date": "2024-03-15", "close": 48.65, "volume": 1046130.0}, {"date": "2024-03-18", "close": 48.91, "volume": 559839.0}, {"date": "2024-03-19", "close": 49.0, "volume": 524896.0}, {"date": "2024-03-20", "close": 48.85, "volume": 254522.0}, {"date": "2024-03-21", "close": 49.16, "volume": 277457.0}, {"date": "2024-03-22", "close": 49.12, "volume": 335327.0}, {"date": "2024-03-25", "close": 49.19, "volume": 222417.0}, {"date": "2024-03-26", "close": 48.99, "volume": 353588.0}, {"date": "2024-03-27", "close": 50.29, "volume": 222798.0}, {"date": "2024-03-28", "close": 50.93, "volume": 416460.0}, {"date": "2024-04-01", "close": 50.65, "volume": 253483.0}, {"date": "2024-04-02", "close": 50.36, "volume": 409797.0}, {"date": "2024-04-03", "close": 50.27, "volume": 292769.0}, {"date": "2024-04-04", "close": 50.14, "volume": 211558.0}, {"date": "2024-04-05", "close": 49.88, "volume": 205532.0}, {"date": "2024-04-08", "close": 50.25, "volume": 261132.0}, {"date": "2024-04-09", "close": 50.54, "volume": 178877.0}, {"date": "2024-04-10", "close": 48.75, "volume": 276864.0}, {"date": "2024-04-11", "close": 48.98, "volume": 203907.0}, {"date": "2024-04-12", "close": 48.9, "volume": 302053.0}, {"date": "2024-04-15", "close": 48.46, "volume": 247127.0}, {"date": "2024-04-16", "close": 47.9, "volume": 186086.0}, {"date": "2024-04-17", "close": 48.52, "volume": 316774.0}, {"date": "2024-04-18", "close": 48.93, "volume": 293345.0}, {"date": "2024-04-19", "close": 50.13, "volume": 269395.0}, {"date": "2024-04-22", "close": 50.4, "volume": 255959.0}, {"date": "2024-04-23", "close": 50.45, "volume": 193592.0}, {"date": "2024-04-24", "close": 50.61, "volume": 240570.0}, {"date": "2024-04-25", "close": 49.91, "volume": 343523.0}, {"date": "2024-04-26", "close": 49.55, "volume": 438152.0}, {"date": "2024-04-29", "close": 50.48, "volume": 436020.0}, {"date": "2024-04-30", "close": 50.44, "volume": 355557.0}, {"date": "2024-05-01", "close": 50.85, "volume": 291556.0}, {"date": "2024-05-02", "close": 51.0, "volume": 228176.0}, {"date": "2024-05-03", "close": 51.18, "volume": 198501.0}, {"date": "2024-05-06", "close": 51.15, "volume": 208565.0}, {"date": "2024-05-07", "close": 51.26, "volume": 309201.0}, {"date": "2024-05-08", "close": 51.06, "volume": 238340.0}, {"date": "2024-05-09", "close": 51.75, "volume": 204055.0}, {"date": "2024-05-10", "close": 51.77, "volume": 170873.0}, {"date": "2024-05-13", "close": 51.86, "volume": 160777.0}, {"date": "2024-05-14", "close": 51.47, "volume": 164045.0}, {"date": "2024-05-15", "close": 51.86, "volume": 204082.0}, {"date": "2024-05-16", "close": 52.54, "volume": 230946.0}, {"date": "2024-05-17", "close": 52.56, "volume": 217740.0}, {"date": "2024-05-20", "close": 52.85, "volume": 201685.0}, {"date": "2024-05-21", "close": 52.82, "volume": 195305.0}, {"date": "2024-05-22", "close": 52.34, "volume": 233753.0}, {"date": "2024-05-23", "close": 51.17, "volume": 238150.0}, {"date": "2024-05-24", "close": 51.02, "volume": 183934.0}, {"date": "2024-05-28", "close": 50.84, "volume": 180675.0}, {"date": "2024-05-29", "close": 50.09, "volume": 278738.0}, {"date": "2024-05-30", "close": 50.8, "volume": 222907.0}, {"date": "2024-05-31", "close": 51.96, "volume": 328283.0}, {"date": "2024-06-03", "close": 51.82, "volume": 173113.0}, {"date": "2024-06-04", "close": 51.72, "volume": 194854.0}, {"date": "2024-06-05", "close": 51.46, "volume": 177495.0}, {"date": "2024-06-06", "close": 51.02, "volume": 131334.0}, {"date": "2024-06-07", "close": 50.54, "volume": 175296.0}, {"date": "2024-06-10", "close": 50.55, "volume": 135436.0}, {"date": "2024-06-11", "close": 50.84, "volume": 271635.0}, {"date": "2024-06-12", "close": 50.3, "volume": 264579.0}, {"date": "2024-06-13", "close": 50.35, "volume": 182820.0}, {"date": "2024-06-14", "close": 49.61, "volume": 160647.0}, {"date": "2024-06-17", "close": 49.57, "volume": 210137.0}, {"date": "2024-06-18", "close": 49.4, "volume": 196868.0}, {"date": "2024-06-20", "close": 49.06, "volume": 224243.0}, {"date": "2024-06-21", "close": 49.12, "volume": 635296.0}, {"date": "2024-06-24", "close": 50.4, "volume": 300807.0}, {"date": "2024-06-25", "close": 49.43, "volume": 224126.0}, {"date": "2024-06-26", "close": 49.24, "volume": 234490.0}, {"date": "2024-06-27", "close": 50.0, "volume": 248537.0}, {"date": "2024-06-28", "close": 50.08, "volume": 668460.0}, {"date": "2024-07-01", "close": 49.19, "volume": 296302.0}, {"date": "2024-07-02", "close": 49.36, "volume": 167784.0}, {"date": "2024-07-03", "close": 