{"ticker": "PB", "overview": {"cik": "1068851", "ticker": "PB", "name": "PROSPERITY BANCSHARES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-435040", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428524", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421903", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417595", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410504", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399608", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395266", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001027", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386559", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382054", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-31", "title": "Form 8-K/A", "accession": "0001193125-26-376886", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369111", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357251", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-351355", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-348194", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338254", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335355", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-325363", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322053", "price_sensitive": true}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001193125-26-313652", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312442", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304917", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000851", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299352", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298459", "price_sensitive": false}]}, "description": "PROSPERITY BANCSHARES INC trades as PB on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 14 insider filings for the company, from July 2026 to October 2026. Across those, 1 insider disclosed 9 sales totalling $705.79K. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 705791.3655, "net": -705791.3655, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-10-28"}, "metrics": {"ticker": "PB", "has_prices": true, "as_of": "2026-08-07", "last": 73.95, "prev_close": 74.08, "change": -0.12999999999999545, "change_pct": -0.00175485961123104, "session_volume": 773647.0, "vwap_5": 74.57526313553201, "vwap_20": 73.73273078240781, "vwap_60": 71.68049083309413, "vwap_250": 69.29496517170533, "high_52w": 76.03, "low_52w": 64.09, "avg_volume_20": 990649.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436269", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77013.9793, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $77K of PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526436269/0001193125-26-436269-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0001193125-26-428524", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75071.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $75K of PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526428524/0001193125-26-428524-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "0001193125-26-421903", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72845.0992, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims PB: $73K", "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526421903/0001193125-26-421903-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28298}, {"id": "0001193125-26-386559", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 78566.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $79K of PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526386559/0001193125-26-386559-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78698}, {"id": "0001193125-26-382054", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 78938.09939999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $79K of PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526382054/0001193125-26-382054-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88778}, {"id": "0001193125-26-369111", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 80505.625, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $81K of PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526369111/0001193125-26-369111-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "0001193125-26-357251", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 81024.6026, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $81K of PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526357251/0001193125-26-357251-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108938}, {"id": "0001193125-26-348194", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 81550.98999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $82K of PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526348194/0001193125-26-348194-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "0001193125-26-312442", "src": "INSIDERS", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 80274.51999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $80K of PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1068851/000119312526312442/0001193125-26-312442-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149258}, {"id": "13DG-0000354204-26-000851", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5% passive stake in PB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000851-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001167557-26-000101", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.23% passive stake in PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000101-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0002100119-26-000949", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Prosperity Bancshares Inc", "who_key": "PROSPERITY BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "PROSPERITY BANCSHARES INC takes a 5.04% passive stake in PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1068851/0002100119-26-000949-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0002100121-26-000560", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Prosperity Bancshares Inc", "who_key": "PROSPERITY BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "PROSPERITY BANCSHARES INC crosses 5% of PB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1068851/0002100121-26-000560-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002175", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Prosperity Bancshares Inc", "who_key": "PROSPERITY BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "PROSPERITY BANCSHARES INC adjusts its stake in PB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1068851/0000102909-26-002175-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000851", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5% passive stake in PB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000851-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001167557-26-000101", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.23% passive stake in PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000101-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0002100119-26-000949", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Prosperity Bancshares Inc", "who_key": "PROSPERITY BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "PROSPERITY BANCSHARES INC takes a 5.04% passive stake in PB", "source_url": "https://www.sec.gov/Archives/edgar/data/1068851/0002100119-26-000949-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0002100121-26-000560", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Prosperity Bancshares Inc", "who_key": "PROSPERITY BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "PROSPERITY BANCSHARES INC crosses 5% of PB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1068851/0002100121-26-000560-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002175", "src": "13DG", "ticker": "PB", "cik": "1068851", "company": "PROSPERITY BANCSHARES INC", "company_raw": "PROSPERITY BANCSHARES INC", "who": "Prosperity Bancshares Inc", "who_key": "PROSPERITY BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "PROSPERITY BANCSHARES INC adjusts its stake in PB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1068851/0000102909-26-002175-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Prosperity Bancshares, Inc. Common Stock", "new_value": "PROSPERITY BANCSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001068851", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001068851", "applied": 1, "detected_at": "2026-10-26T18:53:20.782871"}]}, "key_people": [{"who": "Ned S. Holmes", "who_key": "HOLMES NED S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 705791.3655, "net": -705791.3655, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77013.9793, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526436269/0001193125-26-436269-index.htm"}, {"action": "SELL", "amount": 75071.75, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526428524/0001193125-26-428524-index.htm"}, {"action": "SELL", "amount": 72845.0992, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526421903/0001193125-26-421903-index.htm"}, {"action": "SELL", "amount": 78566.7, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526386559/0001193125-26-386559-index.htm"}, {"action": "SELL", "amount": 78938.09939999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526382054/0001193125-26-382054-index.htm"}, {"action": "SELL", "amount": 80505.625, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526369111/0001193125-26-369111-index.htm"}, {"action": "SELL", "amount": 81024.6026, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526357251/0001193125-26-357251-index.htm"}, {"action": "SELL", "amount": 81550.98999999999, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526348194/0001193125-26-348194-index.htm"}, {"action": "SELL", "amount": 80274.51999999999, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1068851/000119312526312442/0001193125-26-312442-index.htm"}], "latest": {"action": "SELL", "amount": 77013.9793, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1136856/000119312526436269/0001193125-26-436269-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -81550.98999999999}, {"date": "2026-08-19", "net": -81024.6026}, {"date": "2026-08-26", "net": -80505.625}, {"date": "2026-09-02", "net": -78938.09939999999}, {"date": "2026-09-09", "net": -78566.7}, {"date": "2026-10-14", "net": -72845.0992}, {"date": "2026-10-21", "net": -75071.75}, {"date": "2026-10-28", "net": -77013.9793}], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-435040", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428524", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421903", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417595", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410504", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399608", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395266", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001027", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386559", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382054", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-31", "title": "Form 8-K/A", "accession": "0001193125-26-376886", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369111", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357251", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-351355", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-348194", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338254", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335355", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-325363", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322053", "price_sensitive": true}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001193125-26-313652", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312442", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304917", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000851", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299352", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298459", "price_sensitive": false}], "performance": {"ticker": "PB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 53.24, "volume": 241706.0}, {"date": "2016-08-09", "close": 53.18, "volume": 218589.0}, {"date": "2016-08-10", "close": 52.12, "volume": 258150.0}, {"date": "2016-08-11", "close": 52.4, "volume": 188431.0}, {"date": "2016-08-12", "close": 51.73, "volume": 170423.0}, {"date": "2016-08-15", "close": 53.28, "volume": 257130.0}, {"date": "2016-08-16", "close": 53.02, "volume": 233684.0}, {"date": "2016-08-17", "close": 53.29, "volume": 182154.0}, {"date": "2016-08-18", "close": 54.05, "volume": 263776.0}, {"date": "2016-08-19", "close": 53.69, "volume": 300379.0}, {"date": "2016-08-22", "close": 53.53, "volume": 127771.0}, {"date": "2016-08-23", "close": 53.58, "volume": 190442.0}, {"date": "2016-08-24", "close": 53.7, "volume": 133260.0}, {"date": "2016-08-25", "close": 53.84, "volume": 129742.0}, {"date": "2016-08-26", "close": 54.55, "volume": 321142.0}, {"date": "2016-08-29", "close": 55.22, "volume": 325435.0}, {"date": "2016-08-30", "close": 55.65, "volume": 236385.0}, {"date": "2016-08-31", "close": 55.47, "volume": 346045.0}, {"date": "2016-09-01", "close": 54.98, "volume": 159936.0}, {"date": "2016-09-02", "close": 55.97, "volume": 252902.0}, {"date": "2016-09-06", "close": 54.75, "volume": 363998.0}, {"date": "2016-09-07", "close": 54.87, "volume": 444050.0}, {"date": "2016-09-08", "close": 55.07, "volume": 526750.0}, {"date": "2016-09-09", "close": 54.5, "volume": 528426.0}, {"date": "2016-09-12", "close": 54.28, "volume": 368004.0}, {"date": "2016-09-13", "close": 53.45, "volume": 331517.0}, {"date": "2016-09-14", "close": 52.68, "volume": 273255.0}, {"date": "2016-09-15", "close": 53.18, "volume": 233108.0}, {"date": "2016-09-16", "close": 52.97, "volume": 977462.0}, {"date": "2016-09-19", "close": 53.52, "volume": 293117.0}, {"date": "2016-09-20", "close": 53.5, "volume": 187796.0}, {"date": "2016-09-21", "close": 54.31, "volume": 356260.0}, {"date": "2016-09-22", "close": 54.89, "volume": 534653.0}, {"date": "2016-09-23", "close": 54.21, "volume": 246612.0}, {"date": "2016-09-26", "close": 52.88, "volume": 278313.0}, {"date": "2016-09-27", "close": 53.66, "volume": 250781.0}, {"date": "2016-09-28", "close": 54.59, "volume": 360784.0}, {"date": "2016-09-29", "close": 53.43, "volume": 316026.0}, {"date": "2016-09-30", "close": 54.89, "volume": 319118.0}, {"date": "2016-10-03", "close": 54.05, "volume": 331035.0}, {"date": "2016-10-04", "close": 54.32, "volume": 335514.0}, {"date": "2016-10-05", "close": 55.31, "volume": 464150.0}, {"date": "2016-10-06", "close": 55.3, "volume": 220899.0}, {"date": "2016-10-07", "close": 54.9, "volume": 395088.0}, {"date": "2016-10-10", "close": 55.48, "volume": 222946.0}, {"date": "2016-10-11", "close": 55.33, "volume": 396430.0}, {"date": "2016-10-12", "close": 55.47, "volume": 181431.0}, {"date": "2016-10-13", "close": 53.65, "volume": 364808.0}, {"date": "2016-10-14", "close": 54.39, "volume": 189824.0}, {"date": "2016-10-17", "close": 53.99, "volume": 154480.0}, {"date": "2016-10-18", "close": 54.69, "volume": 229675.0}, {"date": "2016-10-19", "close": 55.84, "volume": 347160.0}, {"date": "2016-10-20", "close": 55.91, "volume": 319388.0}, {"date": "2016-10-21", "close": 56.44, "volume": 261908.0}, {"date": "2016-10-24", "close": 57.09, "volume": 343422.0}, {"date": "2016-10-25", "close": 56.8, "volume": 327484.0}, {"date": "2016-10-26", "close": 55.57, "volume": 562355.0}, {"date": "2016-10-27", "close": 55.68, "volume": 491587.0}, {"date": "2016-10-28", "close": 55.5, "volume": 276125.0}, {"date": "2016-10-31", "close": 55.47, "volume": 361130.0}, {"date": "2016-11-01", "close": 55.3, "volume": 364943.0}, {"date": "2016-11-02", "close": 53.49, "volume": 385059.0}, {"date": "2016-11-03", "close": 53.38, "volume": 234783.0}, {"date": "2016-11-04", "close": 53.4, "volume": 188817.0}, {"date": "2016-11-07", "close": 55.32, "volume": 236706.0}, {"date": "2016-11-08", "close": 54.72, "volume": 257929.0}, {"date": "2016-11-09", "close": 58.54, "volume": 613356.0}, {"date": "2016-11-10", "close": 60.92, "volume": 883341.0}, {"date": "2016-11-11", "close": 63.47, "volume": 827887.0}, {"date": "2016-11-14", "close": 64.92, "volume": 701424.0}, {"date": "2016-11-15", "close": 65.7, "volume": 410120.0}, {"date": "2016-11-16", "close": 64.38, "volume": 692325.0}, {"date": "2016-11-17", "close": 63.97, "volume": 778306.0}, {"date": "2016-11-18", "close": 64.8, "volume": 796973.0}, {"date": "2016-11-21", "close": 65.52, "volume": 489475.0}, {"date": "2016-11-22", "close": 65.94, "volume": 325900.0}, {"date": "2016-11-23", "close": 66.19, "volume": 420185.0}, {"date": "2016-11-25", "close": 65.74, "volume": 186504.0}, {"date": "2016-11-28", "close": 64.53, "volume": 379963.0}, {"date": "2016-11-29", "close": 64.73, "volume": 387384.0}, {"date": "2016-11-30", "close": 66.13, "volume": 373537.0}, {"date": "2016-12-01", "close": 67.41, "volume": 457103.0}, {"date": "2016-12-02", "close": 66.93, "volume": 358450.0}, {"date": "2016-12-05", "close": 68.45, "volume": 356894.0}, {"date": "2016-12-06", "close": 69.49, "volume": 349578.0}, {"date": "2016-12-07", "close": 69.39, "volume": 447222.0}, {"date": "2016-12-08", "close": 71.45, "volume": 713551.0}, {"date": "2016-12-09", "close": 71.51, "volume": 452606.0}, {"date": "2016-12-12", "close": 69.89, "volume": 663113.0}, {"date": "2016-12-13", "close": 70.03, "volume": 679403.0}, {"date": "2016-12-14", "close": 69.45, "volume": 532424.0}, {"date": "2016-12-15", "close": 70.2, "volume": 445213.0}, {"date": "2016-12-16", "close": 70.44, "volume": 1465227.0}, {"date": "2016-12-19", "close": 71.61, "volume": 427048.0}, {"date": "2016-12-20", "close": 72.81, "volume": 503901.0}, {"date": "2016-12-21", "close": 72.76, "volume": 410920.0}, {"date": "2016-12-22", "close": 72.8, "volume": 364838.0}, {"date": "2016-12-23", "close": 72.86, "volume": 178939.0}, {"date": "2016-12-27", "close": 73.2, "volume": 241084.0}, {"date": "2016-12-28", "close": 72.59, "volume": 225417.0}, {"date": "2016-12-29", "close": 71.77, "volume": 256638.0}, {"date": "2016-12-30", "close": 71.78, "volume": 285894.0}, {"date": "2017-01-03", "close": 71.93, "volume": 286902.0}, {"date": "2017-01-04", "close": 73.39, "volume": 497949.0}, {"date": "2017-01-05", "close": 71.53, "volume": 411580.0}, {"date": "2017-01-06", "close": 71.68, "volume": 374848.0}, {"date": "2017-01-09", "close": 70.68, "volume": 393409.0}, {"date": "2017-01-10", "close": 71.8, "volume": 333516.0}, {"date": "2017-01-11", "close": 72.72, "volume": 370770.0}, {"date": "2017-01-12", "close": 71.25, "volume": 315988.0}, {"date": "2017-01-13", "close": 72.57, "volume": 306322.0}, {"date": "2017-01-17", "close": 70.52, "volume": 494547.0}, {"date": "2017-01-18", "close": 71.17, "volume": 237550.0}, {"date": "2017-01-19", "close": 71.05, "volume": 276489.0}, {"date": "2017-01-20", "close": 71.73, "volume": 281209.0}, {"date": "2017-01-23", "close": 71.47, "volume": 307542.0}, {"date": "2017-01-24", "close": 73.48, "volume": 423937.0}, {"date": "2017-01-25", "close": 75.62, "volume": 775289.0}, {"date": "2017-01-26", "close": 75.99, "volume": 647241.0}, {"date": "2017-01-27", "close": 75.01, "volume": 359641.0}, {"date": "2017-01-30", "close": 73.09, "volume": 464978.0}, {"date": "2017-01-31", "close": 72.63, "volume": 459662.0}, {"date": "2017-02-01", "close": 72.79, "volume": 490256.0}, {"date": "2017-02-02", "close": 71.24, "volume": 493095.0}, {"date": "2017-02-03", "close": 73.11, "volume": 500981.0}, {"date": "2017-02-06", "close": 72.23, "volume": 338802.0}, {"date": "2017-02-07", "close": 71.91, "volume": 420050.0}, {"date": "2017-02-08", "close": 70.79, "volume": 271316.0}, {"date": "2017-02-09", "close": 72.25, "volume": 265450.0}, {"date": "2017-02-10", "close": 73.15, "volume": 294531.0}, {"date": "2017-02-13", "close": 73.73, "volume": 306701.0}, {"date": "2017-02-14", "close": 74.83, "volume": 300183.0}, {"date": "2017-02-15", "close": 75.35, "volume": 262643.0}, {"date": "2017-02-16", "close": 75.51, "volume": 213946.0}, {"date": "2017-02-17", "close": 74.86, "volume": 293278.0}, {"date": "2017-02-21", "close": 