{"ticker": "SAFT", "overview": {"cik": "1172052", "ticker": "SAFT", "name": "SAFETY INSURANCE GROUP INC", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001172052-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001172052-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000904454-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0000904454-26-000425", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0000904454-26-000418", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-24", "title": "Form DEFA14A", "accession": "0001104659-26-086493", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086488", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086354", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086353", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086352", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086335", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086331", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0000904454-26-000415", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0000904454-26-000405", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0000904454-26-000403", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001172052-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001172052-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000288", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001172052-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001172052-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001063", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000729", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-13", "title": "Form SCHEDULE 13G/A", "accession": "0000904454-26-000237", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001172052-26-000011", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001172052-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 132232489.53449999, "net": -132232489.53449999, "insiders": 1, "first_date": "2026-07-17", "last_date": "2026-07-27"}, "metrics": {"ticker": "SAFT", "has_prices": true, "as_of": "2026-08-07", "last": 103.5, "prev_close": 103.5, "change": 0.0, "change_pct": 0.0, "session_volume": 183749.0, "vwap_5": 103.36696567747146, "vwap_20": 99.38116867121873, "vwap_60": 88.852664018419, "vwap_250": 80.71803104491438, "high_52w": 103.5, "low_52w": 68.195, "avg_volume_20": 376497.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000904454-26-000425", "src": "INSIDERS", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "SRB Corp", "who_key": "SRB CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 127837224.42999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider sells $127.8M of SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/000090445426000425/0000904454-26-000425-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0000904454-26-000427", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC moves to a 1.75% passive stake in SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0000904454-26-000427-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0000904454-26-000418", "src": "INSIDERS", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "SRB Corp", "who_key": "SRB CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4003018.5960000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $4M of SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/000090445426000418/0000904454-26-000418-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0000904454-26-000415", "src": "INSIDERS", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "SRB Corp", "who_key": "SRB CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 392246.5085, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider sells $392K of SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/000090445426000415/0000904454-26-000415-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "13DG-0000093751-26-000288", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC takes a 5.2% passive stake in SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0000093751-26-000288-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-001063", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC takes a 5.19% passive stake in SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0002100119-26-001063-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000729", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC crosses 5% of SAFT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0002100121-26-000729-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000904454-26-000237", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC adjusts its stake in SAFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0000904454-26-000237-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293204}, {"id": "13DG-0000102909-26-002282", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC adjusts its stake in SAFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0000102909-26-002282-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000904454-26-000427", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC moves to a 1.75% passive stake in SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0000904454-26-000427-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0000093751-26-000288", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC takes a 5.2% passive stake in SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0000093751-26-000288-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-001063", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC takes a 5.19% passive stake in SAFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0002100119-26-001063-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000729", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC crosses 5% of SAFT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0002100121-26-000729-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000904454-26-000237", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC adjusts its stake in SAFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0000904454-26-000237-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293204}, {"id": "13DG-0000102909-26-002282", "src": "13DG", "ticker": "SAFT", "cik": "1172052", "company": "SAFETY INSURANCE GROUP INC", "company_raw": "SAFETY INSURANCE GROUP INC", "who": "Safety Insurance Group Inc", "who_key": "SAFETY INSURANCE GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "SAFETY INSURANCE GROUP INC adjusts its stake in SAFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/0000102909-26-002282-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Safety Insurance Group, Inc. - Common Stock", "new_value": "SAFETY INSURANCE GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001172052", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001172052", "applied": 1, "detected_at": "2026-10-27T10:11:30.880556"}]}, "key_people": [{"who": "SRB Corp", "who_key": "SRB CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 132232489.53449999, "net": -132232489.53449999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 127837224.42999999, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/000090445426000425/0000904454-26-000425-index.htm"}, {"action": "SELL", "amount": 4003018.5960000004, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/000090445426000418/0000904454-26-000418-index.htm"}, {"action": "SELL", "amount": 392246.5085, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/000090445426000415/0000904454-26-000415-index.htm"}], "latest": {"action": "SELL", "amount": 127837224.42999999, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1172052/000090445426000425/0000904454-26-000425-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001172052-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001172052-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000904454-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0000904454-26-000425", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0000904454-26-000418", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-24", "title": "Form DEFA14A", "accession": "0001104659-26-086493", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086488", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086354", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086353", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086352", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "Form