49.05, "volume": 118359.0}, {"date": "2024-07-05", "close": 48.99, "volume": 147396.0}, {"date": "2024-07-08", "close": 48.75, "volume": 204910.0}, {"date": "2024-07-09", "close": 48.68, "volume": 200187.0}, {"date": "2024-07-10", "close": 49.05, "volume": 190109.0}, {"date": "2024-07-11", "close": 50.84, "volume": 275390.0}, {"date": "2024-07-12", "close": 51.38, "volume": 237151.0}, {"date": "2024-07-15", "close": 51.49, "volume": 278493.0}, {"date": "2024-07-16", "close": 52.72, "volume": 276018.0}, {"date": "2024-07-17", "close": 53.64, "volume": 316954.0}, {"date": "2024-07-18", "close": 53.05, "volume": 220282.0}, {"date": "2024-07-19", "close": 52.55, "volume": 274708.0}, {"date": "2024-07-22", "close": 53.09, "volume": 275148.0}, {"date": "2024-07-23", "close": 52.1, "volume": 392926.0}, {"date": "2024-07-24", "close": 52.68, "volume": 362300.0}, {"date": "2024-07-25", "close": 53.13, "volume": 361751.0}, {"date": "2024-07-26", "close": 53.27, "volume": 256048.0}, {"date": "2024-07-29", "close": 52.87, "volume": 355511.0}, {"date": "2024-07-30", "close": 53.51, "volume": 315179.0}, {"date": "2024-07-31", "close": 53.77, "volume": 565908.0}, {"date": "2024-08-01", "close": 53.46, "volume": 457467.0}, {"date": "2024-08-02", "close": 53.91, "volume": 333432.0}, {"date": "2024-08-05", "close": 51.49, "volume": 405872.0}, {"date": "2024-08-06", "close": 51.91, "volume": 357888.0}, {"date": "2024-08-07", "close": 51.74, "volume": 410497.0}, {"date": "2024-08-08", "close": 52.18, "volume": 325728.0}, {"date": "2024-08-09", "close": 52.17, "volume": 315219.0}, {"date": "2024-08-12", "close": 51.81, "volume": 326080.0}, {"date": "2024-08-13", "close": 52.24, "volume": 300332.0}, {"date": "2024-08-14", "close": 52.6, "volume": 350965.0}, {"date": "2024-08-15", "close": 52.93, "volume": 214373.0}, {"date": "2024-08-16", "close": 53.2, "volume": 190166.0}, {"date": "2024-08-19", "close": 53.44, "volume": 156430.0}, {"date": "2024-08-20", "close": 53.23, "volume": 234962.0}, {"date": "2024-08-21", "close": 53.32, "volume": 184538.0}, {"date": "2024-08-22", "close": 53.32, "volume": 190239.0}, {"date": "2024-08-23", "close": 54.04, "volume": 269440.0}, {"date": "2024-08-26", "close": 54.12, "volume": 187222.0}, {"date": "2024-08-27", "close": 53.65, "volume": 188624.0}, {"date": "2024-08-28", "close": 53.75, "volume": 170073.0}, {"date": "2024-08-29", "close": 53.65, "volume": 236993.0}, {"date": "2024-08-30", "close": 54.39, "volume": 240943.0}, {"date": "2024-09-03", "close": 54.03, "volume": 247790.0}, {"date": "2024-09-04", "close": 54.3, "volume": 199386.0}, {"date": "2024-09-05", "close": 54.61, "volume": 363226.0}, {"date": "2024-09-06", "close": 54.21, "volume": 351986.0}, {"date": "2024-09-09", "close": 54.54, "volume": 277941.0}, {"date": "2024-09-10", "close": 55.19, "volume": 236807.0}, {"date": "2024-09-11", "close": 54.58, "volume": 255181.0}, {"date": "2024-09-12", "close": 55.46, "volume": 429641.0}, {"date": "2024-09-13", "close": 55.94, "volume": 338710.0}, {"date": "2024-09-16", "close": 56.52, "volume": 340309.0}, {"date": "2024-09-17", "close": 56.67, "volume": 265580.0}, {"date": "2024-09-18", "close": 56.54, "volume": 427376.0}, {"date": "2024-09-19", "close": 56.85, "volume": 563627.0}, {"date": "2024-09-20", "close": 56.47, "volume": 1014928.0}, {"date": "2024-09-23", "close": 57.03, "volume": 304816.0}, {"date": "2024-09-24", "close": 56.85, "volume": 356089.0}, {"date": "2024-09-25", "close": 56.93, "volume": 437061.0}, {"date": "2024-09-26", "close": 56.82, "volume": 243700.0}, {"date": "2024-09-27", "close": 57.27, "volume": 243311.0}, {"date": "2024-09-30", "close": 57.22, "volume": 259466.0}, {"date": "2024-10-01", "close": 57.24, "volume": 261864.0}, {"date": "2024-10-02", "close": 56.41, "volume": 237721.0}, {"date": "2024-10-03", "close": 55.95, "volume": 377947.0}, {"date": "2024-10-04", "close": 55.77, "volume": 296788.0}, {"date": "2024-10-07", "close": 54.63, "volume": 277842.0}, {"date": "2024-10-08", "close": 54.73, "volume": 290004.0}, {"date": "2024-10-09", "close": 54.56, "volume": 337927.0}, {"date": "2024-10-10", "close": 54.49, "volume": 329445.0}, {"date": "2024-10-11", "close": 55.11, "volume": 254304.0}, {"date": "2024-10-14", "close": 55.6, "volume": 496077.0}, {"date": "2024-10-15", "close": 56.39, "volume": 469153.0}, {"date": "2024-10-16", "close": 56.99, "volume": 427309.0}, {"date": "2024-10-17", "close": 56.46, "volume": 420430.0}, {"date": "2024-10-18", "close": 