75.03, "volume": 328444.0}, {"date": "2017-02-22", "close": 75.54, "volume": 356649.0}, {"date": "2017-02-23", "close": 75.78, "volume": 271672.0}, {"date": "2017-02-24", "close": 74.81, "volume": 346304.0}, {"date": "2017-02-27", "close": 75.47, "volume": 289025.0}, {"date": "2017-02-28", "close": 74.54, "volume": 403135.0}, {"date": "2017-03-01", "close": 77.47, "volume": 473998.0}, {"date": "2017-03-02", "close": 74.96, "volume": 404332.0}, {"date": "2017-03-03", "close": 75.34, "volume": 291690.0}, {"date": "2017-03-06", "close": 74.85, "volume": 259012.0}, {"date": "2017-03-07", "close": 74.91, "volume": 300452.0}, {"date": "2017-03-08", "close": 73.7, "volume": 347468.0}, {"date": "2017-03-09", "close": 73.05, "volume": 600062.0}, {"date": "2017-03-10", "close": 72.16, "volume": 706630.0}, {"date": "2017-03-13", "close": 72.34, "volume": 453803.0}, {"date": "2017-03-14", "close": 72.52, "volume": 404560.0}, {"date": "2017-03-15", "close": 72.51, "volume": 583572.0}, {"date": "2017-03-16", "close": 73.86, "volume": 469861.0}, {"date": "2017-03-17", "close": 73.52, "volume": 1613801.0}, {"date": "2017-03-20", "close": 72.17, "volume": 367793.0}, {"date": "2017-03-21", "close": 67.49, "volume": 793808.0}, {"date": "2017-03-22", "close": 67.75, "volume": 792344.0}, {"date": "2017-03-23", "close": 68.01, "volume": 420477.0}, {"date": "2017-03-24", "close": 68.16, "volume": 377895.0}, {"date": "2017-03-27", "close": 67.67, "volume": 413743.0}, {"date": "2017-03-28", "close": 68.67, "volume": 378646.0}, {"date": "2017-03-29", "close": 68.16, "volume": 286541.0}, {"date": "2017-03-30", "close": 70.63, "volume": 378058.0}, {"date": "2017-03-31", "close": 69.71, "volume": 493274.0}, {"date": "2017-04-03", "close": 68.64, "volume": 488909.0}, {"date": "2017-04-04", "close": 68.67, "volume": 334918.0}, {"date": "2017-04-05", "close": 67.18, "volume": 347959.0}, {"date": "2017-04-06", "close": 67.68, "volume": 655167.0}, {"date": "2017-04-07", "close": 67.59, "volume": 294060.0}, {"date": "2017-04-10", "close": 67.18, "volume": 429108.0}, {"date": "2017-04-11", "close": 67.78, "volume": 457268.0}, {"date": "2017-04-12", "close": 66.24, "volume": 430246.0}, {"date": "2017-04-13", "close": 64.48, "volume": 552580.0}, {"date": "2017-04-17", "close": 65.97, "volume": 529627.0}, {"date": "2017-04-18", "close": 65.45, "volume": 605851.0}, {"date": "2017-04-19", "close": 65.66, "volume": 605081.0}, {"date": "2017-04-20", "close": 67.92, "volume": 472303.0}, {"date": "2017-04-21", "close": 68.16, "volume": 454678.0}, {"date": "2017-04-24", "close": 69.77, "volume": 374622.0}, {"date": "2017-04-25", "close": 70.3, "volume": 539431.0}, {"date": "2017-04-26", "close": 70.84, "volume": 632695.0}, {"date": "2017-04-27", "close": 68.89, "volume": 612669.0}, {"date": "2017-04-28", "close": 67.2, "volume": 548684.0}, {"date": "2017-05-01", "close": 67.77, "volume": 442511.0}, {"date": "2017-05-02", "close": 66.62, "volume": 378076.0}, {"date": "2017-05-03", "close": 67.29, "volume": 291008.0}, {"date": "2017-05-04", "close": 66.81, "volume": 309962.0}, {"date": "2017-05-05", "close": 66.74, "volume": 325389.0}, {"date": "2017-05-08", "close": 67.17, "volume": 256472.0}, {"date": "2017-05-09", "close": 66.49, "volume": 274882.0}, {"date": "2017-05-10", "close": 66.64, "volume": 234938.0}, {"date": "2017-05-11", "close": 65.28, "volume": 303737.0}, {"date": "2017-05-12", "close": 65.0, "volume": 282132.0}, {"date": "2017-05-15", "close": 65.49, "volume": 254637.0}, {"date": "2017-05-16", "close": 66.07, "volume": 188566.0}, {"date": "2017-05-17", "close": 63.16, "volume": 650499.0}, {"date": "2017-05-18", "close": 63.54, "volume": 326961.0}, {"date": "2017-05-19", "close": 64.29, "volume": 335804.0}, {"date": "2017-05-22", "close": 64.51, "volume": 245112.0}, {"date": "2017-05-23", "close": 65.56, "volume": 256640.0}, {"date": "2017-05-24", "close": 65.13, "volume": 180834.0}, {"date": "2017-05-25", "close": 64.46, "volume": 299189.0}, {"date": "2017-05-26", "close": 63.96, "volume": 305845.0}, {"date": "2017-05-30", "close": 63.28, "volume": 252719.0}, {"date": "2017-05-31", "close": 62.64, "volume": 328322.0}, {"date": "2017-06-01", "close": 64.37, "volume": 293955.0}, {"date": "2017-06-02", "close": 63.88, "volume": 284490.0}, {"date": "2017-06-05", "close": 64.24, "volume": 315720.0}, {"date": "2017-06-06", "close": 63.94, "volume": 286118.0}, {"date": "2017-06-07", "close": 64.07, "volume": 310561.0}, {"date": "2017-06-08", "close": 66.33, "volume": 484102.0}, {"date": "2017-06-09", "close": 68.14, "volume": 691631.0}, {"date": "2017-06-12", "close": 67.88, "volume": 565833.0}, {"date": "2017-06-13", "close": 68.33, "volume": 445598.0}, {"date": "2017-06-14", "close": 67.51, "volume": 386981.0}, {"date": "2017-06-15", "close": 66.79, "volume": 492428.0}, {"date": "2017-06-16", "close": 66.07, "volume": 922017.0}, {"date": "2017-06-19", "close": 65.82, "volume": 501707.0}, {"date": "2017-06-20", "close": 64.6, "volume": 764829.0}, {"date": "2017-06-21", "close": 63.55, "volume": 566953.0}, {"date": "2017-06-22", "close": 62.6, "volume": 592508.0}, {"date": "2017-06-23", "close": 62.26, "volume": 7216745.0}, {"date": "2017-06-26", "close": 62.78, "volume": 584153.0}, {"date": "2017-06-27", "close": 62.71, "volume": 975249.0}, {"date": "2017-06-28", "close": 63.32, "volume": 835379.0}, {"date": "2017-06-29", "close": 64.67, "volume": 847561.0}, {"date": "2017-06-30", "close": 64.24, "volume": 471842.0}, {"date": "2017-07-03", "close": 65.99, "volume": 187086.0}, {"date": "2017-07-05", "close": 65.37, "volume": 539507.0}, {"date": "2017-07-06", "close": 64.35, "volume": 537040.0}, {"date": "2017-07-07", "close": 65.04, "volume": 349968.0}, {"date": "2017-07-10", "close": 64.4, "volume": 301478.0}, {"date": "2017-07-11", "close": 64.29, "volume": 376147.0}, {"date": "2017-07-12", "close": 64.52, "volume": 650282.0}, {"date": "2017-07-13", "close": 64.59, "volume": 310444.0}, {"date": "2017-07-14", "close": 64.29, "volume": 322280.0}, {"date": "2017-07-17", "close": 64.42, "volume": 375419.0}, {"date": "2017-07-18", "close": 64.11, "volume": 267340.0}, {"date": "2017-07-19", "close": 64.64, "volume": 617331.0}, {"date": "2017-07-20", "close": 64.42, "volume": 640102.0}, {"date": "2017-07-21", "close": 64.29, "volume": 478865.0}, {"date": "2017-07-24", "close": 65.2, "volume": 544313.0}, {"date": "2017-07-25", "close": 65.98, "volume": 907534.0}, {"date": "2017-07-26", "close": 63.73, "volume": 726361.0}, {"date": "2017-07-27", "close": 63.38, "volume": 526261.0}, {"date": "2017-07-28", "close": 63.52, "volume": 430608.0}, {"date": "2017-07-31", "close": 64.1, "volume": 521556.0}, {"date": "2017-08-01", "close": 64.6, "volume": 293203.0}, {"date": "2017-08-02", "close": 65.53, "volume": 489766.0}, {"date": "2017-08-03", "close": 65.12, "volume": 432595.0}, {"date": "2017-08-04", "close": 65.63, "volume": 364558.0}, {"date": "2017-08-07", "close": 65.37, "volume": 318073.0}, {"date": "2017-08-08", "close": 65.6, "volume": 465074.0}, {"date": "2017-08-09", "close": 64.68, "volume": 443242.0}, {"date": "2017-08-10", "close": 62.02, "volume": 726212.0}, {"date": "2017-08-11", "close": 62.07, "volume": 468979.0}, {"date": "2017-08-14", "close": 63.38, "volume": 290326.0}, {"date": "2017-08-15", "close": 62.89, "volume": 267598.0}, {"date": "2017-08-16", "close": 62.52, "volume": 213941.0}, {"date": "2017-08-17", "close": 60.41, "volume": 484981.0}, {"date": "2017-08-18", "close": 60.37, "volume": 397228.0}, {"date": "2017-08-21", "close": 60.7, "volume": 479323.0}, {"date": "2017-08-22", "close": 61.18, "volume": 293133.0}, {"date": "2017-08-23", "close": 61.2, "volume": 244888.0}, {"date": "2017-08-24", "close": 61.61, "volume": 219513.0}, {"date": "2017-08-25", "close": 61.92, "volume": 330846.0}, {"date": "2017-08-28", "close": 61.03, "volume": 569888.0}, {"date": "2017-08-29", "close": 60.14, "volume": 625449.0}, {"date": "2017-08-30", "close": 60.33, "volume": 615397.0}, {"date": "2017-08-31", "close": 59.75, "volume": 321578.0}, {"date": "2017-09-01", "close": 60.24, "volume": 267636.0}, {"date": "2017-09-05", "close": 57.86, "volume": 685993.0}, {"date": "2017-09-06", "close": 57.86, "volume": 661738.0}, {"date": "2017-09-07", "close": 56.46, "volume": 926003.0}, {"date": "2017-09-08", "close": 57.4, "volume": 706813.0}, {"date": "2017-09-11", "close": 59.53, "volume": 643607.0}, {"date": "2017-09-12", "close": 61.89, "volume": 1159895.0}, {"date": "2017-09-13", "close": 61.71, "volume": 676022.0}, {"date": "2017-09-14", "close": 60.0, "volume": 719109.0}, {"date": "2017-09-15", "close": 60.0, "volume": 1342967.0}, {"date": "2017-09-18", "close": 60.15, "volume": 678752.0}, {"date": "2017-09-19", "close": 60.47, "volume": 558736.0}, {"date": "2017-09-20", "close": 61.5, "volume": 501264.0}, {"date": "2017-09-21", "close": 61.68, "volume": 381549.0}, {"date": "2017-09-22", "close": 61.54, "volume": 200369.0}, {"date": "2017-09-25", "close": 61.69, "volume": 256747.0}, {"date": "2017-09-26", "close": 62.35, "volume": 404638.0}, {"date": "2017-09-27", "close": 64.26, "volume": 603515.0}, {"date": "2017-09-28", "close": 64.61, "volume": 556480.0}, {"date": "2017-09-29", "close": 65.73, "volume": 657720.0}, {"date": "2017-10-02", "close": 65.85, "volume": 821884.0}, {"date": "2017-10-03", "close": 65.13, "volume": 410230.0}, {"date": "2017-10-04", "close": 63.99, "volume": 222730.0}, {"date": "2017-10-05", "close": 64.74, "volume": 148416.0}, {"date": "2017-10-06", "close": 64.67, "volume": 191287.0}, {"date": "2017-10-09", "close": 64.54, "volume": 191952.0}, {"date": "2017-10-10", "close": 64.91, "volume": 338930.0}, {"date": "2017-10-11", "close": 64.24, "volume": 268280.0}, {"date": "2017-10-12", "close": 63.71, "volume": 302763.0}, {"date": "2017-10-13", "close": 63.72, "volume": 347171.0}, {"date": "2017-10-16", "close": 64.3, "volume": 269400.0}, {"date": "2017-10-17", "close": 63.35, "volume": 538722.0}, {"date": "2017-10-18", "close": 63.96, "volume": 348248.0}, {"date": "2017-10-19", "close": 64.64, "volume": 252608.0}, {"date": "2017-10-20", "close": 65.71, "volume": 624811.0}, {"date": "2017-10-23", "close": 64.34, "volume": 261901.0}, {"date": "2017-10-24", "close": 64.85, "volume": 423585.0}, {"date": "2017-10-25", "close": 66.37, "volume": 523450.0}, {"date": "2017-10-26", "close": 67.25, "volume": 541035.0}, {"date": "2017-10-27", "close": 66.91, "volume": 608413.0}, {"date": "2017-10-30", "close": 65.85, "volume": 345893.0}, {"date": "2017-10-31", "close": 65.78, "volume": 261404.0}, {"date": "2017-11-01", "close": 65.25, "volume": 291590.0}, {"date": "2017-11-02", "close": 65.86, "volume": 324382.0}, {"date": "2017-11-03", "close": 65.92, "volume": 319911.0}, {"date": "2017-11-06", "close": 65.4, "volume": 181848.0}, {"date": "2017-11-07", "close": 63.1, "volume": 386370.0}, {"date": "2017-11-08", "close": 62.79, "volume": 548261.0}, {"date": "2017-11-09", "close": 63.01, "volume": 567671.0}, {"date": "2017-11-10", "close": 62.9, "volume": 298738.0}, {"date": "2017-11-13", "close": 64.36, "volume": 453649.0}, {"date": "2017-11-14", "close": 64.26, "volume": 351865.0}, {"date": "2017-11-15", "close": 64.46, "volume": 246093.0}, {"date": "2017-11-16", "close": 64.57, "volume": 337736.0}, {"date": "2017-11-17", "close": 65.38, "volume": 326281.0}, {"date": "2017-11-20", "close": 65.63, "volume": 197900.0}, {"date": "2017-11-21", "close": 65.97, "volume": 245266.0}, {"date": "2017-11-22", "close": 65.65, "volume": 139180.0}, {"date": "2017-11-24", "close": 65.05, "volume": 101818.0}, {"date": "2017-11-27", "close": 65.24, "volume": 168610.0}, {"date": "2017-11-28", "close": 67.86, "volume": 322724.0}, {"date": "2017-11-29", "close": 70.63, "volume": 457327.0}, {"date": "2017-11-30", "close": 70.04, "volume": 410750.0}, {"date": "2017-12-01", "close": 69.83, "volume": 371693.0}, {"date": "2017-12-04", "close": 71.45, "volume": 528400.0}, {"date": "2017-12-05", "close": 68.95, "volume": 383136.0}, {"date": "2017-12-06", "close": 68.33, "volume": 238159.0}, {"date": "2017-12-07", "close": 69.28, "volume": 258982.0}, {"date": "2017-12-08", "close": 68.99, "volume": 374521.0}, {"date": "2017-12-11", "close": 68.79, "volume": 388830.0}, {"date": "2017-12-12", "close": 69.59, "volume": 414892.0}, {"date": "2017-12-13", "close": 69.84, "volume": 813855.0}, {"date": "2017-12-14", "close": 69.1, "volume": 611665.0}, {"date": "2017-12-15", "close": 71.45, "volume": 2377183.0}, {"date": "2017-12-18", "close": 71.71, "volume": 609659.0}, {"date": "2017-12-19", "close": 71.74, "volume": 520438.0}, {"date": "2017-12-20", "close": 71.3, "volume": 500259.0}, {"date": "2017-12-21", "close": 72.19, "volume": 535581.0}, {"date": "2017-12-22", "close": 71.75, "volume": 322580.0}, {"date": "2017-12-26", "close": 71.21, "volume": 356389.0}, {"date": "2017-12-27", "close": 70.77, "volume": 256624.0}, {"date": "2017-12-28", "close": 70.93, "volume": 265840.0}, {"date": "2017-12-29", "close": 70.07, "volume": 314372.0}, {"date": "2018-01-02", "close": 70.0, "volume": 462150.0}, {"date": "2018-01-03", "close": 69.52, "volume": 350040.0}, {"date": "2018-01-04", "close": 69.37, "volume": 541754.0}, {"date": "2018-01-05", "close": 69.71, "volume": 398543.0}, {"date": "2018-01-08", "close": 69.49, "volume": 299267.0}, {"date": "2018-01-09", "close": 71.0, "volume": 580136.0}, {"date": "2018-01-10", "close": 72.85, "volume": 658227.0}, {"date": "2018-01-11", "close": 74.35, "volume": 570889.0}, {"date": "2018-01-12", "close": 74.98, "volume": 554595.0}, {"date": "2018-01-16", "close": 74.07, "volume": 502529.0}, {"date": "2018-01-17", "close": 74.46, "volume": 405327.0}, {"date": "2018-01-18", "close": 74.26, "volume": 454001.0}, {"date": "2018-01-19", "close": 75.65, "volume": 447114.0}, {"date": "2018-01-22", "close": 75.69, "volume": 393452.0}, {"date": "2018-01-23", "close": 75.69, "volume": 413448.0}, {"date": "2018-01-24", "close": 77.15, "volume": 783592.0}, {"date": "2018-01-25", "close": 76.45, "volume": 574503.0}, {"date": "2018-01-26", "close": 76.97, "volume": 423810.0}, {"date": "2018-01-29", "close": 76.45, "volume": 458887.0}, {"date": "2018-01-30", "close": 76.08, "volume": 324313.0}, {"date": "2018-01-31", "close": 75.8, "volume": 422643.0}, {"date": "2018-02-01", "close": 76.97, "volume": 383583.0}, {"date": "2018-02-02", "close": 76.28, "volume": 449787.0}, {"date": "2018-02-05", "close": 72.66, "volume": 418305.0}, {"date": "2018-02-06", "close": 73.56, "volume": 486274.0}, {"date": "2018-02-07", "close": 73.52, "volume": 233875.0}, {"date": "2018-02-08", "close": 71.32, "volume": 406959.0}, {"date": "2018-02-09", "close": 73.12, "volume": 377202.0}, {"date": "2018-02-12", "close": 74.48, "volume": 562945.0}, {"date": "2018-02-13", "close": 74.76, "volume": 249840.0}, {"date": "2018-02-14", "close": 77.07, "volume": 282144.0}, {"date": "2018-02-15", "close": 76.96, "volume": 311351.0}, {"date": "2018-02-16", "close": 77.82, "volume": 347977.0}, {"date": "2018-02-20", "close": 76.53, "volume": 279088.0}, {"date": "2018-02-21", "close": 77.21, "volume": 184659.0}, {"date": "2018-02-22", "close": 75.49, "volume": 240463.0}, {"date": "2018-02-23", "close": 76.72, "volume": 271312.0}, {"date": "2018-02-26", "close": 77.15, "volume": 213463.0}, {"date": "2018-02-27", "close": 76.07, "volume": 253786.0}, {"date": "2018-02-28", "close": 75.0, "volume": 234203.0}, {"date": "2018-03-01", "close": 74.94, "volume": 316926.0}, {"date": "2018-03-02", "close": 75.92, "volume": 575249.0}, {"date": "2018-03-05", "close": 77.25, "volume": 421397.0}, {"date": "2018-03-06", "close": 78.45, "volume": 485008.0}, {"date": "2018-03-07", "close": 78.38, "volume": 531967.0}, {"date": "2018-03-08", "close": 77.51, "volume": 263598.0}, {"date": "2018-03-09", "close": 78.61, "volume": 509709.0}, {"date": "2018-03-12", "close": 78.7, "volume": 242470.0}, {"date": "2018-03-13", "close": 77.81, "volume": 312009.0}, {"date": "2018-03-14", "close": 76.42, "volume": 445337.0}, {"date": "2018-03-15", "close": 76.72, "volume": 312125.0}, {"date": "2018-03-16", "close": 77.19, "volume": 1174977.0}, {"date": "2018-03-19", "close": 76.26, "volume": 191739.0}, {"date": "2018-03-20", "close": 76.26, "volume": 223104.0}, {"date": "2018-03-21", "close": 76.38, "volume": 264600.0}, {"date": "2018-03-22", "close": 73.38, "volume": 274725.0}, {"date": "2018-03-23", "close": 70.88, "volume": 387628.0}, {"date": "2018-03-26", "close": 73.19, "volume": 380379.0}, {"date": "2018-03-27", "close": 71.26, "volume": 378625.0}, {"date": "2018-03-28", "close": 71.84, "volume": 272983.0}, {"date": "2018-03-29", "close": 72.63, "volume": 325037.0}, {"date": "2018-04-02", "close": 70.91, "volume": 339901.0}, {"date": "2018-04-03", "close": 71.67, "volume": 605143.0}, {"date": "2018-04-04", "close": 72.84, "volume": 483735.0}, {"date": "2018-04-05", "close": 73.26, "volume": 353862.0}, {"date": "2018-04-06", "close": 70.85, "volume": 330248.0}, {"date": "2018-04-09", "close": 70.9, "volume": 250230.0}, {"date": "2018-04-10", "close": 72.83, "volume": 745716.0}, {"date": "2018-04-11", "close": 72.55, "volume": 383016.0}, {"date": "2018-04-12", "close": 73.58, "volume": 323699.0}, {"date": "2018-04-13", "close": 72.35, "volume": 290866.0}, {"date": "2018-04-16", "close": 73.0, "volume": 268932.0}, {"date": "2018-04-17", "close": 71.69, "volume": 288303.0}, {"date": "2018-04-18", "close": 72.02, "volume": 211194.0}, {"date": "2018-04-19", "close": 73.57, "volume": 203908.0}, {"date": "2018-04-20", "close": 74.51, "volume": 321545.0}, {"date": "2018-04-23", "close": 75.24, "volume": 274882.0}, {"date": "2018-04-24", "close": 75.75, "volume": 330923.0}, {"date": "2018-04-25", "close": 73.94, "volume": 619931.0}, {"date": "2018-04-26", "close": 72.21, "volume": 662027.0}, {"date": "2018-04-27", "close": 73.12, "volume": 426594.0}, {"date": "2018-04-30", "close": 71.77, "volume": 501129.0}, {"date": "2018-05-01", "close": 72.32, "volume": 381552.0}, {"date": "2018-05-02", "close": 72.49, "volume": 478817.0}, {"date": "2018-05-03", "close": 71.61, "volume": 322576.0}, {"date": "2018-05-04", "close": 72.89, "volume": 487834.0}, {"date": "2018-05-07", "close": 73.87, "volume": 399291.0}, {"date": "2018-05-08", "close": 74.45, "volume": 484143.0}, {"date": "2018-05-09", "close": 75.24, "volume": 393455.0}, {"date": "2018-05-10", "close": 75.14, "volume": 276121.0}, {"date": "2018-05-11", "close": 75.68, "volume": 292516.0}, {"date": "2018-05-14", "close": 74.54, "volume": 421121.0}, {"date": "2018-05-15", "close": 74.62, "volume": 468475.0}, {"date": "2018-05-16", "close": 74.83, "volume": 376640.0}, {"date": "2018-05-17", "close": 74.64, "volume": 301709.0}, {"date": "2018-05-18", "close": 74.15, "volume": 337262.0}, {"date": "2018-05-21", "close": 76.05, "volume": 512048.0}, {"date": "2018-05-22", "close": 75.82, "volume": 440939.0}, {"date": "2018-05-23", "close": 74.9, "volume": 505063.0}, {"date": "2018-05-24", "close": 74.39, "volume": 337488.0}, {"date": "2018-05-25", "close": 73.78, "volume": 300470.0}, {"date": "2018-05-29", "close": 72.31, "volume": 585100.0}, {"date": "2018-05-30", "close": 73.58, "volume": 441954.0}, {"date": "2018-05-31", "close": 72.43, "volume": 429454.0}, {"date": "2018-06-01", "close": 73.08, "volume": 400013.0}, {"date": "2018-06-04", "close": 74.18, "volume": 279972.0}, {"date": "2018-06-05", "close": 73.64, "volume": 240794.0}, {"date": "2018-06-06", "close": 75.23, "volume": 367631.0}, {"date": "2018-06-07", "close": 75.51, "volume": 399807.0}, {"date": "2018-06-08", "close": 75.43, "volume": 258824.0}, {"date": "2018-06-11", "close": 74.12, "volume": 229501.0}, {"date": "2018-06-12", "close": 73.31, "volume": 409906.0}, {"date": "2018-06-13", "close": 73.06, "volume": 464990.0}, {"date": "2018-06-14", "close": 72.02, "volume": 321219.0}, {"date": "2018-06-15", "close": 71.32, "volume": 538599.0}, {"date": "2018-06-18", "close": 70.73, "volume": 454181.0}, {"date": "2018-06-19", "close": 71.68, "volume": 411942.0}, {"date": "2018-06-20", "close": 71.11, "volume": 517308.0}, {"date": "2018-06-21", "close": 71.37, "volume": 373450.0}, {"date": "2018-06-22", "close": 70.2, "volume": 431965.0}, {"date": "2018-06-25", "close": 70.03, "volume": 221686.0}, {"date": "2018-06-26", "close": 69.29, "volume": 279854.0}, {"date": "2018-06-27", "close": 