DEFA14A", "accession": "0001104659-26-086335", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086331", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0000904454-26-000415", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0000904454-26-000405", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0000904454-26-000403", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001172052-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001172052-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000288", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001172052-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001172052-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001063", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000729", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-13", "title": "Form SCHEDULE 13G/A", "accession": "0000904454-26-000237", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001172052-26-000011", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001172052-26-000009", "price_sensitive": false}], "performance": {"ticker": "SAFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 64.03, "volume": 57508.0}, {"date": "2016-08-09", "close": 64.04, "volume": 65747.0}, {"date": "2016-08-10", "close": 65.21, "volume": 56598.0}, {"date": "2016-08-11", "close": 65.18, "volume": 45131.0}, {"date": "2016-08-12", "close": 65.77, "volume": 63260.0}, {"date": "2016-08-15", "close": 65.75, "volume": 40759.0}, {"date": "2016-08-16", "close": 66.27, "volume": 72642.0}, {"date": "2016-08-17", "close": 66.02, "volume": 48102.0}, {"date": "2016-08-18", "close": 66.37, "volume": 63416.0}, {"date": "2016-08-19", "close": 66.05, "volume": 78267.0}, {"date": "2016-08-22", "close": 66.19, "volume": 80283.0}, {"date": "2016-08-23", "close": 66.04, "volume": 42613.0}, {"date": "2016-08-24", "close": 66.29, "volume": 50462.0}, {"date": "2016-08-25", "close": 66.94, "volume": 70702.0}, {"date": "2016-08-26", "close": 66.28, "volume": 85588.0}, {"date": "2016-08-29", "close": 66.7, "volume": 37712.0}, {"date": "2016-08-30", "close": 66.37, "volume": 37444.0}, {"date": "2016-08-31", "close": 66.45, "volume": 49093.0}, {"date": "2016-09-01", "close": 66.7, "volume": 60206.0}, {"date": "2016-09-02", "close": 67.81, "volume": 70207.0}, {"date": "2016-09-06", "close": 67.85, "volume": 54633.0}, {"date": "2016-09-07", "close": 68.5, "volume": 103894.0}, {"date": "2016-09-08", "close": 68.12, "volume": 33927.0}, {"date": "2016-09-09", "close": 66.34, "volume": 91699.0}, {"date": "2016-09-12", "close": 66.83, "volume": 63591.0}, {"date": "2016-09-13", "close": 66.15, "volume": 48170.0}, {"date": "2016-09-14", "close": 65.67, "volume": 31512.0}, {"date": "2016-09-15", "close": 65.97, "volume": 50717.0}, {"date": "2016-09-16", "close": 65.98, "volume": 106775.0}, {"date": "2016-09-19", "close": 66.08, "volume": 44645.0}, {"date": "2016-09-20", "close": 66.12, "volume": 47979.0}, {"date": "2016-09-21", "close": 67.03, "volume": 64414.0}, {"date": "2016-09-22", "close": 68.08, "volume": 69506.0}, {"date": "2016-09-23", "close": 66.96, "volume": 44834.0}, {"date": "2016-09-26", "close": 66.41, "volume": 43041.0}, {"date": "2016-09-27", "close": 66.77, "volume": 46417.0}, {"date": "2016-09-28", "close": 67.43, "volume": 34185.0}, {"date": "2016-09-29", "close": 66.78, "volume": 41610.0}, {"date": "2016-09-30", "close": 67.22, "volume": 62537.0}, {"date": "2016-10-03", "close": 66.84, "volume": 47222.0}, {"date": "2016-10-04", "close": 66.77, "volume": 41464.0}, {"date": "2016-10-05", "close": 66.76, "volume": 65454.0}, {"date": "2016-10-06", "close": 65.96, "volume": 72697.0}, {"date": "2016-10-07", "close": 67.82, "volume": 92536.0}, {"date": "2016-10-10", "close": 67.98, "volume": 63732.0}, {"date": "2016-10-11", "close": 67.48, "volume": 83170.0}, {"date": "2016-10-12", "close": 68.13, "volume": 53859.0}, {"date": "2016-10-13", "close": 67.5, "volume": 54176.0}, {"date": "2016-10-14", "close": 67.91, "volume": 38244.0}, {"date": "2016-10-17", "close": 67.9, "volume": 60475.0}, {"date": "2016-10-18", "close": 67.65, "volume": 27957.0}, {"date": "2016-10-19", "close": 67.65, "volume": 32635.0}, {"date": "2016-10-20", "close": 67.25, "volume": 57475.0}, {"date": "2016-10-21", "close": 66.55, "volume": 51819.0}, {"date": "2016-10-24", "close": 68.3, "volume": 91222.0}, {"date": "2016-10-25", "close": 67.95, "volume": 33295.0}, {"date": "2016-10-26", "close": 67.4, "volume": 