56.47, "volume": 497467.0}, {"date": "2024-10-21", "close": 55.32, "volume": 461114.0}, {"date": "2024-10-22", "close": 55.0, "volume": 640276.0}, {"date": "2024-10-23", "close": 55.31, "volume": 1673570.0}, {"date": "2024-10-24", "close": 55.1, "volume": 494045.0}, {"date": "2024-10-25", "close": 54.48, "volume": 377900.0}, {"date": "2024-10-28", "close": 55.34, "volume": 485644.0}, {"date": "2024-10-29", "close": 53.55, "volume": 850660.0}, {"date": "2024-10-30", "close": 53.91, "volume": 475888.0}, {"date": "2024-10-31", "close": 53.46, "volume": 413091.0}, {"date": "2024-11-01", "close": 52.79, "volume": 339848.0}, {"date": "2024-11-04", "close": 52.58, "volume": 291665.0}, {"date": "2024-11-05", "close": 53.21, "volume": 335448.0}, {"date": "2024-11-06", "close": 54.59, "volume": 586703.0}, {"date": "2024-11-07", "close": 53.41, "volume": 414004.0}, {"date": "2024-11-08", "close": 54.22, "volume": 352297.0}, {"date": "2024-11-11", "close": 54.99, "volume": 256095.0}, {"date": "2024-11-12", "close": 55.19, "volume": 400572.0}, {"date": "2024-11-13", "close": 55.27, "volume": 372671.0}, {"date": "2024-11-14", "close": 54.85, "volume": 262140.0}, {"date": "2024-11-15", "close": 55.19, "volume": 334547.0}, {"date": "2024-11-18", "close": 55.59, "volume": 252568.0}, {"date": "2024-11-19", "close": 55.66, "volume": 253091.0}, {"date": "2024-11-20", "close": 55.57, "volume": 248672.0}, {"date": "2024-11-21", "close": 56.51, "volume": 255049.0}, {"date": "2024-11-22", "close": 56.75, "volume": 282763.0}, {"date": "2024-11-25", "close": 57.05, "volume": 488442.0}, {"date": "2024-11-26", "close": 54.48, "volume": 895991.0}, {"date": "2024-11-27", "close": 54.72, "volume": 557864.0}, {"date": "2024-11-29", "close": 55.24, "volume": 280105.0}, {"date": "2024-12-02", "close": 54.45, "volume": 328905.0}, {"date": "2024-12-03", "close": 54.39, "volume": 447249.0}, {"date": "2024-12-04", "close": 54.02, "volume": 337022.0}, {"date": "2024-12-05", "close": 53.8, "volume": 256110.0}, {"date": "2024-12-06", "close": 53.43, "volume": 228474.0}, {"date": "2024-12-09", "close": 53.01, "volume": 214198.0}, {"date": "2024-12-10", "close": 52.8, "volume": 288420.0}, {"date": "2024-12-11", "close": 52.26, "volume": 437325.0}, {"date": "2024-12-12", "close": 51.58, "volume": 283663.0}, {"date": "2024-12-13", "close": 50.93, "volume": 315152.0}, {"date": "2024-12-16", "close": 50.8, "volume": 375802.0}, {"date": "2024-12-17", "close": 52.25, "volume": 792402.0}, {"date": "2024-12-18", "close": 50.44, "volume": 620056.0}, {"date": "2024-12-19", "close": 52.5, "volume": 828391.0}, {"date": "2024-12-20", "close": 52.6, "volume": 1232198.0}, {"date": "2024-12-23", "close": 52.74, "volume": 281104.0}, {"date": "2024-12-24", "close": 53.18, "volume": 138159.0}, {"date": "2024-12-26", "close": 53.45, "volume": 267804.0}, {"date": "2024-12-27", "close": 53.0, "volume": 276402.0}, {"date": "2024-12-30", "close": 53.55, "volume": 310838.0}, {"date": "2024-12-31", "close": 53.46, "volume": 401751.0}, {"date": "2025-01-02", "close": 52.99, "volume": 369237.0}, {"date": "2025-01-03", "close": 53.14, "volume": 330976.0}, {"date": "2025-01-06", "close": 51.68, "volume": 372879.0}, {"date": "2025-01-07", "close": 51.94, "volume": 326867.0}, {"date": "2025-01-08", "close": 52.46, "volume": 286829.0}, {"date": "2025-01-10", "close": 51.11, "volume": 344134.0}, {"date": "2025-01-13", "close": 51.53, "volume": 322940.0}, {"date": "2025-01-14", "close": 52.28, "volume": 211494.0}, {"date": "2025-01-15", "close": 52.96, "volume": 230628.0}, {"date": "2025-01-16", "close": 54.27, "volume": 284071.0}, {"date": "2025-01-17", "close": 54.4, "volume": 313464.0}, {"date": "2025-01-21", "close": 55.04, "volume": 246968.0}, {"date": "2025-01-22", "close": 53.35, "volume": 268709.0}, {"date": "2025-01-23", "close": 53.97, "volume": 355323.0}, {"date": "2025-01-24", "close": 54.13, "volume": 380877.0}, {"date": "2025-01-27", "close": 54.56, "volume": 623921.0}, {"date": "2025-01-28", "close": 54.39, "volume": 330904.0}, {"date": "2025-01-29", "close": 53.69, "volume": 305703.0}, {"date": "2025-01-30", "close": 54.19, "volume": 338117.0}, {"date": "2025-01-31", "close": 53.91, "volume": 549280.0}, {"date": "2025-02-03", "close": 53.79, "volume": 331648.0}, {"date": "2025-02-04", "close": 53.51, "volume": 289510.0}, {"date": "2025-02-05", "close": 53.92, "volume": 361780.0}, {"date": "2025-02-06", "close": 53.54, "volume": 348145.0}, {"date": "2025-02-07", "close": 