68.1, "volume": 617172.0}, {"date": "2018-06-28", "close": 67.67, "volume": 626220.0}, {"date": "2018-06-29", "close": 68.36, "volume": 1047486.0}, {"date": "2018-07-02", "close": 68.55, "volume": 318102.0}, {"date": "2018-07-03", "close": 68.02, "volume": 139031.0}, {"date": "2018-07-05", "close": 68.17, "volume": 227156.0}, {"date": "2018-07-06", "close": 68.31, "volume": 199706.0}, {"date": "2018-07-09", "close": 70.25, "volume": 291345.0}, {"date": "2018-07-10", "close": 69.09, "volume": 294018.0}, {"date": "2018-07-11", "close": 68.91, "volume": 242158.0}, {"date": "2018-07-12", "close": 68.27, "volume": 307018.0}, {"date": "2018-07-13", "close": 67.78, "volume": 286887.0}, {"date": "2018-07-16", "close": 68.3, "volume": 251475.0}, {"date": "2018-07-17", "close": 68.38, "volume": 177063.0}, {"date": "2018-07-18", "close": 68.89, "volume": 368876.0}, {"date": "2018-07-19", "close": 69.37, "volume": 359643.0}, {"date": "2018-07-20", "close": 69.75, "volume": 326579.0}, {"date": "2018-07-23", "close": 70.79, "volume": 367206.0}, {"date": "2018-07-24", "close": 69.58, "volume": 589336.0}, {"date": "2018-07-25", "close": 68.88, "volume": 686624.0}, {"date": "2018-07-26", "close": 68.85, "volume": 486685.0}, {"date": "2018-07-27", "close": 69.74, "volume": 521482.0}, {"date": "2018-07-30", "close": 69.99, "volume": 423572.0}, {"date": "2018-07-31", "close": 70.15, "volume": 660816.0}, {"date": "2018-08-01", "close": 70.97, "volume": 398715.0}, {"date": "2018-08-02", "close": 71.32, "volume": 274720.0}, {"date": "2018-08-03", "close": 71.09, "volume": 272012.0}, {"date": "2018-08-06", "close": 71.2, "volume": 250781.0}, {"date": "2018-08-07", "close": 72.03, "volume": 423586.0}, {"date": "2018-08-08", "close": 72.77, "volume": 414931.0}, {"date": "2018-08-09", "close": 72.96, "volume": 815344.0}, {"date": "2018-08-10", "close": 72.86, "volume": 314308.0}, {"date": "2018-08-13", "close": 72.77, "volume": 562087.0}, {"date": "2018-08-14", "close": 73.58, "volume": 476386.0}, {"date": "2018-08-15", "close": 72.87, "volume": 707153.0}, {"date": "2018-08-16", "close": 73.97, "volume": 397417.0}, {"date": "2018-08-17", "close": 74.64, "volume": 273391.0}, {"date": "2018-08-20", "close": 75.14, "volume": 274272.0}, {"date": "2018-08-21", "close": 76.0, "volume": 251035.0}, {"date": "2018-08-22", "close": 75.59, "volume": 140578.0}, {"date": "2018-08-23", "close": 75.04, "volume": 405322.0}, {"date": "2018-08-24", "close": 74.5, "volume": 479540.0}, {"date": "2018-08-27", "close": 74.62, "volume": 482617.0}, {"date": "2018-08-28", "close": 74.56, "volume": 347650.0}, {"date": "2018-08-29", "close": 74.93, "volume": 289584.0}, {"date": "2018-08-30", "close": 74.81, "volume": 410479.0}, {"date": "2018-08-31", "close": 74.84, "volume": 272392.0}, {"date": "2018-09-04", "close": 75.1, "volume": 390174.0}, {"date": "2018-09-05", "close": 75.1, "volume": 462070.0}, {"date": "2018-09-06", "close": 74.95, "volume": 335519.0}, {"date": "2018-09-07", "close": 75.2, "volume": 344041.0}, {"date": "2018-09-10", "close": 75.45, "volume": 520202.0}, {"date": "2018-09-11", "close": 75.36, "volume": 505924.0}, {"date": "2018-09-12", "close": 73.73, "volume": 582098.0}, {"date": "2018-09-13", "close": 73.01, "volume": 595973.0}, {"date": "2018-09-14", "close": 73.66, "volume": 355211.0}, {"date": "2018-09-17", "close": 73.26, "volume": 288265.0}, {"date": "2018-09-18", "close": 73.13, "volume": 365905.0}, {"date": "2018-09-19", "close": 74.02, "volume": 389309.0}, {"date": "2018-09-20", "close": 74.04, "volume": 542099.0}, {"date": "2018-09-21", "close": 73.24, "volume": 1434193.0}, {"date": "2018-09-24", "close": 71.78, "volume": 446154.0}, {"date": "2018-09-25", "close": 72.06, "volume": 340443.0}, {"date": "2018-09-26", "close": 70.41, "volume": 502272.0}, {"date": "2018-09-27", "close": 69.38, "volume": 706558.0}, {"date": "2018-09-28", "close": 69.35, "volume": 365879.0}, {"date": "2018-10-01", "close": 69.03, "volume": 329374.0}, {"date": "2018-10-02", "close": 68.64, "volume": 470953.0}, {"date": "2018-10-03", "close": 70.26, "volume": 560212.0}, {"date": "2018-10-04", "close": 70.92, "volume": 420782.0}, {"date": "2018-10-05", "close": 70.27, "volume": 279260.0}, {"date": "2018-10-08", "close": 70.89, "volume": 398514.0}, {"date": "2018-10-09", "close": 71.02, "volume": 467626.0}, {"date": "2018-10-10", "close": 70.88, "volume": 765899.0}, {"date": "2018-10-11", "close": 67.65, "volume": 880552.0}, {"date": "2018-10-12", "close": 65.8, "volume": 967888.0}, {"date": "2018-10-15", "close": 66.45, "volume": 501127.0}, {"date": "2018-10-16", "close": 65.65, "volume": 692200.0}, {"date": "2018-10-17", "close": 66.03, "volume": 557885.0}, {"date": "2018-10-18", "close": 64.63, "volume": 425731.0}, {"date": "2018-10-19", "close": 63.56, "volume": 484513.0}, {"date": "2018-10-22", "close": 62.19, "volume": 576048.0}, {"date": "2018-10-23", "close": 62.18, "volume": 718690.0}, {"date": "2018-10-24", "close": 60.56, "volume": 979471.0}, {"date": "2018-10-25", "close": 62.38, "volume": 718412.0}, {"date": "2018-10-26", "close": 62.85, "volume": 587112.0}, {"date": "2018-10-29", "close": 64.41, "volume": 420207.0}, {"date": "2018-10-30", "close": 65.37, "volume": 565357.0}, {"date": "2018-10-31", "close": 65.03, "volume": 698402.0}, {"date": "2018-11-01", "close": 66.57, "volume": 400623.0}, {"date": "2018-11-02", "close": 67.47, "volume": 439490.0}, {"date": "2018-11-05", "close": 67.96, "volume": 364294.0}, {"date": "2018-11-06", "close": 68.57, "volume": 325022.0}, {"date": "2018-11-07", "close": 68.8, "volume": 434965.0}, {"date": "2018-11-08", "close": 69.82, "volume": 704003.0}, {"date": "2018-11-09", "close": 69.13, "volume": 409892.0}, {"date": "2018-11-12", "close": 67.73, "volume": 476624.0}, {"date": "2018-11-13", "close": 67.42, "volume": 577481.0}, {"date": "2018-11-14", "close": 66.59, "volume": 749222.0}, {"date": "2018-11-15", "close": 67.93, "volume": 415114.0}, {"date": "2018-11-16", "close": 68.72, "volume": 346944.0}, {"date": "2018-11-19", "close": 69.02, "volume": 559975.0}, {"date": "2018-11-20", "close": 67.87, "volume": 447143.0}, {"date": "2018-11-21", "close": 68.41, "volume": 253996.0}, {"date": "2018-11-23", "close": 68.64, "volume": 132951.0}, {"date": "2018-11-26", "close": 69.34, "volume": 345660.0}, {"date": "2018-11-27", "close": 69.0, "volume": 385046.0}, {"date": "2018-11-28", "close": 68.82, "volume": 516813.0}, {"date": "2018-11-29", "close": 68.32, "volume": 361878.0}, {"date": "2018-11-30", "close": 69.39, "volume": 418332.0}, {"date": "2018-12-03", "close": 69.75, "volume": 327339.0}, {"date": "2018-12-04", "close": 66.61, "volume": 455966.0}, {"date": "2018-12-06", "close": 66.56, "volume": 522447.0}, {"date": "2018-12-07", "close": 66.09, "volume": 412247.0}, {"date": "2018-12-10", "close": 65.0, "volume": 317230.0}, {"date": "2018-12-11", "close": 64.92, "volume": 639673.0}, {"date": "2018-12-12", "close": 65.92, "volume": 530164.0}, {"date": "2018-12-13", "close": 63.49, "volume": 576175.0}, {"date": "2018-12-14", "close": 62.53, "volume": 278582.0}, {"date": "2018-12-17", "close": 62.27, "volume": 345733.0}, {"date": "2018-12-18", "close": 60.8, "volume": 426241.0}, {"date": "2018-12-19", "close": 59.37, "volume": 553558.0}, {"date": "2018-12-20", "close": 59.26, "volume": 675210.0}, {"date": "2018-12-21", "close": 58.07, "volume": 1028975.0}, {"date": "2018-12-24", "close": 57.46, "volume": 323193.0}, {"date": "2018-12-26", "close": 60.68, "volume": 537916.0}, {"date": "2018-12-27", "close": 60.93, "volume": 482313.0}, {"date": "2018-12-28", "close": 61.93, "volume": 668968.0}, {"date": "2018-12-31", "close": 62.3, "volume": 675299.0}, {"date": "2019-01-02", "close": 64.23, "volume": 807746.0}, {"date": "2019-01-03", "close": 63.48, "volume": 675854.0}, {"date": "2019-01-04", "close": 65.45, "volume": 453713.0}, {"date": "2019-01-07", "close": 66.39, "volume": 460681.0}, {"date": "2019-01-08", "close": 66.87, "volume": 480274.0}, {"date": "2019-01-09", "close": 67.13, "volume": 432151.0}, {"date": "2019-01-10", "close": 66.89, "volume": 568366.0}, {"date": "2019-01-11", "close": 67.07, "volume": 378355.0}, {"date": "2019-01-14", "close": 67.27, "volume": 469058.0}, {"date": "2019-01-15", "close": 68.05, "volume": 276818.0}, {"date": "2019-01-16", "close": 69.87, "volume": 420792.0}, {"date": "2019-01-17", "close": 70.59, "volume": 474696.0}, {"date": "2019-01-18", "close": 71.89, "volume": 379151.0}, {"date": "2019-01-22", "close": 70.83, "volume": 429400.0}, {"date": "2019-01-23", "close": 70.54, "volume": 519808.0}, {"date": "2019-01-24", "close": 70.66, "volume": 377634.0}, {"date": "2019-01-25", "close": 70.79, "volume": 624218.0}, {"date": "2019-01-28", "close": 70.84, "volume": 480127.0}, {"date": "2019-01-29", "close": 71.05, "volume": 692246.0}, {"date": "2019-01-30", "close": 71.68, "volume": 918700.0}, {"date": "2019-01-31", "close": 71.14, "volume": 712129.0}, {"date": "2019-02-01", "close": 72.26, "volume": 484677.0}, {"date": "2019-02-04", "close": 73.3, "volume": 376674.0}, {"date": "2019-02-05", "close": 72.81, "volume": 244778.0}, {"date": "2019-02-06", "close": 72.97, "volume": 391079.0}, {"date": "2019-02-07", "close": 73.84, "volume": 876259.0}, {"date": "2019-02-08", "close": 73.0, "volume": 407925.0}, {"date": "2019-02-11", "close": 73.25, "volume": 371779.0}, {"date": "2019-02-12", "close": 74.27, "volume": 506920.0}, {"date": "2019-02-13", "close": 74.49, "volume": 331514.0}, {"date": "2019-02-14", "close": 73.36, "volume": 534234.0}, {"date": "2019-02-15", "close": 74.43, "volume": 758175.0}, {"date": "2019-02-19", "close": 74.82, "volume": 338049.0}, {"date": "2019-02-20", "close": 74.93, "volume": 444926.0}, {"date": "2019-02-21", "close": 74.7, "volume": 242179.0}, {"date": "2019-02-22", "close": 74.38, "volume": 207520.0}, {"date": "2019-02-25", "close": 74.53, "volume": 259418.0}, {"date": "2019-02-26", "close": 74.19, "volume": 343386.0}, {"date": "2019-02-27", "close": 75.27, "volume": 336276.0}, {"date": "2019-02-28", "close": 74.45, "volume": 292386.0}, {"date": "2019-03-01", "close": 74.76, "volume": 218643.0}, {"date": "2019-03-04", "close": 74.66, "volume": 250093.0}, {"date": "2019-03-05", "close": 74.77, "volume": 237296.0}, {"date": "2019-03-06", "close": 73.25, "volume": 434248.0}, {"date": "2019-03-07", "close": 72.36, "volume": 286030.0}, {"date": "2019-03-08", "close": 72.55, "volume": 272156.0}, {"date": "2019-03-11", "close": 73.31, "volume": 270958.0}, {"date": "2019-03-12", "close": 73.03, "volume": 199394.0}, {"date": "2019-03-13", "close": 73.47, "volume": 494918.0}, {"date": "2019-03-14", "close": 72.98, "volume": 260124.0}, {"date": "2019-03-15", "close": 72.88, "volume": 743208.0}, {"date": "2019-03-18", "close": 74.05, "volume": 244513.0}, {"date": "2019-03-19", "close": 72.42, "volume": 258889.0}, {"date": "2019-03-20", "close": 70.18, "volume": 505680.0}, {"date": "2019-03-21", "close": 69.36, "volume": 430588.0}, {"date": "2019-03-22", "close": 66.5, "volume": 477812.0}, {"date": "2019-03-25", "close": 67.02, "volume": 302032.0}, {"date": "2019-03-26", "close": 68.6, "volume": 244367.0}, {"date": "2019-03-27", "close": 68.56, "volume": 312980.0}, {"date": "2019-03-28", "close": 69.1, "volume": 646461.0}, {"date": "2019-03-29", "close": 69.06, "volume": 306401.0}, {"date": "2019-04-01", "close": 70.78, "volume": 265326.0}, {"date": "2019-04-02", "close": 70.44, "volume": 251929.0}, {"date": "2019-04-03", "close": 70.11, "volume": 272148.0}, {"date": "2019-04-04", "close": 70.65, "volume": 313568.0}, {"date": "2019-04-05", "close": 71.06, "volume": 404603.0}, {"date": "2019-04-08", "close": 70.74, "volume": 290999.0}, {"date": "2019-04-09", "close": 69.53, "volume": 430228.0}, {"date": "2019-04-10", "close": 70.13, "volume": 304861.0}, {"date": "2019-04-11", "close": 70.43, "volume": 164616.0}, {"date": "2019-04-12", "close": 71.9, "volume": 512974.0}, {"date": "2019-04-15", "close": 71.22, "volume": 328546.0}, {"date": "2019-04-16", "close": 72.5, "volume": 448653.0}, {"date": "2019-04-17", "close": 72.15, "volume": 221494.0}, {"date": "2019-04-18", "close": 71.5, "volume": 336085.0}, {"date": "2019-04-22", "close": 71.09, "volume": 314608.0}, {"date": "2019-04-23", "close": 72.17, "volume": 394590.0}, {"date": "2019-04-24", "close": 72.4, "volume": 538739.0}, {"date": "2019-04-25", "close": 71.99, "volume": 238752.0}, {"date": "2019-04-26", "close": 72.58, "volume": 277073.0}, {"date": "2019-04-29", "close": 73.84, "volume": 245341.0}, {"date": "2019-04-30", "close": 73.64, "volume": 232220.0}, {"date": "2019-05-01", "close": 72.63, "volume": 276876.0}, {"date": "2019-05-02", "close": 73.5, "volume": 238418.0}, {"date": "2019-05-03", "close": 74.36, "volume": 193927.0}, {"date": "2019-05-06", "close": 73.94, "volume": 325792.0}, {"date": "2019-05-07", "close": 72.56, "volume": 174175.0}, {"date": "2019-05-08", "close": 72.1, "volume": 151246.0}, {"date": "2019-05-09", "close": 72.11, "volume": 193136.0}, {"date": "2019-05-10", "close": 71.95, "volume": 204042.0}, {"date": "2019-05-13", "close": 69.79, "volume": 328386.0}, {"date": "2019-05-14", "close": 70.69, "volume": 168900.0}, {"date": "2019-05-15", "close": 69.32, "volume": 186690.0}, {"date": "2019-05-16", "close": 70.12, "volume": 185157.0}, {"date": "2019-05-17", "close": 69.57, "volume": 215917.0}, {"date": "2019-05-20", "close": 69.78, "volume": 149627.0}, {"date": "2019-05-21", "close": 70.19, "volume": 116272.0}, {"date": "2019-05-22", "close": 69.1, "volume": 160396.0}, {"date": "2019-05-23", "close": 67.52, "volume": 270753.0}, {"date": "2019-05-24", "close": 68.59, "volume": 205009.0}, {"date": "2019-05-28", "close": 67.35, "volume": 282848.0}, {"date": "2019-05-29", "close": 67.56, "volume": 211730.0}, {"date": "2019-05-30", "close": 66.26, "volume": 180576.0}, {"date": "2019-05-31", "close": 64.81, "volume": 296262.0}, {"date": "2019-06-03", "close": 65.64, "volume": 253981.0}, {"date": "2019-06-04", "close": 67.75, "volume": 192219.0}, {"date": "2019-06-05", "close": 67.64, "volume": 211781.0}, {"date": "2019-06-06", "close": 67.45, "volume": 282198.0}, {"date": "2019-06-07", "close": 67.17, "volume": 147508.0}, {"date": "2019-06-10", "close": 67.6, "volume": 150492.0}, {"date": "2019-06-11", "close": 67.6, "volume": 134327.0}, {"date": "2019-06-12", "close": 67.7, "volume": 235748.0}, {"date": "2019-06-13", "close": 66.85, "volume": 166614.0}, {"date": "2019-06-14", "close": 67.24, "volume": 285693.0}, {"date": "2019-06-17", "close": 62.55, "volume": 2627267.0}, {"date": "2019-06-18", "close": 62.99, "volume": 2466500.0}, {"date": "2019-06-19", "close": 64.06, "volume": 1374305.0}, {"date": "2019-06-20", "close": 64.29, "volume": 835846.0}, {"date": "2019-06-21", "close": 64.29, "volume": 1027108.0}, {"date": "2019-06-24", "close": 63.55, "volume": 667970.0}, {"date": "2019-06-25", "close": 63.77, "volume": 815728.0}, {"date": "2019-06-26", "close": 64.54, "volume": 854589.0}, {"date": "2019-06-27", "close": 65.59, "volume": 810358.0}, {"date": "2019-06-28", "close": 66.05, "volume": 860608.0}, {"date": "2019-07-01", "close": 67.52, "volume": 846070.0}, {"date": "2019-07-02", "close": 66.78, "volume": 1175977.0}, {"date": "2019-07-03", "close": 67.75, "volume": 410197.0}, {"date": "2019-07-05", "close": 68.41, "volume": 541964.0}, {"date": "2019-07-08", "close": 67.05, "volume": 395454.0}, {"date": "2019-07-09", "close": 67.78, "volume": 664726.0}, {"date": "2019-07-10", "close": 66.64, "volume": 427853.0}, {"date": "2019-07-11", "close": 66.92, "volume": 388349.0}, {"date": "2019-07-12", "close": 68.0, "volume": 367048.0}, {"date": "2019-07-15", "close": 67.04, "volume": 613935.0}, {"date": "2019-07-16", "close": 67.46, "volume": 354961.0}, {"date": "2019-07-17", "close": 66.73, "volume": 510651.0}, {"date": "2019-07-18", "close": 67.44, "volume": 327777.0}, {"date": "2019-07-19", "close": 67.82, "volume": 617029.0}, {"date": "2019-07-22", "close": 67.33, "volume": 495436.0}, {"date": "2019-07-23", "close": 67.5, "volume": 425451.0}, {"date": "2019-07-24", "close": 70.21, "volume": 950075.0}, {"date": "2019-07-25", "close": 69.16, "volume": 577014.0}, {"date": "2019-07-26", "close": 69.75, "volume": 341733.0}, {"date": "2019-07-29", "close": 68.64, "volume": 364365.0}, {"date": "2019-07-30", "close": 69.54, "volume": 300702.0}, {"date": "2019-07-31", "close": 69.39, "volume": 471796.0}, {"date": "2019-08-01", "close": 67.15, "volume": 1047939.0}, {"date": "2019-08-02", "close": 66.34, "volume": 376531.0}, {"date": "2019-08-05", "close": 64.49, "volume": 1143101.0}, {"date": "2019-08-06", "close": 65.31, "volume": 529879.0}, {"date": "2019-08-07", "close": 64.68, "volume": 607498.0}, {"date": "2019-08-08", "close": 66.02, "volume": 617431.0}, {"date": "2019-08-09", "close": 65.86, "volume": 360734.0}, {"date": "2019-08-12", "close": 64.78, "volume": 319289.0}, {"date": "2019-08-13", "close": 65.73, "volume": 419993.0}, {"date": "2019-08-14", "close": 63.82, "volume": 617114.0}, {"date": "2019-08-15", "close": 63.49, "volume": 630035.0}, {"date": "2019-08-16", "close": 64.95, "volume": 1006300.0}, {"date": "2019-08-19", "close": 65.26, "volume": 281430.0}, {"date": "2019-08-20", "close": 64.11, "volume": 382401.0}, {"date": "2019-08-21", "close": 64.67, "volume": 253618.0}, {"date": "2019-08-22", "close": 64.99, "volume": 210774.0}, {"date": "2019-08-23", "close": 63.1, "volume": 556586.0}, {"date": "2019-08-26", "close": 63.61, "volume": 406211.0}, {"date": "2019-08-27", "close": 62.5, "volume": 584482.0}, {"date": "2019-08-28", "close": 63.24, "volume": 304972.0}, {"date": "2019-08-29", "close": 64.92, "volume": 353160.0}, {"date": "2019-08-30", "close": 64.92, "volume": 313817.0}, {"date": "2019-09-03", "close": 63.51, "volume": 924418.0}, {"date": "2019-09-04", "close": 63.95, "volume": 331794.0}, {"date": "2019-09-05", "close": 65.76, "volume": 356172.0}, {"date": "2019-09-06", "close": 65.56, "volume": 317217.0}, {"date": "2019-09-09", "close": 67.12, "volume": 475651.0}, {"date": "2019-09-10", "close": 68.55, "volume": 298239.0}, {"date": "2019-09-11", "close": 69.71, "volume": 404691.0}, {"date": "2019-09-12", "close": 70.4, "volume": 637431.0}, {"date": "2019-09-13", "close": 71.04, "volume": 590633.0}, {"date": "2019-09-16", "close": 71.61, "volume": 529926.0}, {"date": "2019-09-17", "close": 70.84, "volume": 400235.0}, {"date": "2019-09-18", "close": 71.18, "volume": 543622.0}, {"date": "2019-09-19", "close": 70.78, "volume": 423599.0}, {"date": "2019-09-20", "close": 70.6, "volume": 1271624.0}, {"date": "2019-09-23", "close": 70.32, "volume": 388659.0}, {"date": "2019-09-24", "close": 69.65, "volume": 592787.0}, {"date": "2019-09-25", "close": 71.04, "volume": 782027.0}, {"date": "2019-09-26", "close": 70.3, "volume": 361904.0}, {"date": "2019-09-27", "close": 71.1, "volume": 486178.0}, {"date": "2019-09-30", "close": 70.63, "volume": 336281.0}, {"date": "2019-10-01", "close": 68.69, "volume": 647201.0}, {"date": "2019-10-02", "close": 68.1, "volume": 384747.0}, {"date": "2019-10-03", "close": 68.16, "volume": 284845.0}, {"date": "2019-10-04", "close": 69.28, "volume": 279096.0}, {"date": "2019-10-07", "close": 69.0, "volume": 393584.0}, {"date": "2019-10-08", "close": 67.35, "volume": 375473.0}, {"date": "2019-10-09", "close": 68.15, "volume": 436258.0}, {"date": "2019-10-10", "close": 68.67, "volume": 303301.0}, {"date": "2019-10-11", "close": 70.0, "volume": 412374.0}, {"date": "2019-10-14", "close": 70.07, "volume": 185056.0}, {"date": "2019-10-15", "close": 70.49, "volume": 604242.0}, {"date": "2019-10-16", "close": 70.01, "volume": 693133.0}, {"date": "2019-10-17", "close": 69.9, "volume": 393213.0}, {"date": "2019-10-18", "close": 70.8, "volume": 348944.0}, {"date": "2019-10-21", "close": 71.25, "volume": 556309.0}, {"date": "2019-10-22", "close": 71.57, "volume": 402896.0}, {"date": "2019-10-23", "close": 73.95, "volume": 970782.0}, {"date": "2019-10-24", "close": 73.3, "volume": 384212.0}, {"date": "2019-10-25", "close": 73.15, "volume": 333560.0}, {"date": "2019-10-28", "close": 73.28, "volume": 476884.0}, {"date": "2019-10-29", "close": 73.06, "volume": 705714.0}, {"date": "2019-10-30", "close": 71.69, "volume": 730884.0}, {"date": "2019-10-31", "close": 69.02, "volume": 7105349.0}, {"date": "2019-11-01", "close": 71.22, "volume": 