44366.0}, {"date": "2016-10-27", "close": 66.4, "volume": 36083.0}, {"date": "2016-10-28", "close": 66.65, "volume": 44848.0}, {"date": "2016-10-31", "close": 67.7, "volume": 81091.0}, {"date": "2016-11-01", "close": 67.2, "volume": 56934.0}, {"date": "2016-11-02", "close": 66.1, "volume": 48914.0}, {"date": "2016-11-03", "close": 65.6, "volume": 91464.0}, {"date": "2016-11-04", "close": 66.2, "volume": 47502.0}, {"date": "2016-11-07", "close": 66.7, "volume": 46294.0}, {"date": "2016-11-08", "close": 67.15, "volume": 56260.0}, {"date": "2016-11-09", "close": 67.4, "volume": 106209.0}, {"date": "2016-11-10", "close": 68.5, "volume": 138539.0}, {"date": "2016-11-11", "close": 70.7, "volume": 154232.0}, {"date": "2016-11-14", "close": 71.1, "volume": 88706.0}, {"date": "2016-11-15", "close": 70.95, "volume": 55234.0}, {"date": "2016-11-16", "close": 69.75, "volume": 168525.0}, {"date": "2016-11-17", "close": 70.3, "volume": 112877.0}, {"date": "2016-11-18", "close": 70.95, "volume": 109105.0}, {"date": "2016-11-21", "close": 70.45, "volume": 68143.0}, {"date": "2016-11-22", "close": 71.1, "volume": 78770.0}, {"date": "2016-11-23", "close": 70.95, "volume": 52099.0}, {"date": "2016-11-25", "close": 71.1, "volume": 59209.0}, {"date": "2016-11-28", "close": 71.5, "volume": 89059.0}, {"date": "2016-11-29", "close": 70.75, "volume": 65274.0}, {"date": "2016-11-30", "close": 70.35, "volume": 54641.0}, {"date": "2016-12-01", "close": 70.9, "volume": 68196.0}, {"date": "2016-12-02", "close": 70.9, "volume": 75430.0}, {"date": "2016-12-05", "close": 71.4, "volume": 103374.0}, {"date": "2016-12-06", "close": 71.55, "volume": 156204.0}, {"date": "2016-12-07", "close": 71.75, "volume": 82460.0}, {"date": "2016-12-08", "close": 71.25, "volume": 168597.0}, {"date": "2016-12-09", "close": 72.55, "volume": 123047.0}, {"date": "2016-12-12", "close": 74.0, "volume": 127897.0}, {"date": "2016-12-13", "close": 73.5, "volume": 67854.0}, {"date": "2016-12-14", "close": 72.8, "volume": 49053.0}, {"date": "2016-12-15", "close": 73.15, "volume": 199433.0}, {"date": "2016-12-16", "close": 74.1, "volume": 262116.0}, {"date": "2016-12-19", "close": 74.7, "volume": 97565.0}, {"date": "2016-12-20", "close": 74.55, "volume": 153549.0}, {"date": "2016-12-21", "close": 74.0, "volume": 80574.0}, {"date": "2016-12-22", "close": 74.15, "volume": 57030.0}, {"date": "2016-12-23", "close": 74.0, "volume": 37500.0}, {"date": "2016-12-27", "close": 74.0, "volume": 33082.0}, {"date": "2016-12-28", "close": 73.6, "volume": 38788.0}, {"date": "2016-12-29", "close": 73.85, "volume": 34108.0}, {"date": "2016-12-30", "close": 73.7, "volume": 54976.0}, {"date": "2017-01-03", "close": 73.5, "volume": 83751.0}, {"date": "2017-01-04", "close": 73.6, "volume": 72454.0}, {"date": "2017-01-05", "close": 73.1, "volume": 54116.0}, {"date": "2017-01-06", "close": 73.55, "volume": 69171.0}, {"date": "2017-01-09", "close": 71.4, "volume": 108748.0}, {"date": "2017-01-10", "close": 72.6, "volume": 53489.0}, {"date": "2017-01-11", "close": 72.65, "volume": 43164.0}, {"date": "2017-01-12", "close": 71.45, "volume": 42117.0}, {"date": "2017-01-13", "close": 72.15, "volume": 41349.0}, {"date": "2017-01-17", "close": 71.9, "volume": 40696.0}, {"date": "2017-01-18", "close": 73.2, "volume": 59714.0}, {"date": "2017-01-19", "close": 72.75, "volume": 75043.0}, {"date": "2017-01-20", "close": 72.8, "volume": 40962.0}, {"date": "2017-01-23", "close": 72.5, "volume": 33283.0}, {"date": "2017-01-24", "close": 73.0, "volume": 40657.0}, {"date": "2017-01-25", "close": 73.1, "volume": 29171.0}, {"date": "2017-01-26", "close": 73.1, "volume": 35818.0}, {"date": "2017-01-27", "close": 73.0, "volume": 26053.0}, {"date": "2017-01-30", "close": 71.5, "volume": 61233.0}, {"date": "2017-01-31", "close": 71.7, "volume": 54933.0}, {"date": "2017-02-01", "close": 71.25, "volume": 49378.0}, {"date": "2017-02-02", "close": 71.65, "volume": 57620.0}, {"date": "2017-02-03", "close": 72.05, "volume": 31629.0}, {"date": "2017-02-06", "close": 72.4, "volume": 69550.0}, {"date": "2017-02-07", "close": 71.6, "volume": 36988.0}, {"date": "2017-02-08", "close": 71.0, "volume": 44513.0}, {"date": "2017-02-09", "close": 71.9, "volume": 57527.0}, {"date": "2017-02-10", "close": 73.1, "volume": 126081.0}, {"date": "2017-02-13", "close": 