53.07, "volume": 479475.0}, {"date": "2025-02-10", "close": 53.72, "volume": 313184.0}, {"date": "2025-02-11", "close": 54.69, "volume": 329164.0}, {"date": "2025-02-12", "close": 54.12, "volume": 420314.0}, {"date": "2025-02-13", "close": 52.87, "volume": 958308.0}, {"date": "2025-02-14", "close": 51.96, "volume": 683560.0}, {"date": "2025-02-18", "close": 53.11, "volume": 520310.0}, {"date": "2025-02-19", "close": 53.21, "volume": 373306.0}, {"date": "2025-02-20", "close": 53.53, "volume": 371861.0}, {"date": "2025-02-21", "close": 53.92, "volume": 374832.0}, {"date": "2025-02-24", "close": 54.32, "volume": 365627.0}, {"date": "2025-02-25", "close": 54.84, "volume": 524159.0}, {"date": "2025-02-26", "close": 54.56, "volume": 469572.0}, {"date": "2025-02-27", "close": 54.85, "volume": 583162.0}, {"date": "2025-02-28", "close": 55.93, "volume": 412194.0}, {"date": "2025-03-03", "close": 56.64, "volume": 486465.0}, {"date": "2025-03-04", "close": 55.53, "volume": 609283.0}, {"date": "2025-03-05", "close": 55.2, "volume": 408367.0}, {"date": "2025-03-06", "close": 55.06, "volume": 410342.0}, {"date": "2025-03-07", "close": 56.14, "volume": 647291.0}, {"date": "2025-03-10", "close": 56.49, "volume": 685196.0}, {"date": "2025-03-11", "close": 55.29, "volume": 826180.0}, {"date": "2025-03-12", "close": 54.53, "volume": 734335.0}, {"date": "2025-03-13", "close": 55.79, "volume": 512785.0}, {"date": "2025-03-14", "close": 56.1, "volume": 639650.0}, {"date": "2025-03-17", "close": 56.29, "volume": 549604.0}, {"date": "2025-03-18", "close": 55.93, "volume": 503809.0}, {"date": "2025-03-19", "close": 56.4, "volume": 484666.0}, {"date": "2025-03-20", "close": 56.18, "volume": 449649.0}, {"date": "2025-03-21", "close": 55.32, "volume": 2667645.0}, {"date": "2025-03-24", "close": 55.57, "volume": 423296.0}, {"date": "2025-03-25", "close": 54.65, "volume": 500812.0}, {"date": "2025-03-26", "close": 55.49, "volume": 439752.0}, {"date": "2025-03-27", "close": 55.67, "volume": 337179.0}, {"date": "2025-03-28", "close": 56.8, "volume": 579302.0}, {"date": "2025-03-31", "close": 57.87, "volume": 571887.0}, {"date": "2025-04-01", "close": 58.51, "volume": 555004.0}, {"date": "2025-04-02", "close": 58.9, "volume": 458556.0}, {"date": "2025-04-03", "close": 58.1, "volume": 582271.0}, {"date": "2025-04-04", "close": 56.33, "volume": 885720.0}, {"date": "2025-04-07", "close": 54.72, "volume": 814702.0}, {"date": "2025-04-08", "close": 54.76, "volume": 740698.0}, {"date": "2025-04-09", "close": 55.69, "volume": 680601.0}, {"date": "2025-04-10", "close": 55.67, "volume": 534529.0}, {"date": "2025-04-11", "close": 56.26, "volume": 331473.0}, {"date": "2025-04-14", "close": 57.18, "volume": 302759.0}, {"date": "2025-04-15", "close": 57.43, "volume": 352334.0}, {"date": "2025-04-16", "close": 57.69, "volume": 464127.0}, {"date": "2025-04-17", "close": 58.77, "volume": 596292.0}, {"date": "2025-04-21", "close": 58.06, "volume": 652250.0}, {"date": "2025-04-22", "close": 58.78, "volume": 368198.0}, {"date": "2025-04-23", "close": 58.43, "volume": 431106.0}, {"date": "2025-04-24", "close": 58.51, "volume": 434509.0}, {"date": "2025-04-25", "close": 58.28, "volume": 279160.0}, {"date": "2025-04-28", "close": 58.8, "volume": 379616.0}, {"date": "2025-04-29", "close": 59.51, "volume": 607442.0}, {"date": "2025-04-30", "close": 58.23, "volume": 937288.0}, {"date": "2025-05-01", "close": 58.2, "volume": 391642.0}, {"date": "2025-05-02", "close": 58.2, "volume": 360124.0}, {"date": "2025-05-05", "close": 58.29, "volume": 479685.0}, {"date": "2025-05-06", "close": 58.06, "volume": 459536.0}, {"date": "2025-05-07", "close": 57.66, "volume": 324652.0}, {"date": "2025-05-08", "close": 57.04, "volume": 312250.0}, {"date": "2025-05-09", "close": 56.16, "volume": 492785.0}, {"date": "2025-05-12", "close": 55.74, "volume": 400907.0}, {"date": "2025-05-13", "close": 54.69, "volume": 404916.0}, {"date": "2025-05-14", "close": 54.19, "volume": 337968.0}, {"date": "2025-05-15", "close": 55.44, "volume": 301823.0}, {"date": "2025-05-16", "close": 56.09, "volume": 420086.0}, {"date": "2025-05-19", "close": 56.52, "volume": 290300.0}, {"date": "2025-05-20", "close": 56.31, "volume": 319424.0}, {"date": "2025-05-21", "close": 55.34, "volume": 368293.0}, {"date": "2025-05-22", "close": 54.69, "volume": 308276.0}, {"date": "2025-05-23", "close": 54.98, "volume": 237416.0}, {"date": "2025-05-27", "close": 55.69, "volume": 264473.0}, {"date": "2025-05-28", "close": 54.5, "volume": 