1620768.0}, {"date": "2019-11-04", "close": 71.1, "volume": 1365932.0}, {"date": "2019-11-05", "close": 71.69, "volume": 720223.0}, {"date": "2019-11-06", "close": 71.76, "volume": 804655.0}, {"date": "2019-11-07", "close": 72.12, "volume": 650874.0}, {"date": "2019-11-08", "close": 72.05, "volume": 339106.0}, {"date": "2019-11-11", "close": 71.72, "volume": 307322.0}, {"date": "2019-11-12", "close": 71.61, "volume": 460081.0}, {"date": "2019-11-13", "close": 70.38, "volume": 562058.0}, {"date": "2019-11-14", "close": 70.09, "volume": 514464.0}, {"date": "2019-11-15", "close": 69.73, "volume": 329150.0}, {"date": "2019-11-18", "close": 68.93, "volume": 773185.0}, {"date": "2019-11-19", "close": 68.83, "volume": 513493.0}, {"date": "2019-11-20", "close": 69.22, "volume": 1022601.0}, {"date": "2019-11-21", "close": 69.87, "volume": 819011.0}, {"date": "2019-11-22", "close": 69.86, "volume": 328377.0}, {"date": "2019-11-25", "close": 70.42, "volume": 651961.0}, {"date": "2019-11-26", "close": 70.0, "volume": 473223.0}, {"date": "2019-11-27", "close": 70.47, "volume": 302657.0}, {"date": "2019-11-29", "close": 70.25, "volume": 226153.0}, {"date": "2019-12-02", "close": 69.18, "volume": 514493.0}, {"date": "2019-12-03", "close": 67.85, "volume": 427191.0}, {"date": "2019-12-04", "close": 68.66, "volume": 540581.0}, {"date": "2019-12-05", "close": 69.6, "volume": 456101.0}, {"date": "2019-12-06", "close": 70.42, "volume": 468137.0}, {"date": "2019-12-09", "close": 70.66, "volume": 484916.0}, {"date": "2019-12-10", "close": 70.36, "volume": 344196.0}, {"date": "2019-12-11", "close": 69.81, "volume": 381912.0}, {"date": "2019-12-12", "close": 71.86, "volume": 524147.0}, {"date": "2019-12-13", "close": 71.1, "volume": 443276.0}, {"date": "2019-12-16", "close": 71.68, "volume": 536497.0}, {"date": "2019-12-17", "close": 72.15, "volume": 356950.0}, {"date": "2019-12-18", "close": 71.79, "volume": 468573.0}, {"date": "2019-12-19", "close": 71.87, "volume": 432240.0}, {"date": "2019-12-20", "close": 72.34, "volume": 1556573.0}, {"date": "2019-12-23", "close": 71.46, "volume": 290455.0}, {"date": "2019-12-24", "close": 71.62, "volume": 131625.0}, {"date": "2019-12-26", "close": 71.79, "volume": 229211.0}, {"date": "2019-12-27", "close": 71.73, "volume": 294578.0}, {"date": "2019-12-30", "close": 72.01, "volume": 437953.0}, {"date": "2019-12-31", "close": 71.89, "volume": 651602.0}, {"date": "2020-01-02", "close": 72.44, "volume": 541082.0}, {"date": "2020-01-03", "close": 71.96, "volume": 432727.0}, {"date": "2020-01-06", "close": 71.07, "volume": 275819.0}, {"date": "2020-01-07", "close": 70.61, "volume": 220607.0}, {"date": "2020-01-08", "close": 71.31, "volume": 518868.0}, {"date": "2020-01-09", "close": 71.17, "volume": 308890.0}, {"date": "2020-01-10", "close": 70.65, "volume": 413337.0}, {"date": "2020-01-13", "close": 71.0, "volume": 381815.0}, {"date": "2020-01-14", "close": 70.52, "volume": 803280.0}, {"date": "2020-01-15", "close": 69.59, "volume": 556552.0}, {"date": "2020-01-16", "close": 70.9, "volume": 524410.0}, {"date": "2020-01-17", "close": 70.66, "volume": 449201.0}, {"date": "2020-01-21", "close": 69.31, "volume": 336582.0}, {"date": "2020-01-22", "close": 69.11, "volume": 503440.0}, {"date": "2020-01-23", "close": 69.09, "volume": 518520.0}, {"date": "2020-01-24", "close": 67.86, "volume": 548616.0}, {"date": "2020-01-27", "close": 67.45, "volume": 843019.0}, {"date": "2020-01-28", "close": 67.72, "volume": 847716.0}, {"date": "2020-01-29", "close": 69.2, "volume": 1349615.0}, {"date": "2020-01-30", "close": 71.03, "volume": 1202745.0}, {"date": "2020-01-31", "close": 70.2, "volume": 4682802.0}, {"date": "2020-02-03", "close": 71.38, "volume": 841799.0}, {"date": "2020-02-04", "close": 72.46, "volume": 592869.0}, {"date": "2020-02-05", "close": 73.33, "volume": 628994.0}, {"date": "2020-02-06", "close": 72.87, "volume": 546579.0}, {"date": "2020-02-07", "close": 72.41, "volume": 531758.0}, {"date": "2020-02-10", "close": 72.57, "volume": 544071.0}, {"date": "2020-02-11", "close": 73.4, "volume": 625292.0}, {"date": "2020-02-12", "close": 73.33, "volume": 500580.0}, {"date": "2020-02-13", "close": 73.89, "volume": 327233.0}, {"date": "2020-02-14", "close": 74.0, "volume": 387904.0}, {"date": "2020-02-18", "close": 73.7, "volume": 506573.0}, {"date": "2020-02-19", "close": 74.01, "volume": 446075.0}, {"date": "2020-02-20", "close": 74.87, "volume": 624502.0}, {"date": "2020-02-21", "close": 74.33, "volume": 544549.0}, {"date": "2020-02-24", "close": 73.07, "volume": 783326.0}, {"date": "2020-02-25", "close": 70.58, "volume": 568526.0}, {"date": "2020-02-26", "close": 70.41, "volume": 607241.0}, {"date": "2020-02-27", "close": 67.85, "volume": 657719.0}, {"date": "2020-02-28", "close": 64.6, "volume": 1148787.0}, {"date": "2020-03-02", "close": 68.02, "volume": 646787.0}, {"date": "2020-03-03", "close": 66.79, "volume": 714832.0}, {"date": "2020-03-04", "close": 68.12, "volume": 648833.0}, {"date": "2020-03-05", "close": 65.76, "volume": 853780.0}, {"date": "2020-03-06", "close": 62.88, "volume": 909794.0}, {"date": "2020-03-09", "close": 48.96, "volume": 1639172.0}, {"date": "2020-03-10", "close": 54.44, "volume": 1187310.0}, {"date": "2020-03-11", "close": 50.81, "volume": 1362737.0}, {"date": "2020-03-12", "close": 49.8, "volume": 1895344.0}, {"date": "2020-03-13", "close": 56.61, "volume": 1407569.0}, {"date": "2020-03-16", "close": 50.24, "volume": 1465369.0}, {"date": "2020-03-17", "close": 56.77, "volume": 2183620.0}, {"date": "2020-03-18", "close": 52.23, "volume": 1615142.0}, {"date": "2020-03-19", "close": 54.6, "volume": 1653836.0}, {"date": "2020-03-20", "close": 48.44, "volume": 1375959.0}, {"date": "2020-03-23", "close": 43.07, "volume": 1727102.0}, {"date": "2020-03-24", "close": 45.33, "volume": 1268285.0}, {"date": "2020-03-25", "close": 48.22, "volume": 1261373.0}, {"date": "2020-03-26", "close": 51.69, "volume": 821862.0}, {"date": "2020-03-27", "close": 49.28, "volume": 698049.0}, {"date": "2020-03-30", "close": 49.38, "volume": 872973.0}, {"date": "2020-03-31", "close": 48.25, "volume": 757799.0}, {"date": "2020-04-01", "close": 45.77, "volume": 1160568.0}, {"date": "2020-04-02", "close": 47.01, "volume": 642381.0}, {"date": "2020-04-03", "close": 44.83, "volume": 695048.0}, {"date": "2020-04-06", "close": 46.82, "volume": 716935.0}, {"date": "2020-04-07", "close": 49.04, "volume": 1177319.0}, {"date": "2020-04-08", "close": 51.71, "volume": 530790.0}, {"date": "2020-04-09", "close": 54.0, "volume": 806812.0}, {"date": "2020-04-13", "close": 51.48, "volume": 711032.0}, {"date": "2020-04-14", "close": 50.62, "volume": 735124.0}, {"date": "2020-04-15", "close": 46.17, "volume": 1810861.0}, {"date": "2020-04-16", "close": 46.73, "volume": 998122.0}, {"date": "2020-04-17", "close": 50.2, "volume": 500546.0}, {"date": "2020-04-20", "close": 49.88, "volume": 764903.0}, {"date": "2020-04-21", "close": 48.04, "volume": 476916.0}, {"date": "2020-04-22", "close": 48.35, "volume": 532031.0}, {"date": "2020-04-23", "close": 49.34, "volume": 572195.0}, {"date": "2020-04-24", "close": 51.05, "volume": 592552.0}, {"date": "2020-04-27", "close": 54.49, "volume": 665001.0}, {"date": "2020-04-28", "close": 54.18, "volume": 1479416.0}, {"date": "2020-04-29", "close": 61.09, "volume": 1559271.0}, {"date": "2020-04-30", "close": 59.93, "volume": 1353571.0}, {"date": "2020-05-01", "close": 58.53, "volume": 533853.0}, {"date": "2020-05-04", "close": 58.28, "volume": 540457.0}, {"date": "2020-05-05", "close": 58.17, "volume": 391293.0}, {"date": "2020-05-06", "close": 57.4, "volume": 606840.0}, {"date": "2020-05-07", "close": 57.01, "volume": 401277.0}, {"date": "2020-05-08", "close": 60.04, "volume": 381311.0}, {"date": "2020-05-11", "close": 59.76, "volume": 885480.0}, {"date": "2020-05-12", "close": 56.52, "volume": 581481.0}, {"date": "2020-05-13", "close": 53.86, "volume": 367113.0}, {"date": "2020-05-14", "close": 56.35, "volume": 523099.0}, {"date": "2020-05-15", "close": 55.9, "volume": 549887.0}, {"date": "2020-05-18", "close": 60.24, "volume": 568226.0}, {"date": "2020-05-19", "close": 57.59, "volume": 430279.0}, {"date": "2020-05-20", "close": 61.11, "volume": 455680.0}, {"date": "2020-05-21", "close": 61.57, "volume": 673617.0}, {"date": "2020-05-22", "close": 60.62, "volume": 315984.0}, {"date": "2020-05-26", "close": 65.07, "volume": 567663.0}, {"date": "2020-05-27", "close": 68.11, "volume": 780332.0}, {"date": "2020-05-28", "close": 65.27, "volume": 550055.0}, {"date": "2020-05-29", "close": 65.39, "volume": 547315.0}, {"date": "2020-06-01", "close": 64.02, "volume": 836688.0}, {"date": "2020-06-02", "close": 62.98, "volume": 539901.0}, {"date": "2020-06-03", "close": 65.75, "volume": 664303.0}, {"date": "2020-06-04", "close": 67.11, "volume": 430975.0}, {"date": "2020-06-05", "close": 70.5, "volume": 758724.0}, {"date": "2020-06-08", "close": 71.43, "volume": 823339.0}, {"date": "2020-06-09", "close": 69.72, "volume": 601509.0}, {"date": "2020-06-10", "close": 65.55, "volume": 591367.0}, {"date": "2020-06-11", "close": 61.1, "volume": 648581.0}, {"date": "2020-06-12", "close": 61.77, "volume": 545712.0}, {"date": "2020-06-15", "close": 62.16, "volume": 440414.0}, {"date": "2020-06-16", "close": 63.44, "volume": 551693.0}, {"date": "2020-06-17", "close": 62.34, "volume": 447919.0}, {"date": "2020-06-18", "close": 62.33, "volume": 470619.0}, {"date": "2020-06-19", "close": 61.42, "volume": 1163779.0}, {"date": "2020-06-22", "close": 61.17, "volume": 327146.0}, {"date": "2020-06-23", "close": 59.41, "volume": 495825.0}, {"date": "2020-06-24", "close": 55.81, "volume": 850463.0}, {"date": "2020-06-25", "close": 57.23, "volume": 665064.0}, {"date": "2020-06-26", "close": 55.52, "volume": 998854.0}, {"date": "2020-06-29", "close": 57.67, "volume": 421516.0}, {"date": "2020-06-30", "close": 59.38, "volume": 422049.0}, {"date": "2020-07-01", "close": 57.8, "volume": 559552.0}, {"date": "2020-07-02", "close": 57.35, "volume": 304225.0}, {"date": "2020-07-06", "close": 57.36, "volume": 360794.0}, {"date": "2020-07-07", "close": 56.23, "volume": 444993.0}, {"date": "2020-07-08", "close": 56.03, "volume": 745443.0}, {"date": "2020-07-09", "close": 53.48, "volume": 419222.0}, {"date": "2020-07-10", "close": 54.42, "volume": 1132368.0}, {"date": "2020-07-13", "close": 54.82, "volume": 757440.0}, {"date": "2020-07-14", "close": 53.85, "volume": 644010.0}, {"date": "2020-07-15", "close": 56.25, "volume": 510804.0}, {"date": "2020-07-16", "close": 55.32, "volume": 443220.0}, {"date": "2020-07-17", "close": 55.07, "volume": 450149.0}, {"date": "2020-07-20", "close": 54.02, "volume": 448667.0}, {"date": "2020-07-21", "close": 56.58, "volume": 520665.0}, {"date": "2020-07-22", "close": 55.94, "volume": 389308.0}, {"date": "2020-07-23", "close": 56.86, "volume": 399069.0}, {"date": "2020-07-24", "close": 56.34, "volume": 403423.0}, {"date": "2020-07-27", "close": 55.07, "volume": 370788.0}, {"date": "2020-07-28", "close": 55.51, "volume": 640351.0}, {"date": "2020-07-29", "close": 58.63, "volume": 935505.0}, {"date": "2020-07-30", "close": 56.47, "volume": 569421.0}, {"date": "2020-07-31", "close": 55.56, "volume": 1080787.0}, {"date": "2020-08-03", "close": 55.84, "volume": 513493.0}, {"date": "2020-08-04", "close": 56.23, "volume": 442508.0}, {"date": "2020-08-05", "close": 57.01, "volume": 222378.0}, {"date": "2020-08-06", "close": 56.31, "volume": 285912.0}, {"date": "2020-08-07", "close": 57.78, "volume": 363591.0}, {"date": "2020-08-10", "close": 58.43, "volume": 193647.0}, {"date": "2020-08-11", "close": 58.76, "volume": 336996.0}, {"date": "2020-08-12", "close": 58.74, "volume": 537018.0}, {"date": "2020-08-13", "close": 58.18, "volume": 312659.0}, {"date": "2020-08-14", "close": 58.25, "volume": 334852.0}, {"date": "2020-08-17", "close": 57.36, "volume": 397540.0}, {"date": "2020-08-18", "close": 55.83, "volume": 521298.0}, {"date": "2020-08-19", "close": 55.73, "volume": 649740.0}, {"date": "2020-08-20", "close": 54.62, "volume": 493143.0}, {"date": "2020-08-21", "close": 54.35, "volume": 376758.0}, {"date": "2020-08-24", "close": 56.42, "volume": 481526.0}, {"date": "2020-08-25", "close": 56.51, "volume": 298352.0}, {"date": "2020-08-26", "close": 55.28, "volume": 206899.0}, {"date": "2020-08-27", "close": 56.11, "volume": 199343.0}, {"date": "2020-08-28", "close": 55.71, "volume": 207985.0}, {"date": "2020-08-31", "close": 54.52, "volume": 400119.0}, {"date": "2020-09-01", "close": 54.03, "volume": 311175.0}, {"date": "2020-09-02", "close": 54.41, "volume": 256435.0}, {"date": "2020-09-03", "close": 54.52, "volume": 379558.0}, {"date": "2020-09-04", "close": 55.62, "volume": 516270.0}, {"date": "2020-09-08", "close": 52.96, "volume": 419191.0}, {"date": "2020-09-09", "close": 52.97, "volume": 422604.0}, {"date": "2020-09-10", "close": 52.38, "volume": 467315.0}, {"date": "2020-09-11", "close": 51.94, "volume": 381125.0}, {"date": "2020-09-14", "close": 52.26, "volume": 336318.0}, {"date": "2020-09-15", "close": 50.76, "volume": 382941.0}, {"date": "2020-09-16", "close": 51.33, "volume": 413536.0}, {"date": "2020-09-17", "close": 51.89, "volume": 581814.0}, {"date": "2020-09-18", "close": 51.35, "volume": 1079116.0}, {"date": "2020-09-21", "close": 50.43, "volume": 773418.0}, {"date": "2020-09-22", "close": 49.48, "volume": 519210.0}, {"date": "2020-09-23", "close": 49.26, "volume": 443423.0}, {"date": "2020-09-24", "close": 49.33, "volume": 504295.0}, {"date": "2020-09-25", "close": 49.67, "volume": 570431.0}, {"date": "2020-09-28", "close": 51.17, "volume": 322308.0}, {"date": "2020-09-29", "close": 51.34, "volume": 571867.0}, {"date": "2020-09-30", "close": 51.83, "volume": 612656.0}, {"date": "2020-10-01", "close": 51.56, "volume": 467400.0}, {"date": "2020-10-02", "close": 52.98, "volume": 473577.0}, {"date": "2020-10-05", "close": 54.79, "volume": 522398.0}, {"date": "2020-10-06", "close": 55.13, "volume": 607053.0}, {"date": "2020-10-07", "close": 56.14, "volume": 439934.0}, {"date": "2020-10-08", "close": 56.59, "volume": 385888.0}, {"date": "2020-10-09", "close": 55.94, "volume": 282473.0}, {"date": "2020-10-12", "close": 56.48, "volume": 239853.0}, {"date": "2020-10-13", "close": 55.3, "volume": 398777.0}, {"date": "2020-10-14", "close": 54.35, "volume": 235527.0}, {"date": "2020-10-15", "close": 55.71, "volume": 299845.0}, {"date": "2020-10-16", "close": 55.96, "volume": 345329.0}, {"date": "2020-10-19", "close": 55.48, "volume": 307735.0}, {"date": "2020-10-20", "close": 56.15, "volume": 253338.0}, {"date": "2020-10-21", "close": 56.27, "volume": 260981.0}, {"date": "2020-10-22", "close": 58.53, "volume": 315270.0}, {"date": "2020-10-23", "close": 59.21, "volume": 280096.0}, {"date": "2020-10-26", "close": 57.49, "volume": 512920.0}, {"date": "2020-10-27", "close": 55.26, "volume": 609541.0}, {"date": "2020-10-28", "close": 53.4, "volume": 631933.0}, {"date": "2020-10-29", "close": 54.59, "volume": 483797.0}, {"date": "2020-10-30", "close": 55.11, "volume": 1080803.0}, {"date": "2020-11-02", "close": 56.98, "volume": 400410.0}, {"date": "2020-11-03", "close": 59.12, "volume": 474115.0}, {"date": "2020-11-04", "close": 55.0, "volume": 546413.0}, {"date": "2020-11-05", "close": 57.05, "volume": 381810.0}, {"date": "2020-11-06", "close": 55.68, "volume": 310350.0}, {"date": "2020-11-09", "close": 62.12, "volume": 825562.0}, {"date": "2020-11-10", "close": 63.02, "volume": 579818.0}, {"date": "2020-11-11", "close": 60.98, "volume": 370519.0}, {"date": "2020-11-12", "close": 59.66, "volume": 511910.0}, {"date": "2020-11-13", "close": 61.27, "volume": 339585.0}, {"date": "2020-11-16", "close": 63.82, "volume": 411889.0}, {"date": "2020-11-17", "close": 63.58, "volume": 408384.0}, {"date": "2020-11-18", "close": 61.47, "volume": 378968.0}, {"date": "2020-11-19", "close": 61.25, "volume": 249109.0}, {"date": "2020-11-20", "close": 60.67, "volume": 362639.0}, {"date": "2020-11-23", "close": 61.94, "volume": 275813.0}, {"date": "2020-11-24", "close": 65.21, "volume": 429022.0}, {"date": "2020-11-25", "close": 64.57, "volume": 274025.0}, {"date": "2020-11-27", "close": 64.57, "volume": 241081.0}, {"date": "2020-11-30", "close": 62.83, "volume": 571407.0}, {"date": "2020-12-01", "close": 64.12, "volume": 376345.0}, {"date": "2020-12-02", "close": 64.77, "volume": 281952.0}, {"date": "2020-12-03", "close": 64.93, "volume": 253708.0}, {"date": "2020-12-04", "close": 66.22, "volume": 276163.0}, {"date": "2020-12-07", "close": 66.56, "volume": 247056.0}, {"date": "2020-12-08", "close": 66.29, "volume": 185239.0}, {"date": "2020-12-09", "close": 66.51, "volume": 272744.0}, {"date": "2020-12-10", "close": 66.5, "volume": 217579.0}, {"date": "2020-12-11", "close": 66.28, "volume": 295023.0}, {"date": "2020-12-14", "close": 65.82, "volume": 363549.0}, {"date": "2020-12-15", "close": 67.5, "volume": 381518.0}, {"date": "2020-12-16", "close": 68.0, "volume": 567533.0}, {"date": "2020-12-17", "close": 68.0, "volume": 745200.0}, {"date": "2020-12-18", "close": 67.51, "volume": 1110923.0}, {"date": "2020-12-21", "close": 68.77, "volume": 541055.0}, {"date": "2020-12-22", "close": 67.87, "volume": 454708.0}, {"date": "2020-12-23", "close": 69.73, "volume": 413907.0}, {"date": "2020-12-24", "close": 69.33, "volume": 271517.0}, {"date": "2020-12-28", "close": 70.01, "volume": 230594.0}, {"date": "2020-12-29", "close": 68.8, "volume": 212612.0}, {"date": "2020-12-30", "close": 69.38, "volume": 312253.0}, {"date": "2020-12-31", "close": 69.36, "volume": 308383.0}, {"date": "2021-01-04", "close": 68.83, "volume": 429531.0}, {"date": "2021-01-05", "close": 68.69, "volume": 464232.0}, {"date": "2021-01-06", "close": 72.41, "volume": 700565.0}, {"date": "2021-01-07", "close": 71.48, "volume": 487071.0}, {"date": "2021-01-08", "close": 70.89, "volume": 452261.0}, {"date": "2021-01-11", "close": 71.98, "volume": 391303.0}, {"date": "2021-01-12", "close": 71.76, "volume": 486211.0}, {"date": "2021-01-13", "close": 70.38, "volume": 327729.0}, {"date": "2021-01-14", "close": 70.35, "volume": 395982.0}, {"date": "2021-01-15", "close": 69.53, "volume": 364640.0}, {"date": "2021-01-19", "close": 70.35, "volume": 369863.0}, {"date": "2021-01-20", "close": 71.01, "volume": 386247.0}, {"date": "2021-01-21", "close": 69.21, "volume": 333538.0}, {"date": "2021-01-22", "close": 70.25, "volume": 339866.0}, {"date": "2021-01-25", "close": 69.75, "volume": 512157.0}, {"date": "2021-01-26", "close": 68.47, "volume": 394229.0}, {"date": "2021-01-27", "close": 68.31, "volume": 630186.0}, {"date": "2021-01-28", "close": 68.14, "volume": 509337.0}, {"date": "2021-01-29", "close": 67.44, "volume": 1371440.0}, {"date": "2021-02-01", "close": 68.4, "volume": 406622.0}, {"date": "2021-02-02", "close": 68.45, "volume": 496024.0}, {"date": "2021-02-03", "close": 68.22, "volume": 297683.0}, {"date": "2021-02-04", "close": 69.48, "volume": 391410.0}, {"date": "2021-02-05", "close": 69.24, "volume": 314617.0}, {"date": "2021-02-08", "close": 70.42, "volume": 368791.0}, {"date": "2021-02-09", "close": 71.32, "volume": 297354.0}, {"date": "2021-02-10", "close": 71.39, "volume": 328465.0}, {"date": "2021-02-11", "close": 70.73, "volume": 358446.0}, {"date": "2021-02-12", "close": 71.33, "volume": 293171.0}, {"date": "2021-02-16", "close": 72.65, "volume": 338443.0}, {"date": "2021-02-17", "close": 71.87, "volume": 385599.0}, {"date": "2021-02-18", "close": 71.77, "volume": 362566.0}, {"date": "2021-02-19", "close": 73.17, "volume": 388540.0}, {"date": "2021-02-22", "close": 74.31, "volume": 591044.0}, {"date": "2021-02-23", "close": 75.41, "volume": 636550.0}, {"date": "2021-02-24", "close": 76.05, "volume": 442535.0}, {"date": "2021-02-25", "close": 74.18, "volume": 315009.0}, {"date": "2021-02-26", "close": 73.47, "volume": 422872.0}, {"date": "2021-03-01", "close": 75.33, "volume": 351751.0}, {"date": "2021-03-02", "close": 73.42, "volume": 383015.0}, {"date": "2021-03-03", "close": 75.44, "volume": 538199.0}, {"date": "2021-03-04", "close": 74.88, "volume": 436480.0}, {"date": "2021-03-05", "close": 77.22, "volume": 491247.0}, {"date": "2021-03-08", "close": 78.0, "volume": 631730.0}, {"date": "2021-03-09", "close": 76.67, "volume": 496034.0}, {"date": "2021-03-10", "close": 77.4, "volume": 485634.0}, {"date": "2021-03-11", "close": 