72.65, "volume": 37447.0}, {"date": "2017-02-14", "close": 72.6, "volume": 37022.0}, {"date": "2017-02-15", "close": 73.35, "volume": 52848.0}, {"date": "2017-02-16", "close": 73.25, "volume": 36797.0}, {"date": "2017-02-17", "close": 73.15, "volume": 81716.0}, {"date": "2017-02-21", "close": 73.15, "volume": 33300.0}, {"date": "2017-02-22", "close": 73.55, "volume": 52346.0}, {"date": "2017-02-23", "close": 73.85, "volume": 58072.0}, {"date": "2017-02-24", "close": 73.15, "volume": 46744.0}, {"date": "2017-02-27", "close": 71.7, "volume": 82007.0}, {"date": "2017-02-28", "close": 71.0, "volume": 67678.0}, {"date": "2017-03-01", "close": 72.25, "volume": 70153.0}, {"date": "2017-03-02", "close": 72.0, "volume": 37377.0}, {"date": "2017-03-03", "close": 71.7, "volume": 40213.0}, {"date": "2017-03-06", "close": 70.8, "volume": 42876.0}, {"date": "2017-03-07", "close": 71.05, "volume": 22345.0}, {"date": "2017-03-08", "close": 70.0, "volume": 40916.0}, {"date": "2017-03-09", "close": 69.8, "volume": 45063.0}, {"date": "2017-03-10", "close": 69.75, "volume": 36928.0}, {"date": "2017-03-13", "close": 70.3, "volume": 70035.0}, {"date": "2017-03-14", "close": 70.85, "volume": 43629.0}, {"date": "2017-03-15", "close": 71.95, "volume": 78181.0}, {"date": "2017-03-16", "close": 71.85, "volume": 66139.0}, {"date": "2017-03-17", "close": 71.7, "volume": 179544.0}, {"date": "2017-03-20", "close": 70.15, "volume": 47321.0}, {"date": "2017-03-21", "close": 69.35, "volume": 67330.0}, {"date": "2017-03-22", "close": 68.75, "volume": 57808.0}, {"date": "2017-03-23", "close": 69.1, "volume": 33135.0}, {"date": "2017-03-24", "close": 68.6, "volume": 34367.0}, {"date": "2017-03-27", "close": 68.8, "volume": 33195.0}, {"date": "2017-03-28", "close": 69.65, "volume": 59351.0}, {"date": "2017-03-29", "close": 69.25, "volume": 30919.0}, {"date": "2017-03-30", "close": 69.45, "volume": 34068.0}, {"date": "2017-03-31", "close": 70.1, "volume": 53083.0}, {"date": "2017-04-03", "close": 68.9, "volume": 43325.0}, {"date": "2017-04-04", "close": 69.15, "volume": 38671.0}, {"date": "2017-04-05", "close": 68.35, "volume": 63302.0}, {"date": "2017-04-06", "close": 68.25, "volume": 73614.0}, {"date": "2017-04-07", "close": 69.1, "volume": 47267.0}, {"date": "2017-04-10", "close": 69.35, "volume": 44538.0}, {"date": "2017-04-11", "close": 69.7, "volume": 33484.0}, {"date": "2017-04-12", "close": 69.6, "volume": 45364.0}, {"date": "2017-04-13", "close": 68.55, "volume": 32319.0}, {"date": "2017-04-17", "close": 69.4, "volume": 25845.0}, {"date": "2017-04-18", "close": 69.4, "volume": 26540.0}, {"date": "2017-04-19", "close": 69.55, "volume": 32478.0}, {"date": "2017-04-20", "close": 70.25, "volume": 32666.0}, {"date": "2017-04-21", "close": 70.5, "volume": 48321.0}, {"date": "2017-04-24", "close": 71.5, "volume": 51816.0}, {"date": "2017-04-25", "close": 71.35, "volume": 45768.0}, {"date": "2017-04-26", "close": 72.05, "volume": 51991.0}, {"date": "2017-04-27", "close": 72.2, "volume": 34781.0}, {"date": "2017-04-28", "close": 72.4, "volume": 68679.0}, {"date": "2017-05-01", "close": 71.15, "volume": 31345.0}, {"date": "2017-05-02", "close": 71.05, "volume": 39720.0}, {"date": "2017-05-03", "close": 70.9, "volume": 39030.0}, {"date": "2017-05-04", "close": 69.9, "volume": 33666.0}, {"date": "2017-05-05", "close": 69.1, "volume": 48953.0}, {"date": "2017-05-08", "close": 68.35, "volume": 35789.0}, {"date": "2017-05-09", "close": 67.75, "volume": 53494.0}, {"date": "2017-05-10", "close": 67.35, "volume": 60084.0}, {"date": "2017-05-11", "close": 67.2, "volume": 43482.0}, {"date": "2017-05-12", "close": 66.35, "volume": 36687.0}, {"date": "2017-05-15", "close": 67.15, "volume": 39503.0}, {"date": "2017-05-16", "close": 66.85, "volume": 47028.0}, {"date": "2017-05-17", "close": 66.3, "volume": 50481.0}, {"date": "2017-05-18", "close": 66.9, "volume": 41399.0}, {"date": "2017-05-19", "close": 66.45, "volume": 56518.0}, {"date": "2017-05-22", "close": 66.55, "volume": 46884.0}, {"date": "2017-05-23", "close": 67.3, "volume": 36489.0}, {"date": "2017-05-24", "close": 66.95, "volume": 39212.0}, {"date": "2017-05-25", "close": 66.95, "volume": 31803.0}, {"date": "2017-05-26", "close": 67.3, "volume": 42787.0}, {"date": "2017-05-30", "close": 66.1, "volume": 29826.0}, {"date": "2017-05-31", "close": 