291387.0}, {"date": "2025-05-29", "close": 55.05, "volume": 341009.0}, {"date": "2025-05-30", "close": 55.33, "volume": 403796.0}, {"date": "2025-06-02", "close": 54.11, "volume": 596308.0}, {"date": "2025-06-03", "close": 53.91, "volume": 485005.0}, {"date": "2025-06-04", "close": 52.75, "volume": 329904.0}, {"date": "2025-06-05", "close": 52.56, "volume": 345705.0}, {"date": "2025-06-06", "close": 52.43, "volume": 432787.0}, {"date": "2025-06-09", "close": 52.58, "volume": 315227.0}, {"date": "2025-06-10", "close": 52.76, "volume": 392032.0}, {"date": "2025-06-11", "close": 52.68, "volume": 384434.0}, {"date": "2025-06-12", "close": 52.73, "volume": 366061.0}, {"date": "2025-06-13", "close": 51.62, "volume": 597254.0}, {"date": "2025-06-16", "close": 51.14, "volume": 682514.0}, {"date": "2025-06-17", "close": 50.87, "volume": 449135.0}, {"date": "2025-06-18", "close": 51.08, "volume": 422766.0}, {"date": "2025-06-20", "close": 50.85, "volume": 761878.0}, {"date": "2025-06-23", "close": 51.73, "volume": 444321.0}, {"date": "2025-06-24", "close": 51.97, "volume": 534569.0}, {"date": "2025-06-25", "close": 50.8, "volume": 527072.0}, {"date": "2025-06-26", "close": 51.17, "volume": 461405.0}, {"date": "2025-06-27", "close": 50.85, "volume": 1009774.0}, {"date": "2025-06-30", "close": 51.3, "volume": 353568.0}, {"date": "2025-07-01", "close": 52.02, "volume": 422390.0}, {"date": "2025-07-02", "close": 51.95, "volume": 453752.0}, {"date": "2025-07-03", "close": 52.47, "volume": 368333.0}, {"date": "2025-07-07", "close": 51.97, "volume": 438564.0}, {"date": "2025-07-08", "close": 52.09, "volume": 428138.0}, {"date": "2025-07-09", "close": 52.43, "volume": 351500.0}, {"date": "2025-07-10", "close": 52.86, "volume": 314235.0}, {"date": "2025-07-11", "close": 52.46, "volume": 330674.0}, {"date": "2025-07-14", "close": 52.53, "volume": 309505.0}, {"date": "2025-07-15", "close": 51.58, "volume": 505159.0}, {"date": "2025-07-16", "close": 51.75, "volume": 373144.0}, {"date": "2025-07-17", "close": 52.2, "volume": 995276.0}, {"date": "2025-07-18", "close": 52.29, "volume": 479704.0}, {"date": "2025-07-21", "close": 52.94, "volume": 367151.0}, {"date": "2025-07-22", "close": 53.31, "volume": 355817.0}, {"date": "2025-07-23", "close": 52.53, "volume": 275066.0}, {"date": "2025-07-24", "close": 52.11, "volume": 325250.0}, {"date": "2025-07-25", "close": 52.62, "volume": 266343.0}, {"date": "2025-07-28", "close": 52.11, "volume": 386936.0}, {"date": "2025-07-29", "close": 52.54, "volume": 412528.0}, {"date": "2025-07-30", "close": 52.61, "volume": 783827.0}, {"date": "2025-07-31", "close": 53.7, "volume": 761621.0}, {"date": "2025-08-01", "close": 53.53, "volume": 459008.0}, {"date": "2025-08-04", "close": 54.7, "volume": 417963.0}, {"date": "2025-08-05", "close": 54.535, "volume": 466765.0}, {"date": "2025-08-06", "close": 55.06, "volume": 527158.0}, {"date": "2025-08-07", "close": 55.37, "volume": 480943.0}, {"date": "2025-08-08", "close": 55.33, "volume": 323888.0}, {"date": "2025-08-11", "close": 55.07, "volume": 294929.0}, {"date": "2025-08-12", "close": 55.67, "volume": 375362.0}, {"date": "2025-08-13", "close": 56.0, "volume": 317976.0}, {"date": "2025-08-14", "close": 56.04, "volume": 402557.0}, {"date": "2025-08-15", "close": 55.39, "volume": 471582.0}, {"date": "2025-08-18", "close": 54.93, "volume": 253349.0}, {"date": "2025-08-19", "close": 58.41, "volume": 1622574.0}, {"date": "2025-08-20", "close": 57.5, "volume": 1685863.0}, {"date": "2025-08-21", "close": 57.07, "volume": 845384.0}, {"date": "2025-08-22", "close": 58.48, "volume": 518760.0}, {"date": "2025-08-25", "close": 57.82, "volume": 258191.0}, {"date": "2025-08-26", "close": 57.8, "volume": 268605.0}, {"date": "2025-08-27", "close": 58.12, "volume": 273657.0}, {"date": "2025-08-28", "close": 57.52, "volume": 366735.0}, {"date": "2025-08-29", "close": 57.51, "volume": 285558.0}, {"date": "2025-09-02", "close": 57.35, "volume": 320984.0}, {"date": "2025-09-03", "close": 57.2, "volume": 278419.0}, {"date": "2025-09-04", "close": 57.71, "volume": 413400.0}, {"date": "2025-09-05", "close": 57.95, "volume": 384913.0}, {"date": "2025-09-08", "close": 56.48, "volume": 425230.0}, {"date": "2025-09-09", "close": 56.65, "volume": 266260.0}, {"date": "2025-09-10", "close": 56.56, "volume": 455248.0}, {"date": "2025-09-11", "close": 57.1, "volume": 316547.0}, {"date": "2025-09-12", "close": 57.14, "volume": 220553.0}, {"date": "2025-09-15", "close": 56.63, "volume": 