78.64, "volume": 508859.0}, {"date": "2021-03-12", "close": 80.48, "volume": 491832.0}, {"date": "2021-03-15", "close": 80.37, "volume": 482051.0}, {"date": "2021-03-16", "close": 78.77, "volume": 278832.0}, {"date": "2021-03-17", "close": 79.01, "volume": 316297.0}, {"date": "2021-03-18", "close": 79.96, "volume": 509573.0}, {"date": "2021-03-19", "close": 79.23, "volume": 1382591.0}, {"date": "2021-03-22", "close": 76.54, "volume": 354652.0}, {"date": "2021-03-23", "close": 74.15, "volume": 393055.0}, {"date": "2021-03-24", "close": 73.79, "volume": 298729.0}, {"date": "2021-03-25", "close": 75.8, "volume": 349427.0}, {"date": "2021-03-26", "close": 77.46, "volume": 304060.0}, {"date": "2021-03-29", "close": 75.5, "volume": 404248.0}, {"date": "2021-03-30", "close": 76.16, "volume": 322680.0}, {"date": "2021-03-31", "close": 74.89, "volume": 297961.0}, {"date": "2021-04-01", "close": 76.2, "volume": 331525.0}, {"date": "2021-04-05", "close": 75.42, "volume": 313507.0}, {"date": "2021-04-06", "close": 75.21, "volume": 284765.0}, {"date": "2021-04-07", "close": 74.91, "volume": 211285.0}, {"date": "2021-04-08", "close": 74.78, "volume": 283250.0}, {"date": "2021-04-09", "close": 75.36, "volume": 222402.0}, {"date": "2021-04-12", "close": 75.83, "volume": 263815.0}, {"date": "2021-04-13", "close": 74.11, "volume": 221070.0}, {"date": "2021-04-14", "close": 75.42, "volume": 172643.0}, {"date": "2021-04-15", "close": 75.22, "volume": 181287.0}, {"date": "2021-04-16", "close": 76.46, "volume": 393492.0}, {"date": "2021-04-19", "close": 76.16, "volume": 273260.0}, {"date": "2021-04-20", "close": 74.16, "volume": 306523.0}, {"date": "2021-04-21", "close": 75.16, "volume": 320872.0}, {"date": "2021-04-22", "close": 74.39, "volume": 197886.0}, {"date": "2021-04-23", "close": 76.76, "volume": 361195.0}, {"date": "2021-04-26", "close": 76.66, "volume": 243159.0}, {"date": "2021-04-27", "close": 77.29, "volume": 256955.0}, {"date": "2021-04-28", "close": 74.74, "volume": 658416.0}, {"date": "2021-04-29", "close": 75.86, "volume": 754955.0}, {"date": "2021-04-30", "close": 73.36, "volume": 979440.0}, {"date": "2021-05-03", "close": 74.47, "volume": 437377.0}, {"date": "2021-05-04", "close": 75.92, "volume": 405212.0}, {"date": "2021-05-05", "close": 75.47, "volume": 225987.0}, {"date": "2021-05-06", "close": 75.32, "volume": 252580.0}, {"date": "2021-05-07", "close": 75.13, "volume": 418562.0}, {"date": "2021-05-10", "close": 74.72, "volume": 345076.0}, {"date": "2021-05-11", "close": 74.44, "volume": 335991.0}, {"date": "2021-05-12", "close": 72.25, "volume": 400418.0}, {"date": "2021-05-13", "close": 74.25, "volume": 453104.0}, {"date": "2021-05-14", "close": 75.37, "volume": 337369.0}, {"date": "2021-05-17", "close": 75.25, "volume": 234403.0}, {"date": "2021-05-18", "close": 74.36, "volume": 386531.0}, {"date": "2021-05-19", "close": 74.98, "volume": 414292.0}, {"date": "2021-05-20", "close": 74.72, "volume": 333153.0}, {"date": "2021-05-21", "close": 75.91, "volume": 401933.0}, {"date": "2021-05-24", "close": 74.86, "volume": 321606.0}, {"date": "2021-05-25", "close": 72.82, "volume": 502905.0}, {"date": "2021-05-26", "close": 73.47, "volume": 232966.0}, {"date": "2021-05-27", "close": 74.37, "volume": 339631.0}, {"date": "2021-05-28", "close": 75.25, "volume": 380933.0}, {"date": "2021-06-01", "close": 76.4, "volume": 418420.0}, {"date": "2021-06-02", "close": 76.18, "volume": 477212.0}, {"date": "2021-06-03", "close": 77.2, "volume": 558336.0}, {"date": "2021-06-04", "close": 76.78, "volume": 350130.0}, {"date": "2021-06-07", "close": 76.71, "volume": 399202.0}, {"date": "2021-06-08", "close": 76.79, "volume": 328918.0}, {"date": "2021-06-09", "close": 75.68, "volume": 335398.0}, {"date": "2021-06-10", "close": 74.86, "volume": 395300.0}, {"date": "2021-06-11", "close": 75.0, "volume": 328947.0}, {"date": "2021-06-14", "close": 74.14, "volume": 489227.0}, {"date": "2021-06-15", "close": 75.64, "volume": 351317.0}, {"date": "2021-06-16", "close": 76.03, "volume": 312296.0}, {"date": "2021-06-17", "close": 72.4, "volume": 342560.0}, {"date": "2021-06-18", "close": 69.86, "volume": 982072.0}, {"date": "2021-06-21", "close": 72.19, "volume": 463253.0}, {"date": "2021-06-22", "close": 71.98, "volume": 236402.0}, {"date": "2021-06-23", "close": 71.4, "volume": 331685.0}, {"date": "2021-06-24", "close": 72.63, "volume": 427227.0}, {"date": "2021-06-25", "close": 73.94, "volume": 602674.0}, {"date": "2021-06-28", "close": 72.14, "volume": 390614.0}, {"date": "2021-06-29", "close": 71.86, "volume": 396348.0}, {"date": "2021-06-30", "close": 71.8, "volume": 288212.0}, {"date": "2021-07-01", "close": 72.56, "volume": 306837.0}, {"date": "2021-07-02", "close": 72.17, "volume": 223834.0}, {"date": "2021-07-06", "close": 70.25, "volume": 535685.0}, {"date": "2021-07-07", "close": 70.05, "volume": 382531.0}, {"date": "2021-07-08", "close": 69.44, "volume": 454702.0}, {"date": "2021-07-09", "close": 71.87, "volume": 623712.0}, {"date": "2021-07-12", "close": 71.82, "volume": 245858.0}, {"date": "2021-07-13", "close": 70.42, "volume": 275867.0}, {"date": "2021-07-14", "close": 70.19, "volume": 282373.0}, {"date": "2021-07-15", "close": 70.92, "volume": 301735.0}, {"date": "2021-07-16", "close": 69.43, "volume": 386309.0}, {"date": "2021-07-19", "close": 67.19, "volume": 369322.0}, {"date": "2021-07-20", "close": 68.22, "volume": 660255.0}, {"date": "2021-07-21", "close": 68.8, "volume": 388597.0}, {"date": "2021-07-22", "close": 67.55, "volume": 330822.0}, {"date": "2021-07-23", "close": 68.35, "volume": 263223.0}, {"date": "2021-07-26", "close": 68.5, "volume": 259591.0}, {"date": "2021-07-27", "close": 68.35, "volume": 316836.0}, {"date": "2021-07-28", "close": 69.27, "volume": 420536.0}, {"date": "2021-07-29", "close": 70.13, "volume": 429899.0}, {"date": "2021-07-30", "close": 68.19, "volume": 1443958.0}, {"date": "2021-08-02", "close": 67.26, "volume": 376036.0}, {"date": "2021-08-03", "close": 67.86, "volume": 339334.0}, {"date": "2021-08-04", "close": 68.18, "volume": 397615.0}, {"date": "2021-08-05", "close": 69.18, "volume": 301800.0}, {"date": "2021-08-06", "close": 69.84, "volume": 429087.0}, {"date": "2021-08-09", "close": 69.11, "volume": 390764.0}, {"date": "2021-08-10", "close": 69.58, "volume": 291193.0}, {"date": "2021-08-11", "close": 70.91, "volume": 219683.0}, {"date": "2021-08-12", "close": 70.85, "volume": 236309.0}, {"date": "2021-08-13", "close": 70.26, "volume": 209816.0}, {"date": "2021-08-16", "close": 70.77, "volume": 221037.0}, {"date": "2021-08-17", "close": 70.38, "volume": 357275.0}, {"date": "2021-08-18", "close": 69.39, "volume": 304490.0}, {"date": "2021-08-19", "close": 69.01, "volume": 305374.0}, {"date": "2021-08-20", "close": 70.29, "volume": 244131.0}, {"date": "2021-08-23", "close": 70.57, "volume": 202919.0}, {"date": "2021-08-24", "close": 70.51, "volume": 179044.0}, {"date": "2021-08-25", "close": 70.7, "volume": 136862.0}, {"date": "2021-08-26", "close": 69.81, "volume": 203455.0}, {"date": "2021-08-27", "close": 71.19, "volume": 374120.0}, {"date": "2021-08-30", "close": 69.76, "volume": 178681.0}, {"date": "2021-08-31", "close": 69.88, "volume": 292600.0}, {"date": "2021-09-01", "close": 69.27, "volume": 390013.0}, {"date": "2021-09-02", "close": 69.71, "volume": 420955.0}, {"date": "2021-09-03", "close": 70.14, "volume": 410310.0}, {"date": "2021-09-07", "close": 68.85, "volume": 277653.0}, {"date": "2021-09-08", "close": 68.28, "volume": 277724.0}, {"date": "2021-09-09", "close": 67.91, "volume": 315629.0}, {"date": "2021-09-10", "close": 66.8, "volume": 448622.0}, {"date": "2021-09-13", "close": 67.11, "volume": 300066.0}, {"date": "2021-09-14", "close": 65.56, "volume": 340300.0}, {"date": "2021-09-15", "close": 66.23, "volume": 265497.0}, {"date": "2021-09-16", "close": 65.83, "volume": 252990.0}, {"date": "2021-09-17", "close": 66.03, "volume": 869524.0}, {"date": "2021-09-20", "close": 66.08, "volume": 511447.0}, {"date": "2021-09-21", "close": 65.52, "volume": 239101.0}, {"date": "2021-09-22", "close": 66.28, "volume": 227393.0}, {"date": "2021-09-23", "close": 67.66, "volume": 264486.0}, {"date": "2021-09-24", "close": 67.68, "volume": 380281.0}, {"date": "2021-09-27", "close": 70.8, "volume": 425406.0}, {"date": "2021-09-28", "close": 70.54, "volume": 395978.0}, {"date": "2021-09-29", "close": 71.64, "volume": 274638.0}, {"date": "2021-09-30", "close": 71.13, "volume": 422786.0}, {"date": "2021-10-01", "close": 72.88, "volume": 492139.0}, {"date": "2021-10-04", "close": 73.4, "volume": 332829.0}, {"date": "2021-10-05", "close": 72.03, "volume": 509939.0}, {"date": "2021-10-06", "close": 71.36, "volume": 468598.0}, {"date": "2021-10-07", "close": 72.43, "volume": 250407.0}, {"date": "2021-10-08", "close": 72.76, "volume": 187529.0}, {"date": "2021-10-11", "close": 72.38, "volume": 184647.0}, {"date": "2021-10-12", "close": 72.84, "volume": 188491.0}, {"date": "2021-10-13", "close": 72.99, "volume": 281959.0}, {"date": "2021-10-14", "close": 73.99, "volume": 209642.0}, {"date": "2021-10-15", "close": 73.46, "volume": 298463.0}, {"date": "2021-10-18", "close": 73.94, "volume": 225132.0}, {"date": "2021-10-19", "close": 74.67, "volume": 232109.0}, {"date": "2021-10-20", "close": 76.24, "volume": 224667.0}, {"date": "2021-10-21", "close": 75.6, "volume": 235873.0}, {"date": "2021-10-22", "close": 75.96, "volume": 215378.0}, {"date": "2021-10-25", "close": 75.36, "volume": 311398.0}, {"date": "2021-10-26", "close": 75.99, "volume": 364640.0}, {"date": "2021-10-27", "close": 73.87, "volume": 494635.0}, {"date": "2021-10-28", "close": 75.09, "volume": 360475.0}, {"date": "2021-10-29", "close": 75.31, "volume": 1038886.0}, {"date": "2021-11-01", "close": 78.34, "volume": 476851.0}, {"date": "2021-11-02", "close": 77.05, "volume": 327594.0}, {"date": "2021-11-03", "close": 78.05, "volume": 362971.0}, {"date": "2021-11-04", "close": 76.39, "volume": 277631.0}, {"date": "2021-11-05", "close": 77.86, "volume": 204056.0}, {"date": "2021-11-08", "close": 77.49, "volume": 252463.0}, {"date": "2021-11-09", "close": 77.13, "volume": 224595.0}, {"date": "2021-11-10", "close": 77.22, "volume": 250367.0}, {"date": "2021-11-11", "close": 77.55, "volume": 193736.0}, {"date": "2021-11-12", "close": 76.67, "volume": 250385.0}, {"date": "2021-11-15", "close": 76.64, "volume": 267982.0}, {"date": "2021-11-16", "close": 76.01, "volume": 316183.0}, {"date": "2021-11-17", "close": 75.58, "volume": 253375.0}, {"date": "2021-11-18", "close": 75.5, "volume": 288300.0}, {"date": "2021-11-19", "close": 74.61, "volume": 203856.0}, {"date": "2021-11-22", "close": 75.51, "volume": 249974.0}, {"date": "2021-11-23", "close": 76.4, "volume": 182371.0}, {"date": "2021-11-24", "close": 75.87, "volume": 153446.0}, {"date": "2021-11-26", "close": 72.81, "volume": 248099.0}, {"date": "2021-11-29", "close": 72.67, "volume": 271141.0}, {"date": "2021-11-30", "close": 71.28, "volume": 357917.0}, {"date": "2021-12-01", "close": 70.64, "volume": 263295.0}, {"date": "2021-12-02", "close": 72.68, "volume": 322759.0}, {"date": "2021-12-03", "close": 71.77, "volume": 266037.0}, {"date": "2021-12-06", "close": 74.15, "volume": 289740.0}, {"date": "2021-12-07", "close": 73.68, "volume": 408733.0}, {"date": "2021-12-08", "close": 73.51, "volume": 255100.0}, {"date": "2021-12-09", "close": 73.07, "volume": 213954.0}, {"date": "2021-12-10", "close": 73.66, "volume": 327305.0}, {"date": "2021-12-13", "close": 72.39, "volume": 339434.0}, {"date": "2021-12-14", "close": 71.66, "volume": 368859.0}, {"date": "2021-12-15", "close": 71.98, "volume": 349886.0}, {"date": "2021-12-16", "close": 71.74, "volume": 433386.0}, {"date": "2021-12-17", "close": 70.69, "volume": 1257240.0}, {"date": "2021-12-20", "close": 69.33, "volume": 330583.0}, {"date": "2021-12-21", "close": 70.87, "volume": 238423.0}, {"date": "2021-12-22", "close": 71.3, "volume": 271871.0}, {"date": "2021-12-23", "close": 71.56, "volume": 240956.0}, {"date": "2021-12-27", "close": 71.94, "volume": 217473.0}, {"date": "2021-12-28", "close": 72.44, "volume": 235329.0}, {"date": "2021-12-29", "close": 72.71, "volume": 227448.0}, {"date": "2021-12-30", "close": 72.35, "volume": 200308.0}, {"date": "2021-12-31", "close": 72.3, "volume": 283700.0}, {"date": "2022-01-03", "close": 72.67, "volume": 451947.0}, {"date": "2022-01-04", "close": 74.22, "volume": 595793.0}, {"date": "2022-01-05", "close": 74.04, "volume": 396730.0}, {"date": "2022-01-06", "close": 76.01, "volume": 342024.0}, {"date": "2022-01-07", "close": 77.19, "volume": 391465.0}, {"date": "2022-01-10", "close": 77.61, "volume": 410835.0}, {"date": "2022-01-11", "close": 78.14, "volume": 377044.0}, {"date": "2022-01-12", "close": 78.64, "volume": 397405.0}, {"date": "2022-01-13", "close": 79.41, "volume": 420639.0}, {"date": "2022-01-14", "close": 79.55, "volume": 295974.0}, {"date": "2022-01-18", "close": 78.17, "volume": 409621.0}, {"date": "2022-01-19", "close": 77.33, "volume": 520971.0}, {"date": "2022-01-20", "close": 75.87, "volume": 454847.0}, {"date": "2022-01-21", "close": 74.58, "volume": 408203.0}, {"date": "2022-01-24", "close": 75.99, "volume": 551599.0}, {"date": "2022-01-25", "close": 75.92, "volume": 473864.0}, {"date": "2022-01-26", "close": 74.77, "volume": 585958.0}, {"date": "2022-01-27", "close": 73.83, "volume": 553084.0}, {"date": "2022-01-28", "close": 73.34, "volume": 430054.0}, {"date": "2022-01-31", "close": 73.25, "volume": 798457.0}, {"date": "2022-02-01", "close": 73.97, "volume": 300331.0}, {"date": "2022-02-02", "close": 73.38, "volume": 495115.0}, {"date": "2022-02-03", "close": 73.34, "volume": 258723.0}, {"date": "2022-02-04", "close": 74.46, "volume": 245896.0}, {"date": "2022-02-07", "close": 74.37, "volume": 238601.0}, {"date": "2022-02-08", "close": 76.02, "volume": 380706.0}, {"date": "2022-02-09", "close": 75.8, "volume": 273753.0}, {"date": "2022-02-10", "close": 75.18, "volume": 359712.0}, {"date": "2022-02-11", "close": 74.91, "volume": 317125.0}, {"date": "2022-02-14", "close": 74.39, "volume": 428386.0}, {"date": "2022-02-15", "close": 75.98, "volume": 329856.0}, {"date": "2022-02-16", "close": 76.02, "volume": 228656.0}, {"date": "2022-02-17", "close": 73.95, "volume": 304368.0}, {"date": "2022-02-18", "close": 74.51, "volume": 311300.0}, {"date": "2022-02-22", "close": 73.78, "volume": 292562.0}, {"date": "2022-02-23", "close": 72.94, "volume": 321723.0}, {"date": "2022-02-24", "close": 71.23, "volume": 387591.0}, {"date": "2022-02-25", "close": 74.49, "volume": 456574.0}, {"date": "2022-02-28", "close": 74.46, "volume": 458766.0}, {"date": "2022-03-01", "close": 71.01, "volume": 631853.0}, {"date": "2022-03-02", "close": 73.65, "volume": 465727.0}, {"date": "2022-03-03", "close": 73.62, "volume": 334556.0}, {"date": "2022-03-04", "close": 71.06, "volume": 562335.0}, {"date": "2022-03-07", "close": 70.41, "volume": 719837.0}, {"date": "2022-03-08", "close": 70.21, "volume": 632718.0}, {"date": "2022-03-09", "close": 71.63, "volume": 383295.0}, {"date": "2022-03-10", "close": 71.15, "volume": 595974.0}, {"date": "2022-03-11", "close": 70.58, "volume": 706120.0}, {"date": "2022-03-14", "close": 70.76, "volume": 636673.0}, {"date": "2022-03-15", "close": 70.81, "volume": 449575.0}, {"date": "2022-03-16", "close": 72.64, "volume": 588382.0}, {"date": "2022-03-17", "close": 71.8, "volume": 425931.0}, {"date": "2022-03-18", "close": 71.65, "volume": 1172127.0}, {"date": "2022-03-21", "close": 71.28, "volume": 348405.0}, {"date": "2022-03-22", "close": 71.72, "volume": 490395.0}, {"date": "2022-03-23", "close": 69.68, "volume": 485335.0}, {"date": "2022-03-24", "close": 70.08, "volume": 354589.0}, {"date": "2022-03-25", "close": 71.03, "volume": 404581.0}, {"date": "2022-03-28", "close": 70.66, "volume": 345336.0}, {"date": "2022-03-29", "close": 71.73, "volume": 365495.0}, {"date": "2022-03-30", "close": 70.37, "volume": 378887.0}, {"date": "2022-03-31", "close": 69.38, "volume": 407509.0}, {"date": "2022-04-01", "close": 69.37, "volume": 682587.0}, {"date": "2022-04-04", "close": 68.77, "volume": 423630.0}, {"date": "2022-04-05", "close": 68.25, "volume": 390078.0}, {"date": "2022-04-06", "close": 67.9, "volume": 384997.0}, {"date": "2022-04-07", "close": 66.66, "volume": 674467.0}, {"date": "2022-04-08", "close": 66.49, "volume": 468576.0}, {"date": "2022-04-11", "close": 66.73, "volume": 413177.0}, {"date": "2022-04-12", "close": 66.04, "volume": 452851.0}, {"date": "2022-04-13", "close": 67.07, "volume": 406085.0}, {"date": "2022-04-14", "close": 66.74, "volume": 412346.0}, {"date": "2022-04-18", "close": 66.81, "volume": 307182.0}, {"date": "2022-04-19", "close": 68.9, "volume": 456421.0}, {"date": "2022-04-20", "close": 69.07, "volume": 365782.0}, {"date": "2022-04-21", "close": 67.72, "volume": 530809.0}, {"date": "2022-04-22", "close": 66.05, "volume": 506537.0}, {"date": "2022-04-25", "close": 66.87, "volume": 662961.0}, {"date": "2022-04-26", "close": 65.09, "volume": 729067.0}, {"date": "2022-04-27", "close": 65.8, "volume": 720437.0}, {"date": "2022-04-28", "close": 66.95, "volume": 701692.0}, {"date": "2022-04-29", "close": 65.38, "volume": 1781687.0}, {"date": "2022-05-02", "close": 67.1, "volume": 878248.0}, {"date": "2022-05-03", "close": 67.97, "volume": 781718.0}, {"date": "2022-05-04", "close": 69.18, "volume": 566637.0}, {"date": "2022-05-05", "close": 68.05, "volume": 609475.0}, {"date": "2022-05-06", "close": 68.52, "volume": 832097.0}, {"date": "2022-05-09", "close": 68.92, "volume": 737084.0}, {"date": "2022-05-10", "close": 67.95, "volume": 577841.0}, {"date": "2022-05-11", "close": 67.34, "volume": 544638.0}, {"date": "2022-05-12", "close": 68.04, "volume": 933055.0}, {"date": "2022-05-13", "close": 67.77, "volume": 613784.0}, {"date": "2022-05-16", "close": 67.68, "volume": 598664.0}, {"date": "2022-05-17", "close": 70.83, "volume": 591466.0}, {"date": "2022-05-18", "close": 70.0, "volume": 637077.0}, {"date": "2022-05-19", "close": 69.82, "volume": 713875.0}, {"date": "2022-05-20", "close": 69.31, "volume": 1124493.0}, {"date": "2022-05-23", "close": 70.62, "volume": 507910.0}, {"date": "2022-05-24", "close": 70.22, "volume": 399811.0}, {"date": "2022-05-25", "close": 70.8, "volume": 409818.0}, {"date": "2022-05-26", "close": 71.42, "volume": 450950.0}, {"date": "2022-05-27", "close": 72.61, "volume": 341091.0}, {"date": "2022-05-31", "close": 72.5, "volume": 939211.0}, {"date": "2022-06-01", "close": 71.77, "volume": 335352.0}, {"date": "2022-06-02", "close": 73.06, "volume": 275013.0}, {"date": "2022-06-03", "close": 72.09, "volume": 242543.0}, {"date": "2022-06-06", "close": 72.19, "volume": 316374.0}, {"date": "2022-06-07", "close": 73.44, "volume": 580364.0}, {"date": "2022-06-08", "close": 72.17, "volume": 534143.0}, {"date": "2022-06-09", "close": 69.88, "volume": 505248.0}, {"date": "2022-06-10", "close": 68.19, "volume": 607806.0}, {"date": "2022-06-13", "close": 67.37, "volume": 736434.0}, {"date": "2022-06-14", "close": 67.37, "volume": 735061.0}, {"date": "2022-06-15", "close": 67.66, "volume": 803716.0}, {"date": "2022-06-16", "close": 66.26, "volume": 998586.0}, {"date": "2022-06-17", "close": 67.96, "volume": 1442315.0}, {"date": "2022-06-21", "close": 68.4, "volume": 669617.0}, {"date": "2022-06-22", "close": 68.9, "volume": 685524.0}, {"date": "2022-06-23", "close": 67.16, "volume": 596639.0}, {"date": "2022-06-24", "close": 69.84, "volume": 1289445.0}, {"date": "2022-06-27", "close": 69.49, "volume": 416301.0}, {"date": "2022-06-28", "close": 69.11, "volume": 769609.0}, {"date": "2022-06-29", "close": 68.38, "volume": 518384.0}, {"date": "2022-06-30", "close": 68.27, "volume": 624640.0}, {"date": "2022-07-01", "close": 69.62, "volume": 494190.0}, {"date": "2022-07-05", "close": 69.5, "volume": 397612.0}, {"date": "2022-07-06", "close": 68.91, "volume": 441801.0}, {"date": "2022-07-07", "close": 69.5, "volume": 449088.0}, {"date": "2022-07-08", "close": 68.76, "volume": 428449.0}, {"date": "2022-07-11", "close": 68.58, "volume": 288157.0}, {"date": "2022-07-12", "close": 68.39, "volume": 464306.0}, {"date": "2022-07-13", "close": 67.07, "volume": 573570.0}, {"date": "2022-07-14", "close": 66.05, "volume": 384889.0}, {"date": "2022-07-15", "close": 67.85, "volume": 387062.0}, {"date": "2022-07-18", "close": 67.93, "volume": 365379.0}, {"date": "2022-07-19", "close": 69.72, "volume": 322544.0}, {"date": "2022-07-20", "close": 69.96, "volume": 490383.0}, {"date": "2022-07-21", "close": 70.29, "volume": 364730.0}, {"date": "2022-07-22", "close": 70.45, "volume": 372407.0}, {"date": "2022-07-25", "close": 72.23, "volume": 578263.0}, {"date": "2022-07-26", "close": 72.49, "volume": 645231.0}, {"date": "2022-07-27", "close": 73.39, "volume": 649306.0}, {"date": "2022-07-28", "close": 72.59, "volume": 505102.0}, {"date": "2022-07-29", "close": 74.09, "volume": 1727040.0}, {"date": "2022-08-01", "close": 74.22, "volume": 350063.0}, {"date": "2022-08-02", "close": 72.9, "volume": 441691.0}, {"date": "2022-08-03", "close": 73.48, "volume": 407332.0}, {"date": "2022-08-04", "close": 72.51, "volume": 314738.0}, {"date": "2022-08-05", "close": 73.96, "volume": 372910.0}, {"date": "2022-08-08", "close": 73.1, "volume": 221785.0}, {"date": "2022-08-09", "close": 73.42, "volume": 259775.0}, {"date": "2022-08-10", "close": 74.3, "volume": 398761.0}, {"date": "2022-08-11", "close": 75.43, "volume": 340127.0}, {"date": "2022-08-12", "close": 76.1, "volume": 285234.0}, {"date": "2022-08-15", "close": 76.59, "volume": 365687.0}, {"date": "2022-08-16", "close": 77.44, "volume": 407900.0}, {"date": "2022-08-17", "close": 77.32, "volume": 309510.0}, {"date": "2022-08-18", "close": 77.5, "volume": 298142.0}, {"date": "2022-08-19", "close": 76.91, "volume": 388278.0}, {"date": "2022-08-22", "close": 75.05, "volume": 325494.0}, {"date": "2022-08-23", "close": 74.15, "volume": 386929.0}, {"date": "2022-08-24", "close": 73.43, "volume": 360549.0}, {"date": "2022-08-25", "close": 73.9, "volume": 344685.0}, {"date": "2022-08-26", "close": 72.51, "volume": 337973.0}, {"date": "2022-08-29", "close": 71.66, "volume": 273361.0}, {"date": "2022-08-30", "close": 71.37, "volume": 315399.0}, {"date": "2022-08-31", "close": 70.88, "volume": 438856.0}, {"date": "2022-09-01", "close": 70.6, "volume": 360393.0}, {"date": "2022-09-02", "close": 69.99, "volume": 393409.0}, {"date": "2022-09-06", "close": 69.42, "volume": 540782.0}, {"date": "2022-09-07", "close": 70.27, "volume": 433479.0}, {"date": "2022-09-08", "close": 71.3, "volume": 384360.0}, {"date": "2022-09-09", "close": 71.12, "volume": 480548.0}, {"date": "2022-09-12", "close": 72.26, "volume": 333934.0}, {"date": "2022-09-13", "close": 70.23, "volume": 390551.0}, {"date": "2022-09-14", "close": 70.23, "volume": 390105.0}, {"date": "2022-09-15", "close": 71.75, "volume": 432269.0}, {"date": "2022-09-16", "close": 70.66, "volume": 1099829.0}, {"date": "2022-09-19", "close": 72.15, "volume": 351783.0}, {"date": "2022-09-20", "close": 71.9, "volume": 465021.0}, {"date": "2022-09-21", "close": 70.95, "volume": 403282.0}, {"date": "2022-09-22", "close": 69.39, "volume": 423805.0}, {"date": "2022-09-23", "close": 68.4, "volume": 374460.0}, {"date": "2022-09-26", "close": 67.95, "volume": 346175.0}, {"date": "2022-09-27", "close": 66.74, "volume": 362865.0}, {"date": "2022-09-28", "close": 67.68, "volume": 484642.0}, {"date": "2022-09-29", "close": 66.82, "volume": 404750.0}, {"date": "2022-09-30", "close": 66.68, "volume": 555678.0}, {"date": "2022-10-03", "close": 68.31, "volume": 394253.0}, {"date": "2022-10-04", "close": 71.71, "volume": 508926.0}, {"date": "2022-10-05", "close": 71.14, "volume": 464915.0}, {"date": "2022-10-06", "close": 70.77, "volume": 385293.0}, {"date": "2022-10-07", "close": 69.27, "volume": 323949.0}, {"date": "2022-10-10", "close": 68.31, "volume": 419324.0}, {"date": "2022-10-11", "close": 69.87, "volume": 840800.0}, {"date": "2022-10-12", "close": 70.05, "volume": 643867.0}, {"date": "2022-10-13", "close": 72.93, "volume": 706064.0}, {"date": "2022-10-14", "close": 72.63, "volume": 654739.0}, {"date": "2022-10-17", "close": 74.11, "volume": 497846.0}, {"date": "2022-10-18", "close": 74.24, "volume": 464351.0}, {"date": "2022-10-19", "close": 74.07, "volume": 516867.0}, {"date": "2022-10-20", "close": 71.95, "volume": 486347.0}, {"date": "2022-10-21", "close": 72.3, "volume": 563047.0}, {"date": "2022-10-24", "close": 73.5, "volume": 456630.0}, {"date": "2022-10-25", "close": 74.04, "volume": 717774.0}, {"date": "2022-10-26", "close": 71.68, "volume": 995698.0}, {"date": "2022-10-27", "close": 70.25, "volume": 675160.0}, {"date": "2022-10-28", "close": 71.72, "volume": 489447.0}, {"date": "2022-10-31", "close": 71.57, "volume": 971957.0}, {"date": "2022-11-01", "close": 71.73, "volume": 395883.0}, {"date": "2022-11-02", "close": 71.26, "volume": 444390.0}, {"date": "2022-11-03", "close": 70.61, "volume": 237334.0}, {"date": "2022-11-04", "close": 71.68, "volume": 214642.0}, {"date": "2022-11-07", "close": 72.46, "volume": 370061.0}, {"date": "2022-11-08", "close": 72.88, "volume": 285239.0}, {"date": "2022-11-09", "close": 72.59, "volume": 398455.0}, {"date": "2022-11-10", "close": 75.14, "volume": 489398.0}, {"date": "2022-11-11", "close": 73.91, "volume": 426774.0}, {"date": "2022-11-14", "close": 74.05, "volume": 400296.0}, {"date": "2022-11-15", "close": 73.72, "volume": 328061.0}, {"date": "2022-11-16", "close": 73.84, "volume": 444577.0}, {"date": "2022-11-17", "close": 73.0, "volume": 442382.0}, {"date": "2022-11-18", "close": 73.81, "volume": 362754.0}, {"date": "2022-11-21", "close": 74.29, "volume": 351274.0}, {"date": "2022-11-22", "close": 75.51, "volume": 308217.0}, {"date": "2022-11-23", "close": 75.49, "volume": 409777.0}, {"date": "2022-11-25", "close": 76.2, "volume": 87853.0}, {"date": "2022-11-28", "close": 74.2, "volume": 323709.0}, {"date": "2022-11-29", "close": 74.42, "volume": 229884.0}, {"date": "2022-11-30", "close": 75.57, "volume": 646997.0}, {"date": "2022-12-01", "close": 75.2, "volume": 316929.0}, {"date": "2022-12-02", "close": 75.2, "volume": 276256.0}, {"date": "2022-12-05", "close": 72.35, "volume": 345391.0}, {"date": "2022-12-06", "close": 71.71, "volume": 473751.0}, {"date": "2022-12-07", "close": 71.86, "volume": 312980.0}, {"date": "2022-12-08", "close": 71.84, "volume": 366441.0}, {"date": "2022-12-09", "close": 71.28, "volume": 515163.0}, {"date": "2022-12-12", "close": 70.95, "volume": 400485.0}, {"date": "2022-12-13", "close": 69.79, "volume": 609991.0}, {"date": "2022-12-14", "close": 69.0, "volume": 534225.0}, {"date": "2022-12-15", "close": 68.17, "volume": 565977.0}, {"date": "2022-12-16", "close": 68.36, "volume": 973278.0}, {"date": "2022-12-19", "close": 68.49, "volume": 281778.0}, {"date": "2022-12-20", "close": 69.18, "volume": 456675.0}, {"date": "2022-12-21", "close": 71.07, "volume": 610037.0}, {"date": "2022-12-22", "close": 71.18, "volume": 411319.0}, {"date": "2022-12-23", "close": 71.41, "volume": 271121.0}, {"date": "2022-12-27", "close": 71.72, "volume": 196763.0}, {"date": "2022-12-28", "close": 71.68, "volume": 279641.0}, {"date": "2022-12-29", "close": 72.94, "volume": 378256.0}, {"date": "2022-12-30", "close": 72.68, "volume": 456400.0}, {"date": "2023-01-03", "close": 72.14, "volume": 474688.0}, {"date": "2023-01-04", "close": 72.61, "volume": 438537.0}, {"date": "2023-01-05", "close": 72.44, "volume": 267486.0}, {"date": "2023-01-06", "close": 74.39, "volume": 336140.0}, {"date": "2023-01-09", "close": 73.49, "volume": 311214.0}, {"date": "2023-01-10", "close": 74.07, "volume": 303567.0}, {"date": "2023-01-11", "close": 73.69, "volume": 283739.0}, {"date": "2023-01-12", "close": 74.95, "volume": 399221.0}, {"date": "2023-01-13", "close": 75.02, "volume": 386824.0}, {"date": "2023-01-17", "close": 74.46, "volume": 310881.0}, {"date": "2023-01-18", "close": 72.9, "volume": 459863.0}, {"date": "2023-01-19", "close": 72.4, "volume": 446762.0}, {"date": "2023-01-20", "close": 73.67, "volume": 424945.0}, {"date": "2023-01-23", "close": 74.73, "volume": 604600.0}, {"date": "2023-01-24", "close": 72.82, "volume": 680827.0}, {"date": "2023-01-25", "close": 75.58, "volume": 896193.0}, {"date": "2023-01-26", "close": 74.78, "volume": 782013.0}, {"date": "2023-01-27", "close": 74.64, "volume": 541687.0}, {"date": "2023-01-30", "close": 74.23, "volume": 418662.0}, {"date": "2023-01-31", "close": 75.86, "volume": 1192281.0}, {"date": "2023-02-01", "close": 76.7, "volume": 521597.0}, {"date": "2023-02-02", "close": 77.53, "volume": 484806.0}, {"date": "2023-02-03", "close": 78.25, "volume": 527120.0}, {"date": "2023-02-06", "close": 77.81, "volume": 373290.0}, {"date": "2023-02-07", "close": 78.55, "volume": 624482.0}, {"date": "2023-02-08", "close": 77.73, "volume": 447039.0}, {"date": "2023-02-09", "close": 76.49, "volume": 471477.0}, {"date": "2023-02-10", "close": 76.03, "volume": 422391.0}, {"date": "2023-02-13", "close": 76.66, "volume": 353302.0}, {"date": "2023-02-14", "close": 75.57, "volume": 397297.0}, {"date": "2023-02-15", "close": 75.69, "volume": 525929.0}, {"date": "2023-02-16", "close": 74.65, "volume": 370833.0}, {"date": "2023-02-17", "close": 75.02, "volume": 418878.0}, {"date": "2023-02-21", "close": 74.49, "volume": 631163.0}, {"date": "2023-02-22", "close": 74.11, "volume": 488022.0}, {"date": "2023-02-23", "close": 74.09, "volume": 410767.0}, {"date": "2023-02-24", "close": 74.12, "volume": 411245.0}, {"date": "2023-02-27", "close": 73.38, "volume": 446764.0}, {"date": "2023-02-28", "close": 73.49, "volume": 581221.0}, {"date": "2023-03-01", "close": 72.44, "volume": 660388.0}, {"date": "2023-03-02", "close": 71.32, "volume": 604246.0}, {"date": "2023-03-03", "close": 72.31, "volume": 365251.0}, {"date": "2023-03-06", "close": 71.9, "volume": 429228.0}, {"date": "2023-03-07", "close": 70.47, "volume": 385895.0}, {"date": "2023-03-08", "close": 70.27, "volume": 469413.0}, {"date": "2023-03-09", "close": 67.1, "volume": 797938.0}, {"date": "2023-03-10", "close": 64.11, "volume": 2828594.0}, {"date": "2023-03-13", "close": 62.24, "volume": 3706472.0}, {"date": "2023-03-14", "close": 62.18, "volume": 1393735.0}, {"date": "2023-03-15", "close": 64.4, "volume": 1462550.0}, {"date": "2023-03-16", "close": 64.67, "volume": 1197056.0}, {"date": "2023-03-17", "close": 61.9, "volume": 1542746.0}, {"date": "2023-03-20", "close": 62.14, "volume": 900427.0}, {"date": "2023-03-21", "close": 63.68, "volume": 833604.0}, {"date": "2023-03-22", "close": 61.08, "volume": 622798.0}, {"date": "2023-03-23", "close": 60.26, "volume": 1004318.0}, {"date": "2023-03-24", "close": 62.97, "volume": 1796229.0}, {"date": "2023-03-27", "close": 62.36, "volume": 804281.0}, {"date": "2023-03-28", "close": 62.15, "volume": 503255.0}, {"date": "2023-03-29", "close": 62.37, "volume": 478011.0}, {"date": "2023-03-30", "close": 60.77, "volume": 878261.0}, {"date": "2023-03-31", "close": 61.52, "volume": 733232.0}, {"date": "2023-04-03", "close": 60.89, "volume": 654436.0}, {"date": "2023-04-04", "close": 60.26, "volume": 654552.0}, {"date": "2023-04-05", "close": 60.07, "volume": 517272.0}, {"date": "2023-04-06", "close": 60.6, "volume": 804402.0}, {"date": "2023-04-10", "close": 61.25, "volume": 499078.0}, {"date": "2023-04-11", "close": 61.58, "volume": 350688.0}, {"date": "2023-04-12", "close": 60.7, "volume": 486154.0}, {"date": "2023-04-13", "close": 61.25, "volume": 485207.0}, {"date": "2023-04-14", "close": 59.71, "volume": 794294.0}, {"date": "2023-04-17", "close": 61.33, "volume": 513463.0}, {"date": "2023-04-18", "close": 60.37, "volume": 578862.0}, {"date": "2023-04-19", "close": 61.52, "volume": 532474.0}, {"date": "2023-04-20", "close": 61.03, "volume": 503028.0}, {"date": "2023-04-21", "close": 60.64, "volume": 512438.0}, {"date": "2023-04-24", "close": 60.66, "volume": 518698.0}, {"date": "2023-04-25", "close": 59.0, "volume": 913867.0}, {"date": "2023-04-26", "close": 60.3, "volume": 717299.0}, {"date": "2023-04-27", "close": 62.35, "volume": 940732.0}, {"date": "2023-04-28", "close": 62.62, "volume": 3319258.0}, {"date": "2023-05-01", "close": 61.33, "volume": 564071.0}, {"date": "2023-05-02", "close": 59.14, "volume": 872400.0}, {"date": "2023-05-03", "close": 59.7, "volume": 1403314.0}, {"date": "2023-05-04", "close": 59.04, "volume": 1269135.0}, {"date": "2023-05-05", "close": 61.68, "volume": 1107726.0}, {"date": "2023-05-08", "close": 59.73, "volume": 452988.0}, {"date": "2023-05-09", "close": 60.18, "volume": 631005.0}, {"date": "2023-05-10", "close": 60.21, "volume": 683729.0}, {"date": "2023-05-11", "close": 58.72, "volume": 745116.0}, {"date": "2023-05-12", "close": 58.81, "volume": 696829.0}, {"date": "2023-05-15", "close": 60.64, "volume": 622753.0}, {"date": "2023-05-16", "close": 58.9, "volume": 880042.0}, {"date": "2023-05-17", "close": 61.99, "volume": 780609.0}, {"date": "2023-05-18", "close": 61.42, "volume": 635762.0}, {"date": "2023-05-19", "close": 60.29, "volume": 802922.0}, {"date": "2023-05-22", "close": 61.06, "volume": 487095.0}, {"date": "2023-05-23", "close": 60.1, "volume": 1097521.0}, {"date": "2023-05-24", "close": 58.44, "volume": 598405.0}, {"date": "2023-05-25", "close": 57.76, "volume": 990761.0}, {"date": "2023-05-26", "close": 58.2, "volume": 478179.0}, {"date": "2023-05-30", "close": 58.38, "volume": 477424.0}, {"date": "2023-05-31", "close": 57.18, "volume": 1014406.0}, {"date": "2023-06-01", "close": 58.34, "volume": 700422.0}, {"date": "2023-06-02", "close": 60.26, "volume": 695396.0}, {"date": "2023-06-05", "close": 59.31, "volume": 613623.0}, {"date": "2023-06-06", "close": 60.37, "volume": 1060685.0}, {"date": "2023-06-07", "close": 62.15, "volume": 574553.0}, {"date": "2023-06-08", "close": 61.34, "volume": 450754.0}, {"date": "2023-06-09", "close": 60.89, "volume": 420064.0}, {"date": "2023-06-12", "close": 59.81, "volume": 832313.0}, {"date": "2023-06-13", "close": 60.33, "volume": 628515.0}, {"date": "2023-06-14", "close": 59.0, "volume": 697004.0}, {"date": "2023-06-15", "close": 59.62, "volume": 722023.0}, {"date": "2023-06-16", "close": 59.39, "volume": 1217328.0}, {"date": "2023-06-20", "close": 58.63, "volume": 590060.0}, {"date": "2023-06-21", "close": 58.44, "volume": 614425.0}, {"date": "2023-06-22", "close": 56.43, "volume": 799245.0}, {"date": "2023-06-23", "close": 55.49, "volume": 986023.0}, {"date": "2023-06-26", "close": 56.14, "volume": 865480.0}, {"date": "2023-06-27", "close": 56.98, "volume": 657133.0}, {"date": "2023-06-28", "close": 56.47, "volume": 462226.0}, {"date": "2023-06-29", "close": 57.13, "volume": 488134.0}, {"date": "2023-06-30", "close": 56.48, "volume": 346518.0}, {"date": "2023-07-03", "close": 57.64, "volume": 354808.0}, {"date": "2023-07-05", "close": 56.1, "volume": 686289.0}, {"date": "2023-07-06", "close": 55.66, "volume": 627820.0}, {"date": "2023-07-07", "close": 55.74, "volume": 1384287.0}, {"date": "2023-07-10", "close": 56.24, "volume": 592751.0}, {"date": "2023-07-11", "close": 57.05, "volume": 637364.0}, {"date": "2023-07-12", "close": 57.93, "volume": 565096.0}, {"date": "2023-07-13", "close": 58.43, "volume": 637872.0}, {"date": "2023-07-14", "close": 57.11, "volume": 891506.0}, {"date": "2023-07-17", "close": 58.42, "volume": 730859.0}, {"date": "2023-07-18", "close": 61.25, "volume": 957358.0}, {"date": "2023-07-19", "close": 62.57, "volume": 1031629.0}, {"date": "2023-07-20", "close": 62.17, "volume": 1151461.0}, {"date": "2023-07-21", "close": 61.26, "volume": 626341.0}, {"date": "2023-07-24", "close": 62.2, "volume": 895093.0}, {"date": "2023-07-25", "close": 61.32, "volume": 815592.0}, {"date": "2023-07-26", "close": 62.72, "volume": 1625893.0}, {"date": "2023-07-27", "close": 62.18, "volume": 899915.0}, {"date": "2023-07-28", "close": 63.14, "volume": 973661.0}, {"date": "2023-07-31", "close": 63.32, "volume": 5215851.0}, {"date": "2023-08-01", "close": 63.18, "volume": 634335.0}, {"date": "2023-08-02", "close": 63.05, "volume": 592519.0}, {"date": "2023-08-03", "close": 63.02, "volume": 422494.0}, {"date": "2023-08-04", "close": 62.63, "volume": 618470.0}, {"date": "2023-08-07", "close": 62.47, "volume": 800326.0}, {"date": "2023-08-08", "close": 61.06, "volume": 715096.0}, {"date": "2023-08-09", "close": 60.06, "volume": 500272.0}, {"date": "2023-08-10", "close": 60.34, "volume": 516259.0}, {"date": "2023-08-11", "close": 60.52, "volume": 393562.0}, {"date": "2023-08-14", "close": 59.14, "volume": 519993.0}, {"date": "2023-08-15", "close": 56.83, "volume": 649459.0}, {"date": "2023-08-16", "close": 56.25, "volume": 606932.0}, {"date": "2023-08-17", "close": 57.01, "volume": 473660.0}, {"date": "2023-08-18", "close": 57.05, "volume": 1043456.0}, {"date": "2023-08-21", "close": 57.31, "volume": 585262.0}, {"date": "2023-08-22", "close": 55.78, "volume": 443821.0}, {"date": "2023-08-23", "close": 56.5, "volume": 444236.0}, {"date": "2023-08-24", "close": 56.64, "volume": 337004.0}, {"date": "2023-08-25", "close": 56.28, "volume": 388863.0}, {"date": "2023-08-28", "close": 56.73, "volume": 549311.0}, {"date": "2023-08-29", "close": 56.84, "volume": 368420.0}, {"date": "2023-08-30", "close": 56.59, "volume": 365459.0}, {"date": "2023-08-31", "close": 56.81, "volume": 752306.0}, {"date": "2023-09-01", "close": 58.41, "volume": 552984.0}, {"date": "2023-09-05", "close": 56.99, "volume": 442633.0}, {"date": "2023-09-06", "close": 56.55, "volume": 458053.0}, {"date": "2023-09-07", "close": 55.51, "volume": 712273.0}, {"date": "2023-09-08", "close": 56.17, "volume": 351344.0}, {"date": "2023-09-11", "close": 55.95, "volume": 537911.0}, {"date": "2023-09-12", "close": 56.06, "volume": 426620.0}, {"date": "2023-09-13", "close": 55.94, "volume": 475579.0}, {"date": "2023-09-14", "close": 56.89, "volume": 692615.0}, {"date": "2023-09-15", "close": 56.85, "volume": 1609791.0}, {"date": "2023-09-18", "close": 56.45, "volume": 881048.0}, {"date": "2023-09-19", "close": 56.44, "volume": 665828.0}, {"date": "2023-09-20", "close": 55.86, "volume": 652043.0}, {"date": "2023-09-21", "close": 54.6, "volume": 660447.0}, {"date": "2023-09-22", "close": 53.78, "volume": 469073.0}, {"date": "2023-09-25", "close": 54.21, "volume": 361722.0}, {"date": "2023-09-26", "close": 53.56, "volume": 419731.0}, {"date": "2023-09-27", "close": 52.86, "volume": 396728.0}, {"date": "2023-09-28", "close": 53.8, "volume": 666269.0}, {"date": "2023-09-29", "close": 54.58, "volume": 510069.0}, {"date": "2023-10-02", "close": 53.18, "volume": 520358.0}, {"date": "2023-10-03", "close": 51.9, "volume": 534861.0}, {"date": "2023-10-04", "close": 52.25, "volume": 813039.0}, {"date": "2023-10-05", "close": 53.22, "volume": 409865.0}, {"date": "2023-10-06", "close": 53.36, "volume": 461471.0}, {"date": "2023-10-09", "close": 53.09, "volume": 343078.0}, {"date": "2023-10-10", "close": 53.65, "volume": 529163.0}, {"date": "2023-10-11", "close": 53.31, "volume": 734160.0}, {"date": "2023-10-12", "close": 52.3, "volume": 792062.0}, {"date": "2023-10-13", "close": 51.68, "volume": 486232.0}, {"date": "2023-10-16", "close": 52.93, "volume": 473210.0}, {"date": "2023-10-17", "close": 54.39, "volume": 737036.0}, {"date": "2023-10-18", "close": 52.5, "volume": 473505.0}, {"date": "2023-10-19", "close": 52.6, "volume": 718119.0}, {"date": "2023-10-20", "close": 50.73, "volume": 925225.0}, {"date": "2023-10-23", "close": 50.49, "volume": 688744.0}, {"date": "2023-10-24", "close": 50.13, "volume": 634261.0}, {"date": "2023-10-25", "close": 52.12, "volume": 1222713.0}, {"date": "2023-10-26", "close": 54.6, "volume": 1412838.0}, {"date": "2023-10-27", "close": 53.83, "volume": 1491152.0}, {"date": "2023-10-30", "close": 54.05, "volume": 683127.0}, {"date": "2023-10-31", "close": 54.54, "volume": 838339.0}, {"date": "2023-11-01", "close": 54.45, "volume": 1038984.0}, {"date": "2023-11-02", "close": 56.4, "volume": 853233.0}, {"date": "2023-11-03", "close": 57.95, "volume": 838512.0}, {"date": "2023-11-06", "close": 56.96, "volume": 550308.0}, {"date": "2023-11-07", "close": 56.69, "volume": 481917.0}, {"date": "2023-11-08", "close": 56.25, "volume": 471060.0}, {"date": "2023-11-09", "close": 54.87, "volume": 580106.0}, {"date": "2023-11-10", "close": 55.29, "volume": 468223.0}, {"date": "2023-11-13", "close": 55.31, "volume": 395150.0}, {"date": "2023-11-14", "close": 58.87, "volume": 743150.0}, {"date": "2023-11-15", "close": 59.47, "volume": 555668.0}, {"date": "2023-11-16", "close": 59.04, "volume": 551364.0}, {"date": "2023-11-17", "close": 59.87, "volume": 521275.0}, {"date": "2023-11-20", "close": 59.73, "volume": 338245.0}, {"date": "2023-11-21", "close": 58.39, "volume": 