421145.0}, {"date": "2025-09-16", "close": 55.54, "volume": 272999.0}, {"date": "2025-09-17", "close": 55.9, "volume": 401562.0}, {"date": "2025-09-18", "close": 56.44, "volume": 286141.0}, {"date": "2025-09-19", "close": 56.08, "volume": 930256.0}, {"date": "2025-09-22", "close": 56.34, "volume": 335739.0}, {"date": "2025-09-23", "close": 56.81, "volume": 243950.0}, {"date": "2025-09-24", "close": 57.43, "volume": 390029.0}, {"date": "2025-09-25", "close": 57.17, "volume": 229776.0}, {"date": "2025-09-26", "close": 58.02, "volume": 245537.0}, {"date": "2025-09-29", "close": 58.11, "volume": 300488.0}, {"date": "2025-09-30", "close": 58.61, "volume": 386135.0}, {"date": "2025-10-01", "close": 57.55, "volume": 298663.0}, {"date": "2025-10-02", "close": 57.03, "volume": 239337.0}, {"date": "2025-10-03", "close": 57.73, "volume": 279367.0}, {"date": "2025-10-06", "close": 58.11, "volume": 283841.0}, {"date": "2025-10-07", "close": 58.89, "volume": 362957.0}, {"date": "2025-10-08", "close": 59.0, "volume": 337498.0}, {"date": "2025-10-09", "close": 58.31, "volume": 368524.0}, {"date": "2025-10-10", "close": 57.71, "volume": 310995.0}, {"date": "2025-10-13", "close": 57.33, "volume": 236493.0}, {"date": "2025-10-14", "close": 58.33, "volume": 604725.0}, {"date": "2025-10-15", "close": 59.0, "volume": 249415.0}, {"date": "2025-10-16", "close": 59.09, "volume": 496629.0}, {"date": "2025-10-17", "close": 59.27, "volume": 483358.0}, {"date": "2025-10-20", "close": 60.88, "volume": 363214.0}, {"date": "2025-10-21", "close": 61.15, "volume": 255069.0}, {"date": "2025-10-22", "close": 61.63, "volume": 309709.0}, {"date": "2025-10-23", "close": 61.68, "volume": 235334.0}, {"date": "2025-10-24", "close": 62.32, "volume": 233438.0}, {"date": "2025-10-27", "close": 62.04, "volume": 256452.0}, {"date": "2025-10-28", "close": 61.36, "volume": 370438.0}, {"date": "2025-10-29", "close": 59.83, "volume": 328733.0}, {"date": "2025-10-30", "close": 60.0, "volume": 276583.0}, {"date": "2025-10-31", "close": 59.67, "volume": 492895.0}, {"date": "2025-11-03", "close": 60.05, "volume": 320967.0}, {"date": "2025-11-04", "close": 60.85, "volume": 298332.0}, {"date": "2025-11-05", "close": 61.01, "volume": 331081.0}, {"date": "2025-11-06", "close": 63.22, "volume": 764734.0}, {"date": "2025-11-07", "close": 65.02, "volume": 1009997.0}, {"date": "2025-11-10", "close": 66.16, "volume": 739912.0}, {"date": "2025-11-11", "close": 67.12, "volume": 686745.0}, {"date": "2025-11-12", "close": 67.31, "volume": 418222.0}, {"date": "2025-11-13", "close": 65.21, "volume": 488499.0}, {"date": "2025-11-14", "close": 65.11, "volume": 545159.0}, {"date": "2025-11-17", "close": 65.22, "volume": 497566.0}, {"date": "2025-11-18", "close": 65.82, "volume": 671132.0}, {"date": "2025-11-19", "close": 65.34, "volume": 476873.0}, {"date": "2025-11-20", "close": 65.61, "volume": 679399.0}, {"date": "2025-11-21", "close": 65.69, "volume": 573566.0}, {"date": "2025-11-24", "close": 66.77, "volume": 686609.0}, {"date": "2025-11-25", "close": 67.51, "volume": 689760.0}, {"date": "2025-11-26", "close": 68.29, "volume": 675261.0}, {"date": "2025-11-28", "close": 69.09, "volume": 338116.0}, {"date": "2025-12-01", "close": 67.97, "volume": 441411.0}, {"date": "2025-12-02", "close": 67.11, "volume": 568198.0}, {"date": "2025-12-03", "close": 66.72, "volume": 838320.0}, {"date": "2025-12-04", "close": 65.67, "volume": 451827.0}, {"date": "2025-12-05", "close": 65.57, "volume": 365528.0}, {"date": "2025-12-08", "close": 65.7, "volume": 636524.0}, {"date": "2025-12-09", "close": 66.3, "volume": 645150.0}, {"date": "2025-12-10", "close": 67.0, "volume": 550090.0}, {"date": "2025-12-11", "close": 67.84, "volume": 744742.0}, {"date": "2025-12-12", "close": 67.84, "volume": 840527.0}, {"date": "2025-12-15", "close": 66.61, "volume": 730042.0}, {"date": "2025-12-16", "close": 65.46, "volume": 607767.0}, {"date": "2025-12-17", "close": 65.74, "volume": 582615.0}, {"date": "2025-12-18", "close": 64.24, "volume": 1046672.0}, {"date": "2025-12-19", "close": 62.82, "volume": 1552898.0}, {"date": "2025-12-22", "close": 63.94, "volume": 588757.0}, {"date": "2025-12-23", "close": 64.48, "volume": 333014.0}, {"date": "2025-12-24", "close": 64.59, "volume": 155415.0}, {"date": "2025-12-26", "close": 64.3, "volume": 141450.0}, {"date": "2025-12-29", "close": 64.86, "volume": 220813.0}, {"date": "2025-12-30", "close": 64.69, "volume": 266046.0}, {"date": "2025-12-31", "close": 64.54, "volume": 