285070.0}, {"date": "2023-11-22", "close": 58.74, "volume": 228800.0}, {"date": "2023-11-24", "close": 58.83, "volume": 106764.0}, {"date": "2023-11-27", "close": 58.67, "volume": 389703.0}, {"date": "2023-11-28", "close": 58.45, "volume": 283294.0}, {"date": "2023-11-29", "close": 59.82, "volume": 822407.0}, {"date": "2023-11-30", "close": 60.31, "volume": 761486.0}, {"date": "2023-12-01", "close": 63.01, "volume": 1021800.0}, {"date": "2023-12-04", "close": 63.26, "volume": 685564.0}, {"date": "2023-12-05", "close": 62.64, "volume": 355203.0}, {"date": "2023-12-06", "close": 62.33, "volume": 612447.0}, {"date": "2023-12-07", "close": 62.93, "volume": 588336.0}, {"date": "2023-12-08", "close": 63.04, "volume": 465754.0}, {"date": "2023-12-11", "close": 63.01, "volume": 398775.0}, {"date": "2023-12-12", "close": 62.61, "volume": 312837.0}, {"date": "2023-12-13", "close": 64.89, "volume": 1564836.0}, {"date": "2023-12-14", "close": 67.59, "volume": 1254091.0}, {"date": "2023-12-15", "close": 66.66, "volume": 1569858.0}, {"date": "2023-12-18", "close": 66.13, "volume": 522180.0}, {"date": "2023-12-19", "close": 67.02, "volume": 552341.0}, {"date": "2023-12-20", "close": 65.58, "volume": 554358.0}, {"date": "2023-12-21", "close": 66.79, "volume": 545336.0}, {"date": "2023-12-22", "close": 67.34, "volume": 449203.0}, {"date": "2023-12-26", "close": 68.24, "volume": 388470.0}, {"date": "2023-12-27", "close": 68.34, "volume": 434274.0}, {"date": "2023-12-28", "close": 68.55, "volume": 422545.0}, {"date": "2023-12-29", "close": 67.73, "volume": 345725.0}, {"date": "2024-01-02", "close": 68.34, "volume": 587995.0}, {"date": "2024-01-03", "close": 65.91, "volume": 779324.0}, {"date": "2024-01-04", "close": 65.92, "volume": 554460.0}, {"date": "2024-01-05", "close": 66.08, "volume": 893780.0}, {"date": "2024-01-08", "close": 66.42, "volume": 442754.0}, {"date": "2024-01-09", "close": 65.53, "volume": 336604.0}, {"date": "2024-01-10", "close": 65.71, "volume": 434020.0}, {"date": "2024-01-11", "close": 65.4, "volume": 607017.0}, {"date": "2024-01-12", "close": 64.71, "volume": 418610.0}, {"date": "2024-01-16", "close": 63.7, "volume": 581644.0}, {"date": "2024-01-17", "close": 63.88, "volume": 845216.0}, {"date": "2024-01-18", "close": 64.67, "volume": 521308.0}, {"date": "2024-01-19", "close": 66.18, "volume": 700252.0}, {"date": "2024-01-22", "close": 66.92, "volume": 626079.0}, {"date": "2024-01-23", "close": 65.46, "volume": 849167.0}, {"date": "2024-01-24", "close": 64.93, "volume": 1549723.0}, {"date": "2024-01-25", "close": 65.39, "volume": 963330.0}, {"date": "2024-01-26", "close": 65.75, "volume": 594073.0}, {"date": "2024-01-29", "close": 67.0, "volume": 560133.0}, {"date": "2024-01-30", "close": 66.61, "volume": 545574.0}, {"date": "2024-01-31", "close": 63.91, "volume": 948639.0}, {"date": "2024-02-01", "close": 62.74, "volume": 886319.0}, {"date": "2024-02-02", "close": 62.73, "volume": 787758.0}, {"date": "2024-02-05", "close": 62.0, "volume": 714877.0}, {"date": "2024-02-06", "close": 62.45, "volume": 733475.0}, {"date": "2024-02-07", "close": 61.96, "volume": 841584.0}, {"date": "2024-02-08", "close": 62.14, "volume": 579663.0}, {"date": "2024-02-09", "close": 63.29, "volume": 541835.0}, {"date": "2024-02-12", "close": 64.14, "volume": 601564.0}, {"date": "2024-02-13", "close": 62.06, "volume": 1099123.0}, {"date": "2024-02-14", "close": 63.32, "volume": 536419.0}, {"date": "2024-02-15", "close": 64.26, "volume": 617682.0}, {"date": "2024-02-16", "close": 63.44, "volume": 469220.0}, {"date": "2024-02-20", "close": 62.75, "volume": 383859.0}, {"date": "2024-02-21", "close": 63.23, "volume": 511762.0}, {"date": "2024-02-22", "close": 63.02, "volume": 355918.0}, {"date": "2024-02-23", "close": 63.01, "volume": 302598.0}, {"date": "2024-02-26", "close": 61.98, "volume": 625828.0}, {"date": "2024-02-27", "close": 62.82, "volume": 549621.0}, {"date": "2024-02-28", "close": 61.65, "volume": 391609.0}, {"date": "2024-02-29", "close": 62.41, "volume": 463121.0}, {"date": "2024-03-01", "close": 61.86, "volume": 551709.0}, {"date": "2024-03-04", "close": 62.41, "volume": 447067.0}, {"date": "2024-03-05", "close": 65.01, "volume": 586160.0}, {"date": "2024-03-06", "close": 63.5, "volume": 660679.0}, {"date": "2024-03-07", "close": 63.83, "volume": 356096.0}, {"date": "2024-03-08", "close": 63.07, "volume": 485039.0}, {"date": "2024-03-11", "close": 63.13, "volume": 330165.0}, {"date": "2024-03-12", "close": 62.58, "volume": 313225.0}, {"date": "2024-03-13", "close": 62.44, "volume": 318793.0}, {"date": "2024-03-14", "close": 60.58, "volume": 523941.0}, {"date": "2024-03-15", "close": 60.61, "volume": 1305353.0}, {"date": "2024-03-18", "close": 60.32, "volume": 516919.0}, {"date": "2024-03-19", "close": 60.75, "volume": 447264.0}, {"date": "2024-03-20", "close": 62.34, "volume": 562383.0}, {"date": "2024-03-21", "close": 63.44, "volume": 565324.0}, {"date": "2024-03-22", "close": 63.03, "volume": 630598.0}, {"date": "2024-03-25", "close": 62.82, "volume": 257227.0}, {"date": "2024-03-26", "close": 62.78, "volume": 609756.0}, {"date": "2024-03-27", "close": 65.06, "volume": 559535.0}, {"date": "2024-03-28", "close": 65.78, "volume": 640488.0}, {"date": "2024-04-01", "close": 64.37, "volume": 500520.0}, {"date": "2024-04-02", "close": 62.91, "volume": 376477.0}, {"date": "2024-04-03", "close": 62.88, "volume": 312209.0}, {"date": "2024-04-04", "close": 62.79, "volume": 298740.0}, {"date": "2024-04-05", "close": 63.39, "volume": 369798.0}, {"date": "2024-04-08", "close": 64.26, "volume": 317901.0}, {"date": "2024-04-09", "close": 64.02, "volume": 378811.0}, {"date": "2024-04-10", "close": 61.13, "volume": 471902.0}, {"date": "2024-04-11", "close": 61.01, "volume": 237514.0}, {"date": "2024-04-12", "close": 60.36, "volume": 405753.0}, {"date": "2024-04-15", "close": 60.25, "volume": 482390.0}, {"date": "2024-04-16", "close": 59.23, "volume": 362511.0}, {"date": "2024-04-17", "close": 59.39, "volume": 402496.0}, {"date": "2024-04-18", "close": 59.69, "volume": 397663.0}, {"date": "2024-04-19", "close": 60.77, "volume": 633269.0}, {"date": "2024-04-22", "close": 61.9, "volume": 377927.0}, {"date": "2024-04-23", "close": 62.7, "volume": 521404.0}, {"date": "2024-04-24", "close": 65.08, "volume": 790445.0}, {"date": "2024-04-25", "close": 64.13, "volume": 812807.0}, {"date": "2024-04-26", "close": 63.55, "volume": 640645.0}, {"date": "2024-04-29", "close": 62.6, "volume": 807601.0}, {"date": "2024-04-30", "close": 61.97, "volume": 553014.0}, {"date": "2024-05-01", "close": 62.62, "volume": 453849.0}, {"date": "2024-05-02", "close": 62.52, "volume": 545443.0}, {"date": "2024-05-03", "close": 63.07, "volume": 445661.0}, {"date": "2024-05-06", "close": 63.32, "volume": 369072.0}, {"date": "2024-05-07", "close": 63.11, "volume": 495100.0}, {"date": "2024-05-08", "close": 63.25, "volume": 475515.0}, {"date": "2024-05-09", "close": 63.49, "volume": 387694.0}, {"date": "2024-05-10", "close": 62.98, "volume": 609282.0}, {"date": "2024-05-13", "close": 63.43, "volume": 339217.0}, {"date": "2024-05-14", "close": 63.86, "volume": 460217.0}, {"date": "2024-05-15", "close": 63.95, "volume": 291926.0}, {"date": "2024-05-16", "close": 63.85, "volume": 419838.0}, {"date": "2024-05-17", "close": 65.13, "volume": 675547.0}, {"date": "2024-05-20", "close": 63.94, "volume": 569156.0}, {"date": "2024-05-21", "close": 64.32, "volume": 409045.0}, {"date": "2024-05-22", "close": 63.22, "volume": 280313.0}, {"date": "2024-05-23", "close": 61.93, "volume": 353549.0}, {"date": "2024-05-24", "close": 62.09, "volume": 244900.0}, {"date": "2024-05-28", "close": 61.61, "volume": 381637.0}, {"date": "2024-05-29", "close": 60.72, "volume": 415455.0}, {"date": "2024-05-30", "close": 61.86, "volume": 258393.0}, {"date": "2024-05-31", "close": 62.3, "volume": 471541.0}, {"date": "2024-06-03", "close": 61.03, "volume": 316495.0}, {"date": "2024-06-04", "close": 60.8, "volume": 497603.0}, {"date": "2024-06-05", "close": 60.02, "volume": 428351.0}, {"date": "2024-06-06", "close": 59.53, "volume": 915463.0}, {"date": "2024-06-07", "close": 59.29, "volume": 636812.0}, {"date": "2024-06-10", "close": 58.41, "volume": 740330.0}, {"date": "2024-06-11", "close": 58.33, "volume": 904802.0}, {"date": "2024-06-12", "close": 59.37, "volume": 703618.0}, {"date": "2024-06-13", "close": 58.46, "volume": 442774.0}, {"date": "2024-06-14", "close": 57.5, "volume": 453515.0}, {"date": "2024-06-17", "close": 58.94, "volume": 595077.0}, {"date": "2024-06-18", "close": 58.79, "volume": 422357.0}, {"date": "2024-06-20", "close": 59.03, "volume": 560778.0}, {"date": "2024-06-21", "close": 58.79, "volume": 989188.0}, {"date": "2024-06-24", "close": 59.53, "volume": 466980.0}, {"date": "2024-06-25", "close": 59.0, "volume": 423297.0}, {"date": "2024-06-26", "close": 59.46, "volume": 619454.0}, {"date": "2024-06-27", "close": 60.23, "volume": 496718.0}, {"date": "2024-06-28", "close": 61.14, "volume": 874337.0}, {"date": "2024-07-01", "close": 60.58, "volume": 746375.0}, {"date": "2024-07-02", "close": 61.2, "volume": 406027.0}, {"date": "2024-07-03", "close": 60.5, "volume": 299506.0}, {"date": "2024-07-05", "close": 59.38, "volume": 1060643.0}, {"date": "2024-07-08", "close": 59.22, "volume": 362157.0}, {"date": "2024-07-09", "close": 60.55, "volume": 451204.0}, {"date": "2024-07-10", "close": 61.48, "volume": 382101.0}, {"date": "2024-07-11", "close": 64.07, "volume": 848387.0}, {"date": "2024-07-12", "close": 63.79, "volume": 738784.0}, {"date": "2024-07-15", "close": 65.27, "volume": 475204.0}, {"date": "2024-07-16", "close": 68.11, "volume": 1060574.0}, {"date": "2024-07-17", "close": 69.46, "volume": 957061.0}, {"date": "2024-07-18", "close": 67.77, "volume": 689261.0}, {"date": "2024-07-19", "close": 68.02, "volume": 442358.0}, {"date": "2024-07-22", "close": 69.14, "volume": 491700.0}, {"date": "2024-07-23", "close": 69.55, "volume": 991768.0}, {"date": "2024-07-24", "close": 71.24, "volume": 1367845.0}, {"date": "2024-07-25", "close": 72.57, "volume": 1117032.0}, {"date": "2024-07-26", "close": 72.8, "volume": 995086.0}, {"date": "2024-07-29", "close": 71.81, "volume": 667350.0}, {"date": "2024-07-30", "close": 73.01, "volume": 781875.0}, {"date": "2024-07-31", "close": 72.52, "volume": 1318125.0}, {"date": "2024-08-01", "close": 70.11, "volume": 619348.0}, {"date": "2024-08-02", "close": 69.89, "volume": 1085448.0}, {"date": "2024-08-05", "close": 69.76, "volume": 1367037.0}, {"date": "2024-08-06", "close": 70.5, "volume": 1019134.0}, {"date": "2024-08-07", "close": 69.5, "volume": 554176.0}, {"date": "2024-08-08", "close": 70.14, "volume": 400239.0}, {"date": "2024-08-09", "close": 69.87, "volume": 447425.0}, {"date": "2024-08-12", "close": 69.05, "volume": 354198.0}, {"date": "2024-08-13", "close": 70.04, "volume": 608132.0}, {"date": "2024-08-14", "close": 69.48, "volume": 370054.0}, {"date": "2024-08-15", "close": 70.75, "volume": 416736.0}, {"date": "2024-08-16", "close": 71.21, "volume": 422751.0}, {"date": "2024-08-19", "close": 71.92, "volume": 333345.0}, {"date": "2024-08-20", "close": 70.81, "volume": 334620.0}, {"date": "2024-08-21", "close": 71.34, "volume": 296144.0}, {"date": "2024-08-22", "close": 71.28, "volume": 341179.0}, {"date": "2024-08-23", "close": 73.32, "volume": 662005.0}, {"date": "2024-08-26", "close": 72.46, "volume": 459415.0}, {"date": "2024-08-27", "close": 72.3, "volume": 348846.0}, {"date": "2024-08-28", "close": 73.32, "volume": 401085.0}, {"date": "2024-08-29", "close": 72.98, "volume": 346196.0}, {"date": "2024-08-30", "close": 73.58, "volume": 429393.0}, {"date": "2024-09-03", "close": 72.95, "volume": 561848.0}, {"date": "2024-09-04", "close": 72.72, "volume": 500709.0}, {"date": "2024-09-05", "close": 73.27, "volume": 668783.0}, {"date": "2024-09-06", "close": 71.98, "volume": 323213.0}, {"date": "2024-09-09", "close": 72.55, "volume": 460870.0}, {"date": "2024-09-10", "close": 72.12, "volume": 346159.0}, {"date": "2024-09-11", "close": 71.86, "volume": 459239.0}, {"date": "2024-09-12", "close": 71.47, "volume": 422478.0}, {"date": "2024-09-13", "close": 72.52, "volume": 394987.0}, {"date": "2024-09-16", "close": 72.97, "volume": 433106.0}, {"date": "2024-09-17", "close": 72.94, "volume": 513284.0}, {"date": "2024-09-18", "close": 72.94, "volume": 548650.0}, {"date": "2024-09-19", "close": 74.26, "volume": 696535.0}, {"date": "2024-09-20", "close": 72.6, "volume": 2015115.0}, {"date": "2024-09-23", "close": 72.35, "volume": 559260.0}, {"date": "2024-09-24", "close": 71.34, "volume": 558452.0}, {"date": "2024-09-25", "close": 70.99, "volume": 495920.0}, {"date": "2024-09-26", "close": 71.41, "volume": 470352.0}, {"date": "2024-09-27", "close": 70.8, "volume": 415766.0}, {"date": "2024-09-30", "close": 72.07, "volume": 480730.0}, {"date": "2024-10-01", "close": 70.17, "volume": 433691.0}, {"date": "2024-10-02", "close": 70.17, "volume": 509328.0}, {"date": "2024-10-03", "close": 70.06, "volume": 270914.0}, {"date": "2024-10-04", "close": 70.91, "volume": 328475.0}, {"date": "2024-10-07", "close": 70.56, "volume": 399578.0}, {"date": "2024-10-08", "close": 70.33, "volume": 358755.0}, {"date": "2024-10-09", "close": 71.09, "volume": 462744.0}, {"date": "2024-10-10", "close": 70.86, "volume": 385296.0}, {"date": "2024-10-11", "close": 72.63, "volume": 389675.0}, {"date": "2024-10-14", "close": 72.92, "volume": 308515.0}, {"date": "2024-10-15", "close": 72.93, "volume": 725213.0}, {"date": "2024-10-16", "close": 74.14, "volume": 612173.0}, {"date": "2024-10-17", "close": 74.73, "volume": 710140.0}, {"date": "2024-10-18", "close": 72.98, "volume": 596040.0}, {"date": "2024-10-21", "close": 71.34, "volume": 648888.0}, {"date": "2024-10-22", "close": 72.58, "volume": 771175.0}, {"date": "2024-10-23", "close": 73.32, "volume": 1332254.0}, {"date": "2024-10-24", "close": 73.53, "volume": 801758.0}, {"date": "2024-10-25", "close": 72.26, "volume": 532957.0}, {"date": "2024-10-28", "close": 74.1, "volume": 498298.0}, {"date": "2024-10-29", "close": 73.25, "volume": 382523.0}, {"date": "2024-10-30", "close": 74.21, "volume": 483919.0}, {"date": "2024-10-31", "close": 73.2, "volume": 626354.0}, {"date": "2024-11-01", "close": 73.07, "volume": 447924.0}, {"date": "2024-11-04", "close": 72.7, "volume": 489007.0}, {"date": "2024-11-05", "close": 73.89, "volume": 328787.0}, {"date": "2024-11-06", "close": 80.88, "volume": 1191301.0}, {"date": "2024-11-07", "close": 78.83, "volume": 765718.0}, {"date": "2024-11-08", "close": 80.09, "volume": 486734.0}, {"date": "2024-11-11", "close": 82.23, "volume": 669438.0}, {"date": "2024-11-12", "close": 82.99, "volume": 700979.0}, {"date": "2024-11-13", "close": 82.95, "volume": 900727.0}, {"date": "2024-11-14", "close": 82.09, "volume": 556866.0}, {"date": "2024-11-15", "close": 82.5, "volume": 578423.0}, {"date": "2024-11-18", "close": 82.41, "volume": 483598.0}, {"date": "2024-11-19", "close": 81.83, "volume": 346007.0}, {"date": "2024-11-20", "close": 81.7, "volume": 402129.0}, {"date": "2024-11-21", "close": 82.34, "volume": 428995.0}, {"date": "2024-11-22", "close": 84.3, "volume": 538241.0}, {"date": "2024-11-25", "close": 85.07, "volume": 802415.0}, {"date": "2024-11-26", "close": 84.73, "volume": 559074.0}, {"date": "2024-11-27", "close": 84.17, "volume": 387678.0}, {"date": "2024-11-29", "close": 83.73, "volume": 221018.0}, {"date": "2024-12-02", "close": 83.71, "volume": 340674.0}, {"date": "2024-12-03", "close": 83.34, "volume": 425927.0}, {"date": "2024-12-04", "close": 83.38, "volume": 257499.0}, {"date": "2024-12-05", "close": 82.17, "volume": 310841.0}, {"date": "2024-12-06", "close": 81.93, "volume": 291866.0}, {"date": "2024-12-09", "close": 80.88, "volume": 419781.0}, {"date": "2024-12-10", "close": 81.24, "volume": 405306.0}, {"date": "2024-12-11", "close": 81.91, "volume": 401185.0}, {"date": "2024-12-12", "close": 81.04, "volume": 387412.0}, {"date": "2024-12-13", "close": 80.02, "volume": 385958.0}, {"date": "2024-12-16", "close": 79.99, "volume": 433358.0}, {"date": "2024-12-17", "close": 78.42, "volume": 554278.0}, {"date": "2024-12-18", "close": 75.3, "volume": 661117.0}, {"date": "2024-12-19", "close": 74.11, "volume": 634298.0}, {"date": "2024-12-20", "close": 74.95, "volume": 1313926.0}, {"date": "2024-12-23", "close": 75.69, "volume": 502094.0}, {"date": "2024-12-24", "close": 76.19, "volume": 102887.0}, {"date": "2024-12-26", "close": 76.24, "volume": 248730.0}, {"date": "2024-12-27", "close": 75.43, "volume": 222224.0}, {"date": "2024-12-30", "close": 75.14, "volume": 229879.0}, {"date": "2024-12-31", "close": 75.35, "volume": 359840.0}, {"date": "2025-01-02", "close": 74.68, "volume": 325447.0}, {"date": "2025-01-03", "close": 75.03, "volume": 459455.0}, {"date": "2025-01-06", "close": 74.75, "volume": 406951.0}, {"date": "2025-01-07", "close": 73.77, "volume": 501851.0}, {"date": "2025-01-08", "close": 74.69, "volume": 453644.0}, {"date": "2025-01-10", "close": 73.4, "volume": 484844.0}, {"date": "2025-01-13", "close": 75.12, "volume": 804877.0}, {"date": "2025-01-14", "close": 77.6, "volume": 561197.0}, {"date": "2025-01-15", "close": 78.83, "volume": 447246.0}, {"date": "2025-01-16", "close": 77.97, "volume": 322372.0}, {"date": "2025-01-17", "close": 78.87, "volume": 345758.0}, {"date": "2025-01-21", "close": 79.39, "volume": 376926.0}, {"date": "2025-01-22", "close": 78.79, "volume": 569043.0}, {"date": "2025-01-23", "close": 78.39, "volume": 506707.0}, {"date": "2025-01-24", "close": 79.25, "volume": 538969.0}, {"date": "2025-01-27", "close": 80.23, "volume": 602946.0}, {"date": "2025-01-28", "close": 80.0, "volume": 769497.0}, {"date": "2025-01-29", "close": 79.46, "volume": 885023.0}, {"date": "2025-01-30", "close": 80.32, "volume": 506788.0}, {"date": "2025-01-31", "close": 80.0, "volume": 992053.0}, {"date": "2025-02-03", "close": 78.54, "volume": 523780.0}, {"date": "2025-02-04", "close": 80.25, "volume": 490527.0}, {"date": "2025-02-05", "close": 80.69, "volume": 481746.0}, {"date": "2025-02-06", "close": 80.69, "volume": 474385.0}, {"date": "2025-02-07", "close": 80.0, "volume": 500112.0}, {"date": "2025-02-10", "close": 78.7, "volume": 395434.0}, {"date": "2025-02-11", "close": 79.55, "volume": 517495.0}, {"date": "2025-02-12", "close": 78.02, "volume": 317382.0}, {"date": "2025-02-13", "close": 78.02, "volume": 473487.0}, {"date": "2025-02-14", "close": 77.86, "volume": 364211.0}, {"date": "2025-02-18", "close": 78.63, "volume": 544220.0}, {"date": "2025-02-19", "close": 78.06, "volume": 377157.0}, {"date": "2025-02-20", "close": 77.52, "volume": 347443.0}, {"date": "2025-02-21", "close": 76.5, "volume": 464274.0}, {"date": "2025-02-24", "close": 76.25, "volume": 494246.0}, {"date": "2025-02-25", "close": 76.56, "volume": 466232.0}, {"date": "2025-02-26", "close": 76.45, "volume": 530369.0}, {"date": "2025-02-27", "close": 76.71, "volume": 328746.0}, {"date": "2025-02-28", "close": 76.76, "volume": 750959.0}, {"date": "2025-03-03", "close": 76.16, "volume": 626331.0}, {"date": "2025-03-04", "close": 73.71, "volume": 876212.0}, {"date": "2025-03-05", "close": 73.92, "volume": 857983.0}, {"date": "2025-03-06", "close": 72.84, "volume": 691224.0}, {"date": "2025-03-07", "close": 72.8, "volume": 791468.0}, {"date": "2025-03-10", "close": 71.55, "volume": 931426.0}, {"date": "2025-03-11", "close": 70.66, "volume": 859254.0}, {"date": "2025-03-12", "close": 70.3, "volume": 707563.0}, {"date": "2025-03-13", "close": 69.3, "volume": 522953.0}, {"date": "2025-03-14", "close": 71.06, "volume": 759936.0}, {"date": "2025-03-17", "close": 70.84, "volume": 660725.0}, {"date": "2025-03-18", "close": 70.62, "volume": 592677.0}, {"date": "2025-03-19", "close": 71.26, "volume": 866925.0}, {"date": "2025-03-20", "close": 70.54, "volume": 504871.0}, {"date": "2025-03-21", "close": 70.54, "volume": 924179.0}, {"date": "2025-03-24", "close": 72.16, "volume": 533390.0}, {"date": "2025-03-25", "close": 72.05, "volume": 750153.0}, {"date": "2025-03-26", "close": 71.67, "volume": 567284.0}, {"date": "2025-03-27", "close": 71.46, "volume": 438819.0}, {"date": "2025-03-28", "close": 70.52, "volume": 430923.0}, {"date": "2025-03-31", "close": 71.37, "volume": 487119.0}, {"date": "2025-04-01", "close": 70.67, "volume": 515586.0}, {"date": "2025-04-02", "close": 71.53, "volume": 