422974.0}, {"date": "2026-01-02", "close": 64.75, "volume": 369464.0}, {"date": "2026-01-05", "close": 64.65, "volume": 293026.0}, {"date": "2026-01-06", "close": 64.97, "volume": 260474.0}, {"date": "2026-01-07", "close": 67.14, "volume": 1004139.0}, {"date": "2026-01-08", "close": 66.24, "volume": 842339.0}, {"date": "2026-01-09", "close": 66.01, "volume": 415075.0}, {"date": "2026-01-12", "close": 65.86, "volume": 434359.0}, {"date": "2026-01-13", "close": 66.38, "volume": 310132.0}, {"date": "2026-01-14", "close": 67.54, "volume": 348120.0}, {"date": "2026-01-15", "close": 68.44, "volume": 279115.0}, {"date": "2026-01-16", "close": 68.71, "volume": 513721.0}, {"date": "2026-01-20", "close": 67.84, "volume": 401968.0}, {"date": "2026-01-21", "close": 68.4, "volume": 459002.0}, {"date": "2026-01-22", "close": 67.71, "volume": 555230.0}, {"date": "2026-01-23", "close": 66.49, "volume": 1088992.0}, {"date": "2026-01-26", "close": 66.64, "volume": 708113.0}, {"date": "2026-01-27", "close": 67.44, "volume": 586209.0}, {"date": "2026-01-28", "close": 66.5, "volume": 882020.0}, {"date": "2026-01-29", "close": 67.63, "volume": 591423.0}, {"date": "2026-01-30", "close": 67.86, "volume": 1451558.0}, {"date": "2026-02-02", "close": 67.66, "volume": 1012642.0}, {"date": "2026-02-03", "close": 69.31, "volume": 961462.0}, {"date": "2026-02-04", "close": 68.89, "volume": 636541.0}, {"date": "2026-02-05", "close": 69.84, "volume": 855745.0}, {"date": "2026-02-06", "close": 68.18, "volume": 557863.0}, {"date": "2026-02-09", "close": 67.34, "volume": 357371.0}, {"date": "2026-02-10", "close": 68.35, "volume": 484677.0}, {"date": "2026-02-11", "close": 68.45, "volume": 625074.0}, {"date": "2026-02-12", "close": 68.79, "volume": 1099130.0}, {"date": "2026-02-13", "close": 69.68, "volume": 530805.0}, {"date": "2026-02-17", "close": 69.28, "volume": 859016.0}, {"date": "2026-02-18", "close": 68.46, "volume": 875415.0}, {"date": "2026-02-19", "close": 68.54, "volume": 828695.0}, {"date": "2026-02-20", "close": 68.93, "volume": 537972.0}, {"date": "2026-02-23", "close": 69.2, "volume": 485960.0}, {"date": "2026-02-24", "close": 69.42, "volume": 345339.0}, {"date": "2026-02-25", "close": 69.62, "volume": 348929.0}, {"date": "2026-02-26", "close": 69.82, "volume": 329947.0}, {"date": "2026-02-27", "close": 69.96, "volume": 482163.0}, {"date": "2026-03-02", "close": 69.95, "volume": 309122.0}, {"date": "2026-03-03", "close": 70.78, "volume": 458343.0}, {"date": "2026-03-04", "close": 71.67, "volume": 464804.0}, {"date": "2026-03-05", "close": 70.34, "volume": 487992.0}, {"date": "2026-03-06", "close": 69.71, "volume": 390300.0}, {"date": "2026-03-09", "close": 69.3, "volume": 403411.0}, {"date": "2026-03-10", "close": 67.83, "volume": 535517.0}, {"date": "2026-03-11", "close": 66.97, "volume": 417521.0}, {"date": "2026-03-12", "close": 67.25, "volume": 431461.0}, {"date": "2026-03-13", "close": 68.42, "volume": 545867.0}, {"date": "2026-03-16", "close": 67.89, "volume": 591219.0}, {"date": "2026-03-17", "close": 67.67, "volume": 382922.0}, {"date": "2026-03-18", "close": 67.39, "volume": 409698.0}, {"date": "2026-03-19", "close": 66.86, "volume": 339588.0}, {"date": "2026-03-20", "close": 63.8, "volume": 1574219.0}, {"date": "2026-03-23", "close": 64.86, "volume": 524010.0}, {"date": "2026-03-24", "close": 65.22, "volume": 294240.0}, {"date": "2026-03-25", "close": 65.36, "volume": 353312.0}, {"date": "2026-03-26", "close": 65.0, "volume": 309088.0}, {"date": "2026-03-27", "close": 65.22, "volume": 990811.0}, {"date": "2026-03-30", "close": 65.83, "volume": 566186.0}, {"date": "2026-03-31", "close": 65.94, "volume": 550143.0}, {"date": "2026-04-01", "close": 66.42, "volume": 893411.0}, {"date": "2026-04-02", "close": 67.59, "volume": 717374.0}, {"date": "2026-04-06", "close": 68.11, "volume": 686991.0}, {"date": "2026-04-07", "close": 69.69, "volume": 1024984.0}, {"date": "2026-04-08", "close": 70.53, "volume": 556190.0}, {"date": "2026-04-09", "close": 70.71, "volume": 393317.0}, {"date": "2026-04-10", "close": 70.61, "volume": 287906.0}, {"date": "2026-04-13", "close": 68.94, "volume": 264042.0}, {"date": "2026-04-14", "close": 73.28, "volume": 768016.0}, {"date": "2026-04-15", "close": 73.36, "volume": 616941.0}, {"date": "2026-04-16", "close": 73.3, "volume": 436327.0}, {"date": "2026-04-17", "close": 72.48, "volume": 412551.0}, {"date": "2026-04-20", "close": 72.33, "volume": 275052.0}, {"date": "2026-04-21", "close": 70.49, "volume": 283397.0}, {"date": "2026-04-22", "close": 69.44, "volume": 449404.0}, {"date": "2026-04-23", "close": 71.65, "volume": 221123.0}, {"date": "2026-04-24", "close": 71.19, "volume": 233017.0}, {"date": "2026-04-27", "close": 72.49, "volume": 399637.0}, {"date": "2026-04-28", "close": 72.38, "volume": 694205.0}, {"date": "2026-04-29", "close": 71.34, "volume": 404968.0}, {"date": "2026-04-30", "close": 72.34, "volume": 429265.0}, {"date": "2026-05-01", "close": 72.49, "volume": 382057.0}, {"date": "2026-05-04", "close": 71.93, "volume": 417712.0}, {"date": "2026-05-05", "close": 70.99, "volume": 256638.0}, {"date": "2026-05-06", "close": 71.08, "volume": 476923.0}, {"date": "2026-05-07", "close": 72.41, "volume": 479592.0}, {"date": "2026-05-08", "close": 72.39, "volume": 330662.0}, {"date": "2026-05-11", "close": 70.77, "volume": 365550.0}, {"date": "2026-05-12", "close": 71.5, "volume": 301409.0}, {"date": "2026-05-13", "close": 71.18, "volume": 519953.0}, {"date": "2026-05-14", "close": 71.68, "volume": 325420.0}, {"date": "2026-05-15", "close": 70.24, "volume": 817627.0}, {"date": "2026-05-18", "close": 71.48, "volume": 448697.0}, {"date": "2026-05-19", "close": 70.97, "volume": 321867.0}, {"date": "2026-05-20", "close": 71.54, "volume": 382353.0}, {"date": "2026-05-21", "close": 71.79, "volume": 429266.0}, {"date": "2026-05-22", "close": 71.93, "volume": 322363.0}, {"date": "2026-05-26", "close": 72.44, "volume": 349669.0}, {"date": "2026-05-27", "close": 72.35, "volume": 388686.0}, {"date": "2026-05-28", "close": 70.88, "volume": 336093.0}, {"date": "2026-05-29", "close": 70.61, "volume": 680576.0}, {"date": "2026-06-01", "close": 68.23, "volume": 582835.0}, {"date": "2026-06-02", "close": 69.8, "volume": 818209.0}, {"date": "2026-06-03", "close": 69.16, "volume": 917137.0}, {"date": "2026-06-04", "close": 69.61, "volume": 389442.0}, {"date": "2026-06-05", "close": 70.47, "volume": 405437.0}, {"date": "2026-06-08", "close": 69.85, "volume": 890094.0}, {"date": "2026-06-09", "close": 65.68, "volume": 1107672.0}, {"date": "2026-06-10", "close": 69.72, "volume": 798855.0}, {"date": "2026-06-11", "close": 69.46, "volume": 497219.0}, {"date": "2026-06-12", "close": 71.05, "volume": 615580.0}, {"date": "2026-06-15", "close": 70.77, "volume": 481287.0}, {"date": "2026-06-16", "close": 70.56, "volume": 516637.0}, {"date": "2026-06-17", "close": 69.24, "volume": 379871.0}, {"date": "2026-06-18", "close": 69.88, "volume": 849188.0}, {"date": "2026-06-22", "close": 69.96, "volume": 655826.0}, {"date": "2026-06-23", "close": 70.95, "volume": 453155.0}, {"date": "2026-06-24", "close": 71.75, "volume": 467318.0}, {"date": "2026-06-25", "close": 71.44, "volume": 343803.0}, {"date": "2026-06-26", "close": 73.42, "volume": 1799833.0}, {"date": "2026-06-29", "close": 72.52, "volume": 610681.0}, {"date": "2026-06-30", "close": 71.62, "volume": 490078.0}, {"date": "2026-07-01", "close": 71.45, "volume": 506039.0}, {"date": "2026-07-02", "close": 71.32, "volume": 447654.0}, {"date": "2026-07-06", "close": 69.69, "volume": 344800.0}, {"date": "2026-07-07", "close": 70.75, "volume": 252634.0}, {"date": "2026-07-08", "close": 70.33, "volume": 305778.0}, {"date": "2026-07-09", "close": 70.83, "volume": 423511.0}, {"date": "2026-07-10", "close": 72.71, "volume": 422675.0}, {"date": "2026-07-13", "close": 73.2, "volume": 470621.0}, {"date": "2026-07-14", "close": 72.91, "volume": 238961.0}, {"date": "2026-07-15", "close": 71.72, "volume": 317517.0}, {"date": "2026-07-16", "close": 73.27, "volume": 519026.0}, {"date": "2026-07-17", "close": 72.06, "volume": 335762.0}, {"date": "2026-07-20", "close": 71.88, "volume": 176112.0}, {"date": "2026-07-21", "close": 71.8, "volume": 284589.0}, {"date": "2026-07-22", "close": 72.53, "volume": 278174.0}, {"date": "2026-07-23", "close": 72.55, "volume": 286444.0}, {"date": "2026-07-24", "close": 72.86, "volume": 558543.0}, {"date": "2026-07-27", "close": 72.2, "volume": 314712.0}, {"date": "2026-07-28", "close": 72.29, "volume": 331186.0}, {"date": "2026-07-29", "close": 70.61, "volume": 398667.0}, {"date": "2026-07-30", "close": 69.73, "volume": 320282.0}, {"date": "2026-07-31", "close": 68.74, "volume": 433141.0}, {"date": "2026-08-03", "close": 68.9, "volume": 312138.0}, {"date": "2026-08-04", "close": 69.86, "volume": 282973.0}, {"date": "2026-08-05", "close": 69.14, "volume": 253873.0}, {"date": "2026-08-06", "close": 70.27, "volume": 608993.0}, {"date": "2026-08-07", "close": 72.09, "volume": 469500.0}], "refreshing": true}