369271.0}, {"date": "2025-04-03", "close": 66.12, "volume": 684523.0}, {"date": "2025-04-04", "close": 64.44, "volume": 1016899.0}, {"date": "2025-04-07", "close": 63.99, "volume": 764527.0}, {"date": "2025-04-08", "close": 63.76, "volume": 624350.0}, {"date": "2025-04-09", "close": 67.4, "volume": 674210.0}, {"date": "2025-04-10", "close": 64.19, "volume": 764709.0}, {"date": "2025-04-11", "close": 64.83, "volume": 1160269.0}, {"date": "2025-04-14", "close": 65.63, "volume": 1152467.0}, {"date": "2025-04-15", "close": 65.92, "volume": 831772.0}, {"date": "2025-04-16", "close": 65.64, "volume": 567084.0}, {"date": "2025-04-17", "close": 65.8, "volume": 467687.0}, {"date": "2025-04-21", "close": 65.53, "volume": 689235.0}, {"date": "2025-04-22", "close": 67.16, "volume": 999744.0}, {"date": "2025-04-23", "close": 67.27, "volume": 1463981.0}, {"date": "2025-04-24", "close": 67.66, "volume": 635114.0}, {"date": "2025-04-25", "close": 67.14, "volume": 656434.0}, {"date": "2025-04-28", "close": 67.73, "volume": 652789.0}, {"date": "2025-04-29", "close": 68.51, "volume": 794584.0}, {"date": "2025-04-30", "close": 67.9, "volume": 960633.0}, {"date": "2025-05-01", "close": 68.09, "volume": 446194.0}, {"date": "2025-05-02", "close": 69.89, "volume": 563617.0}, {"date": "2025-05-05", "close": 70.02, "volume": 684932.0}, {"date": "2025-05-06", "close": 69.13, "volume": 399188.0}, {"date": "2025-05-07", "close": 69.31, "volume": 1088170.0}, {"date": "2025-05-08", "close": 71.12, "volume": 635456.0}, {"date": "2025-05-09", "close": 71.28, "volume": 544740.0}, {"date": "2025-05-12", "close": 73.75, "volume": 883021.0}, {"date": "2025-05-13", "close": 73.35, "volume": 571419.0}, {"date": "2025-05-14", "close": 72.14, "volume": 715254.0}, {"date": "2025-05-15", "close": 72.2, "volume": 610526.0}, {"date": "2025-05-16", "close": 72.59, "volume": 812979.0}, {"date": "2025-05-19", "close": 72.73, "volume": 615943.0}, {"date": "2025-05-20", "close": 71.96, "volume": 615480.0}, {"date": "2025-05-21", "close": 69.95, "volume": 604562.0}, {"date": "2025-05-22", "close": 69.91, "volume": 772739.0}, {"date": "2025-05-23", "close": 69.79, "volume": 551425.0}, {"date": "2025-05-27", "close": 70.73, "volume": 603576.0}, {"date": "2025-05-28", "close": 69.26, "volume": 950537.0}, {"date": "2025-05-29", "close": 70.12, "volume": 470167.0}, {"date": "2025-05-30", "close": 69.65, "volume": 581014.0}, {"date": "2025-06-02", "close": 69.03, "volume": 468875.0}, {"date": "2025-06-03", "close": 69.77, "volume": 755621.0}, {"date": "2025-06-04", "close": 69.16, "volume": 726664.0}, {"date": "2025-06-05", "close": 68.49, "volume": 485706.0}, {"date": "2025-06-06", "close": 70.0, "volume": 582843.0}, {"date": "2025-06-09", "close": 70.23, "volume": 409660.0}, {"date": "2025-06-10", "close": 70.95, "volume": 600359.0}, {"date": "2025-06-11", "close": 69.97, "volume": 482923.0}, {"date": "2025-06-12", "close": 69.68, "volume": 515872.0}, {"date": "2025-06-13", "close": 67.63, "volume": 621460.0}, {"date": "2025-06-16", "close": 67.72, "volume": 520619.0}, {"date": "2025-06-17", "close": 67.25, "volume": 610704.0}, {"date": "2025-06-18", "close": 67.7, "volume": 508310.0}, {"date": "2025-06-20", "close": 67.79, "volume": 1103406.0}, {"date": "2025-06-23", "close": 69.1, "volume": 867318.0}, {"date": "2025-06-24", "close": 69.3, "volume": 885665.0}, {"date": "2025-06-25", "close": 69.14, "volume": 712593.0}, {"date": "2025-06-26", "close": 70.78, "volume": 675017.0}, {"date": "2025-06-27", "close": 70.12, "volume": 1203196.0}, {"date": "2025-06-30", "close": 70.24, "volume": 973763.0}, {"date": "2025-07-01", "close": 72.88, "volume": 1084495.0}, {"date": "2025-07-02", "close": 73.56, "volume": 947164.0}, {"date": "2025-07-03", "close": 73.86, "volume": 468888.0}, {"date": "2025-07-07", "close": 73.66, "volume": 605903.0}, {"date": "2025-07-08", "close": 74.27, "volume": 787533.0}, {"date": "2025-07-09", "close": 74.29, "volume": 797034.0}, {"date": "2025-07-10", "close": 74.71, "volume": 613695.0}, {"date": "2025-07-11", "close": 73.81, "volume": 740151.0}, {"date": "2025-07-14", "close": 74.56, "volume": 509123.0}, {"date": "2025-07-15", "close": 71.96, "volume": 608193.0}, {"date": "2025-07-16", "close": 72.4, "volume": 552517.0}, {"date": "2025-07-17", "close": 73.78, "volume": 477764.0}, {"date": "2025-07-18", "close": 73.63, "volume": 534147.0}, {"date": "2025-07-21", "close": 72.48, "volume": 867704.0}, {"date": "2025-07-22", "close": 72.89, "volume": 998379.0}, {"date": "2025-07-23", "close": 69.53, "volume": 1255783.0}, {"date": "2025-07-24", "close": 67.59, "volume": 1166542.0}, {"date": "2025-07-25", "close": 67.7, "volume": 1100532.0}, {"date": "2025-07-28", "close": 67.62, "volume": 1123776.0}, {"date": "2025-07-29", "close": 67.36, "volume": 845782.0}, {"date": "2025-07-30", "close": 66.55, "volume": 836016.0}, {"date": "2025-07-31", "close": 66.62, "volume": 1360685.0}, {"date": "2025-08-01", "close": 65.92, "volume": 1225944.0}, {"date": "2025-08-04", "close": 66.19, "volume": 834464.0}, {"date": "2025-08-05", "close": 66.31, "volume": 760150.0}, {"date": "2025-08-06", "close": 66.06, "volume": 653494.0}, {"date": "2025-08-07", "close": 65.4, "volume": 796075.0}, {"date": "2025-08-08", "close": 66.06, "volume": 647387.0}, {"date": "2025-08-11", "close": 65.7, "volume": 796222.0}, {"date": "2025-08-12", "close": 67.21, "volume": 1059996.0}, {"date": "2025-08-13", "close": 68.46, "volume": 759591.0}, {"date": "2025-08-14", "close": 68.3, "volume": 652908.0}, {"date": "2025-08-15", "close": 67.17, "volume": 786350.0}, {"date": "2025-08-18", "close": 67.37, "volume": 1116620.0}, {"date": "2025-08-19", "close": 67.39, "volume": 885525.0}, {"date": "2025-08-20", "close": 67.71, "volume": 901912.0}, {"date": "2025-08-21", "close": 67.45, "volume": 867794.0}, {"date": "2025-08-22", "close": 69.68, "volume": 1174532.0}, {"date": "2025-08-25", "close": 69.09, "volume": 1014307.0}, {"date": "2025-08-26", "close": 69.37, "volume": 1105738.0}, {"date": "2025-08-27", "close": 69.57, "volume": 1527550.0}, {"date": "2025-08-28", "close": 69.34, "volume": 1880571.0}, {"date": "2025-08-29", "close": 69.13, "volume": 769674.0}, {"date": "2025-09-02", "close": 69.06, "volume": 578688.0}, {"date": "2025-09-03", "close": 68.79, "volume": 757037.0}, {"date": "2025-09-04", "close": 68.8, "volume": 1134386.0}, {"date": "2025-09-05", "close": 68.03, "volume": 1482717.0}, {"date": "2025-09-08", "close": 68.01, "volume": 1306080.0}, {"date": "2025-09-09", "close": 66.9, "volume": 945301.0}, {"date": "2025-09-10", "close": 67.32, "volume": 898135.0}, {"date": "2025-09-11", "close": 67.77, "volume": 971547.0}, {"date": "2025-09-12", "close": 67.84, "volume": 1039428.0}, {"date": "2025-09-15", "close": 65.86, "volume": 794502.0}, {"date": "2025-09-16", "close": 65.21, "volume": 1102346.0}, {"date": "2025-09-17", "close": 65.82, "volume": 1469655.0}, {"date": "2025-09-18", "close": 67.04, "volume": 1300336.0}, {"date": "2025-09-19", "close": 65.98, "volume": 1895862.0}, {"date": "2025-09-22", "close": 65.5, "volume": 913465.0}, {"date": "2025-09-23", "close": 65.12, "volume": 897796.0}, {"date": "2025-09-24", "close": 65.4, "volume": 839290.0}, {"date": "2025-09-25", "close": 66.06, "volume": 798958.0}, {"date": "2025-09-26", "close": 66.55, "volume": 857860.0}, {"date": "2025-09-29", "close": 65.97, "volume": 926865.0}, {"date": "2025-09-30", "close": 66.35, "volume": 1175173.0}, {"date": "2025-10-01", "close": 66.96, "volume": 1510723.0}, {"date": "2025-10-02", "close": 65.58, "volume": 1703705.0}, {"date": "2025-10-03", "close": 65.82, "volume": 1071305.0}, {"date": "2025-10-06", "close": 66.09, "volume": 993004.0}, {"date": "2025-10-07", "close": 65.6, "volume": 520382.0}, {"date": "2025-10-08", "close": 65.37, "volume": 526511.0}, {"date": "2025-10-09", "close": 65.06, "volume": 465276.0}, {"date": "2025-10-10", "close": 62.98, "volume": 980240.0}, {"date": "2025-10-13", "close": 64.42, "volume": 704214.0}, {"date": "2025-10-14", "close": 66.09, "volume": 909041.0}, {"date": "2025-10-15", "close": 64.92, "volume": 932509.0}, {"date": "2025-10-16", "close": 61.89, "volume": 1757454.0}, {"date": "2025-10-17", "close": 63.17, "volume": 937341.0}, {"date": "2025-10-20", "close": 64.01, "volume": 1125366.0}, {"date": "2025-10-21", "close": 63.44, "volume": 840969.0}, {"date": "2025-10-22", "close": 62.89, "volume": 912014.0}, {"date": "2025-10-23", "close": 63.19, "volume": 885775.0}, {"date": "2025-10-24", "close": 63.01, "volume": 975756.0}, {"date": "2025-10-27", "close": 63.75, "volume": 1254258.0}, {"date": "2025-10-28", "close": 63.27, "volume": 974571.0}, {"date": "2025-10-29", "close": 65.12, "volume": 2626901.0}, {"date": "2025-10-30", "close": 64.81, "volume": 1679453.0}, {"date": "2025-10-31", "close": 65.82, "volume": 1352600.0}, {"date": "2025-11-03", "close": 66.54, "volume": 1290652.0}, {"date": "2025-11-04", "close": 66.37, "volume": 1561623.0}, {"date": "2025-11-05", "close": 66.73, "volume": 1161778.0}, {"date": "2025-11-06", "close": 66.19, "volume": 931635.0}, {"date": "2025-11-07", "close": 67.53, "volume": 946770.0}, {"date": "2025-11-10", "close": 66.94, "volume": 861480.0}, {"date": "2025-11-11", "close": 67.23, "volume": 890831.0}, {"date": "2025-11-12", "close": 67.17, "volume": 647397.0}, {"date": "2025-11-13", "close": 66.88, "volume": 1042139.0}, {"date": "2025-11-14", "close": 66.81, "volume": 778027.0}, {"date": "2025-11-17", "close": 64.83, "volume": 1282070.0}, {"date": "2025-11-18", "close": 65.46, "volume": 667381.0}, {"date": "2025-11-19", "close": 66.28, "volume": 740798.0}, {"date": "2025-11-20", "close": 66.02, "volume": 898558.0}, {"date": "2025-11-21", "close": 68.21, "volume": 802739.0}, {"date": "2025-11-24", "close": 67.92, "volume": 974716.0}, {"date": "2025-11-25", "close": 69.39, "volume": 1070248.0}, {"date": "2025-11-26", "close": 68.84, "volume": 836588.0}, {"date": "2025-11-28", "close": 68.71, "volume": 312629.0}, {"date": "2025-12-01", "close": 69.48, "volume": 774461.0}, {"date": "2025-12-02", "close": 69.13, "volume": 838774.0}, {"date": "2025-12-03", "close": 70.05, "volume": 853123.0}, {"date": "2025-12-04", "close": 70.23, "volume": 997779.0}, {"date": "2025-12-05", "close": 70.63, "volume": 788258.0}, {"date": "2025-12-08", "close": 70.77, "volume": 989225.0}, {"date": "2025-12-09", "close": 70.24, "volume": 1073934.0}, {"date": "2025-12-10", "close": 72.96, "volume": 1286638.0}, {"date": "2025-12-11", "close": 73.47, "volume": 955875.0}, {"date": "2025-12-12", "close": 72.83, "volume": 1355664.0}, {"date": "2025-12-15", "close": 72.0, "volume": 1100404.0}, {"date": "2025-12-16", "close": 71.5, "volume": 829843.0}, {"date": "2025-12-17", "close": 71.92, "volume": 794577.0}, {"date": "2025-12-18", "close": 71.38, "volume": 909046.0}, {"date": "2025-12-19", "close": 71.4, "volume": 1906937.0}, {"date": "2025-12-22", "close": 71.65, "volume": 766817.0}, {"date": "2025-12-23", "close": 70.78, "volume": 629559.0}, {"date": "2025-12-24", "close": 71.08, "volume": 264364.0}, {"date": "2025-12-26", "close": 70.32, "volume": 475884.0}, {"date": "2025-12-29", "close": 69.81, "volume": 741320.0}, {"date": "2025-12-30", "close": 69.92, "volume": 569248.0}, {"date": "2025-12-31", "close": 69.11, "volume": 496186.0}, {"date": "2026-01-02", "close": 69.63, "volume": 474840.0}, {"date": "2026-01-05", "close": 70.23, "volume": 889443.0}, {"date": "2026-01-06", "close": 70.96, "volume": 638175.0}, {"date": "2026-01-07", "close": 70.16, "volume": 825022.0}, {"date": "2026-01-08", "close": 71.95, "volume": 723500.0}, {"date": "2026-01-09", "close": 72.51, "volume": 1113089.0}, {"date": "2026-01-12", "close": 71.52, "volume": 847267.0}, {"date": "2026-01-13", "close": 71.35, "volume": 1134663.0}, {"date": "2026-01-14", "close": 72.44, "volume": 514472.0}, {"date": "2026-01-15", "close": 73.12, "volume": 600964.0}, {"date": "2026-01-16", "close": 72.39, "volume": 703396.0}, {"date": "2026-01-20", "close": 72.22, "volume": 761947.0}, {"date": "2026-01-21", "close": 74.61, "volume": 739298.0}, {"date": "2026-01-22", "close": 74.45, "volume": 803139.0}, {"date": "2026-01-23", "close": 71.9, "volume": 701876.0}, {"date": "2026-01-26", "close": 71.97, "volume": 1011262.0}, {"date": "2026-01-27", "close": 72.9, "volume": 1408324.0}, {"date": "2026-01-28", "close": 67.11, "volume": 5127533.0}, {"date": "2026-01-29", "close": 68.43, "volume": 2405313.0}, {"date": "2026-01-30", "close": 69.01, "volume": 1825163.0}, {"date": "2026-02-02", "close": 69.71, "volume": 2111619.0}, {"date": "2026-02-03", "close": 70.78, "volume": 1561315.0}, {"date": "2026-02-04", "close": 72.96, "volume": 1791354.0}, {"date": "2026-02-05", "close": 73.06, "volume": 1917081.0}, {"date": "2026-02-06", "close": 74.51, "volume": 1680062.0}, {"date": "2026-02-09", "close": 74.86, "volume": 1559694.0}, {"date": "2026-02-10", "close": 75.57, "volume": 1382263.0}, {"date": "2026-02-11", "close": 76.03, "volume": 2686349.0}, {"date": "2026-02-12", "close": 74.49, "volume": 1175862.0}, {"date": "2026-02-13", "close": 72.63, "volume": 1692158.0}, {"date": "2026-02-17", "close": 72.77, "volume": 1124141.0}, {"date": "2026-02-18", "close": 73.24, "volume": 960384.0}, {"date": "2026-02-19", "close": 72.86, "volume": 799161.0}, {"date": "2026-02-20", "close": 73.53, "volume": 802574.0}, {"date": "2026-02-23", "close": 70.42, "volume": 956579.0}, {"date": "2026-02-24", "close": 70.96, "volume": 1253483.0}, {"date": "2026-02-25", "close": 71.63, "volume": 898612.0}, {"date": "2026-02-26", "close": 72.51, "volume": 911070.0}, {"date": "2026-02-27", "close": 70.37, "volume": 1724858.0}, {"date": "2026-03-02", "close": 70.91, "volume": 1385166.0}, {"date": "2026-03-03", "close": 70.04, "volume": 1050610.0}, {"date": "2026-03-04", "close": 69.75, "volume": 926721.0}, {"date": "2026-03-05", "close": 69.46, "volume": 1296533.0}, {"date": "2026-03-06", "close": 68.65, "volume": 1044077.0}, {"date": "2026-03-09", "close": 67.59, "volume": 1808526.0}, {"date": "2026-03-10", "close": 66.87, "volume": 1485354.0}, {"date": "2026-03-11", "close": 65.83, "volume": 1106605.0}, {"date": "2026-03-12", "close": 65.36, "volume": 1374325.0}, {"date": "2026-03-13", "close": 64.28, "volume": 1453104.0}, {"date": "2026-03-16", "close": 64.74, "volume": 1478885.0}, {"date": "2026-03-17", "close": 64.56, "volume": 818153.0}, {"date": "2026-03-18", "close": 64.09, "volume": 1216221.0}, {"date": "2026-03-19", "close": 64.26, "volume": 1057807.0}, {"date": "2026-03-20", "close": 64.69, "volume": 3162483.0}, {"date": "2026-03-23", "close": 65.98, "volume": 1256603.0}, {"date": "2026-03-24", "close": 66.41, "volume": 1192358.0}, {"date": "2026-03-25", "close": 66.2, "volume": 811056.0}, {"date": "2026-03-26", "close": 66.44, "volume": 919673.0}, {"date": "2026-03-27", "close": 65.36, "volume": 781172.0}, {"date": "2026-03-30", "close": 65.65, "volume": 842007.0}, {"date": "2026-03-31", "close": 67.18, "volume": 835829.0}, {"date": "2026-04-01", "close": 67.37, "volume": 1197364.0}, {"date": "2026-04-02", "close": 67.02, "volume": 1020132.0}, {"date": "2026-04-06", "close": 67.22, "volume": 644909.0}, {"date": "2026-04-07", "close": 67.32, "volume": 1075738.0}, {"date": "2026-04-08", "close": 68.55, "volume": 1652614.0}, {"date": "2026-04-09", "close": 69.6, "volume": 1082981.0}, {"date": "2026-04-10", "close": 68.82, "volume": 621925.0}, {"date": "2026-04-13", "close": 69.18, "volume": 1449005.0}, {"date": "2026-04-14", "close": 68.67, "volume": 912291.0}, {"date": "2026-04-15", "close": 69.12, "volume": 1066894.0}, {"date": "2026-04-16", "close": 69.12, "volume": 748392.0}, {"date": "2026-04-17", "close": 70.05, "volume": 819940.0}, {"date": "2026-04-20", "close": 70.29, "volume": 684364.0}, {"date": "2026-04-21", "close": 69.6, "volume": 662846.0}, {"date": "2026-04-22", "close": 69.78, "volume": 790768.0}, {"date": "2026-04-23", "close": 69.63, "volume": 1038922.0}, {"date": "2026-04-24", "close": 68.66, "volume": 677404.0}, {"date": "2026-04-27", "close": 69.48, "volume": 631099.0}, {"date": "2026-04-28", "close": 69.48, "volume": 694553.0}, {"date": "2026-04-29", "close": 68.83, "volume": 1926196.0}, {"date": "2026-04-30", "close": 69.65, "volume": 1028311.0}, {"date": "2026-05-01", "close": 69.33, "volume": 978550.0}, {"date": "2026-05-04", "close": 68.58, "volume": 694649.0}, {"date": "2026-05-05", "close": 69.55, "volume": 773166.0}, {"date": "2026-05-06", "close": 70.1, "volume": 821725.0}, {"date": "2026-05-07", "close": 69.42, "volume": 868071.0}, {"date": "2026-05-08", "close": 69.26, "volume": 602957.0}, {"date": "2026-05-11", "close": 68.45, "volume": 1115560.0}, {"date": "2026-05-12", "close": 67.76, "volume": 1265499.0}, {"date": "2026-05-13", "close": 66.29, "volume": 955808.0}, {"date": "2026-05-14", "close": 67.01, "volume": 737008.0}, {"date": "2026-05-15", "close": 66.5, "volume": 635075.0}, {"date": "2026-05-18", "close": 68.15, "volume": 1083482.0}, {"date": "2026-05-19", "close": 67.91, "volume": 750700.0}, {"date": "2026-05-20", "close": 69.02, "volume": 742237.0}, {"date": "2026-05-21", "close": 69.12, "volume": 678941.0}, {"date": "2026-05-22", "close": 69.09, "volume": 362380.0}, {"date": "2026-05-26", "close": 69.85, "volume": 888694.0}, {"date": "2026-05-27", "close": 68.92, "volume": 586768.0}, {"date": "2026-05-28", "close": 69.31, "volume": 577481.0}, {"date": "2026-05-29", "close": 68.96, "volume": 940177.0}, {"date": "2026-06-01", "close": 67.41, "volume": 959663.0}, {"date": "2026-06-02", "close": 68.65, "volume": 967870.0}, {"date": "2026-06-03", "close": 67.55, "volume": 761318.0}, {"date": "2026-06-04", "close": 68.75, "volume": 1008464.0}, {"date": "2026-06-05", "close": 69.36, "volume": 1231069.0}, {"date": "2026-06-08", "close": 69.58, "volume": 1189167.0}, {"date": "2026-06-09", "close": 70.48, "volume": 1053748.0}, {"date": "2026-06-10", "close": 71.11, "volume": 1108445.0}, {"date": "2026-06-11", "close": 71.54, "volume": 745084.0}, {"date": "2026-06-12", "close": 72.67, "volume": 898432.0}, {"date": "2026-06-15", "close": 71.16, "volume": 981229.0}, {"date": "2026-06-16", "close": 71.6, "volume": 674517.0}, {"date": "2026-06-17", "close": 70.78, "volume": 1250408.0}, {"date": "2026-06-18", "close": 71.19, "volume": 1620745.0}, {"date": "2026-06-22", "close": 71.57, "volume": 826566.0}, {"date": "2026-06-23", "close": 72.32, "volume": 1289455.0}, {"date": "2026-06-24", "close": 72.6, "volume": 1172061.0}, {"date": "2026-06-25", "close": 73.38, "volume": 1336786.0}, {"date": "2026-06-26", "close": 74.36, "volume": 1496255.0}, {"date": "2026-06-29", "close": 73.52, "volume": 1349866.0}, {"date": "2026-06-30", "close": 73.03, "volume": 3559513.0}, {"date": "2026-07-01", "close": 73.37, "volume": 1951070.0}, {"date": "2026-07-02", "close": 70.9, "volume": 4754735.0}, {"date": "2026-07-06", "close": 71.08, "volume": 3013412.0}, {"date": "2026-07-07", "close": 72.01, "volume": 1324445.0}, {"date": "2026-07-08", "close": 70.43, "volume": 1497021.0}, {"date": "2026-07-09", "close": 71.5, "volume": 1320481.0}, {"date": "2026-07-10", "close": 71.99, "volume": 996211.0}, {"date": "2026-07-13", "close": 72.68, "volume": 921986.0}, {"date": "2026-07-14", "close": 72.5, "volume": 1106277.0}, {"date": "2026-07-15", "close": 72.49, "volume": 724598.0}, {"date": "2026-07-16", "close": 74.73, "volume": 998097.0}, {"date": "2026-07-17", "close": 73.49, "volume": 883923.0}, {"date": "2026-07-20", "close": 72.98, "volume": 706381.0}, {"date": "2026-07-21", "close": 73.16, "volume": 992902.0}, {"date": "2026-07-22", "close": 73.06, "volume": 637566.0}, {"date": "2026-07-23", "close": 72.68, "volume": 902228.0}, {"date": "2026-07-24", "close": 73.15, "volume": 885925.0}, {"date": "2026-07-27", "close": 72.54, "volume": 1239517.0}, {"date": "2026-07-28", "close": 73.55, "volume": 1315007.0}, {"date": "2026-07-29", "close": 74.23, "volume": 1497017.0}, {"date": "2026-07-30", "close": 74.82, "volume": 952525.0}, {"date": "2026-07-31", "close": 74.87, "volume": 988932.0}, {"date": "2026-08-03", "close": 75.25, "volume": 758290.0}, {"date": "2026-08-04", "close": 74.89, "volume": 1297451.0}, {"date": "2026-08-05", "close": 74.62, "volume": 1238011.0}, {"date": "2026-08-06", "close": 74.08, "volume": 992712.0}, {"date": "2026-08-07", "close": 73.95, "volume": 773647.0}], "refreshing": true}