66.55, "volume": 34908.0}, {"date": "2017-06-01", "close": 66.95, "volume": 40857.0}, {"date": "2017-06-02", "close": 67.45, "volume": 50985.0}, {"date": "2017-06-05", "close": 67.55, "volume": 36889.0}, {"date": "2017-06-06", "close": 66.5, "volume": 32863.0}, {"date": "2017-06-07", "close": 67.0, "volume": 27799.0}, {"date": "2017-06-08", "close": 67.75, "volume": 40298.0}, {"date": "2017-06-09", "close": 69.45, "volume": 50478.0}, {"date": "2017-06-12", "close": 68.6, "volume": 58171.0}, {"date": "2017-06-13", "close": 69.1, "volume": 35287.0}, {"date": "2017-06-14", "close": 69.45, "volume": 33114.0}, {"date": "2017-06-15", "close": 69.2, "volume": 36040.0}, {"date": "2017-06-16", "close": 69.7, "volume": 142741.0}, {"date": "2017-06-19", "close": 68.75, "volume": 42608.0}, {"date": "2017-06-20", "close": 68.0, "volume": 36978.0}, {"date": "2017-06-21", "close": 67.55, "volume": 30685.0}, {"date": "2017-06-22", "close": 67.45, "volume": 37115.0}, {"date": "2017-06-23", "close": 67.65, "volume": 57882.0}, {"date": "2017-06-26", "close": 67.75, "volume": 31725.0}, {"date": "2017-06-27", "close": 68.0, "volume": 26869.0}, {"date": "2017-06-28", "close": 68.375, "volume": 25165.0}, {"date": "2017-06-29", "close": 68.7, "volume": 28852.0}, {"date": "2017-06-30", "close": 68.3, "volume": 24843.0}, {"date": "2017-07-03", "close": 68.95, "volume": 22362.0}, {"date": "2017-07-05", "close": 68.8, "volume": 19725.0}, {"date": "2017-07-06", "close": 68.2, "volume": 22996.0}, {"date": "2017-07-07", "close": 69.3, "volume": 34179.0}, {"date": "2017-07-10", "close": 68.95, "volume": 36022.0}, {"date": "2017-07-11", "close": 68.5, "volume": 52130.0}, {"date": "2017-07-12", "close": 68.65, "volume": 26757.0}, {"date": "2017-07-13", "close": 69.0, "volume": 37611.0}, {"date": "2017-07-14", "close": 69.15, "volume": 35551.0}, {"date": "2017-07-17", "close": 69.6, "volume": 41557.0}, {"date": "2017-07-18", "close": 69.85, "volume": 54841.0}, {"date": "2017-07-19", "close": 70.05, "volume": 44420.0}, {"date": "2017-07-20", "close": 70.5, "volume": 37752.0}, {"date": "2017-07-21", "close": 70.9, "volume": 57011.0}, {"date": "2017-07-24", "close": 70.15, "volume": 52797.0}, {"date": "2017-07-25", "close": 71.3, "volume": 55065.0}, {"date": "2017-07-26", "close": 70.1, "volume": 33728.0}, {"date": "2017-07-27", "close": 69.95, "volume": 33575.0}, {"date": "2017-07-28", "close": 71.0, "volume": 25119.0}, {"date": "2017-07-31", "close": 70.95, "volume": 57660.0}, {"date": "2017-08-01", "close": 71.15, "volume": 24005.0}, {"date": "2017-08-02", "close": 70.55, "volume": 38420.0}, {"date": "2017-08-03", "close": 73.65, "volume": 121516.0}, {"date": "2017-08-04", "close": 72.3, "volume": 51578.0}, {"date": "2017-08-07", "close": 71.6, "volume": 42130.0}, {"date": "2017-08-08", "close": 71.65, "volume": 30329.0}, {"date": "2017-08-09", "close": 71.35, "volume": 57926.0}, {"date": "2017-08-10", "close": 70.95, "volume": 38858.0}, {"date": "2017-08-11", "close": 70.7, "volume": 46871.0}, {"date": "2017-08-14", "close": 71.5, "volume": 41258.0}, {"date": "2017-08-15", "close": 71.0, "volume": 22298.0}, {"date": "2017-08-16", "close": 71.65, "volume": 38032.0}, {"date": "2017-08-17", "close": 71.5, "volume": 50932.0}, {"date": "2017-08-18", "close": 71.6, "volume": 62683.0}, {"date": "2017-08-21", "close": 71.45, "volume": 29787.0}, {"date": "2017-08-22", "close": 71.7, "volume": 32343.0}, {"date": "2017-08-23", "close": 72.05, "volume": 41512.0}, {"date": "2017-08-24", "close": 71.55, "volume": 24270.0}, {"date": "2017-08-25", "close": 72.15, "volume": 23721.0}, {"date": "2017-08-28", "close": 71.35, "volume": 42404.0}, {"date": "2017-08-29", "close": 71.0, "volume": 53018.0}, {"date": "2017-08-30", "close": 70.7, "volume": 39915.0}, {"date": "2017-08-31", "close": 71.4, "volume": 41629.0}, {"date": "2017-09-01", "close": 70.95, "volume": 25811.0}, {"date": "2017-09-05", "close": 69.3, "volume": 68344.0}, {"date": "2017-09-06", "close": 69.9, "volume": 50411.0}, {"date": "2017-09-07", "close": 68.45, "volume": 73251.0}, {"date": "2017-09-08", "close": 71.15, "volume": 54361.0}, {"date": "2017-09-11", "close": 72.6, "volume": 57292.0}, {"date": "2017-09-12", "close": 72.5, "volume": 48847.0}, {"date": "2017-09-13", "close": 72.1, "volume": 35925.0}, {"date": "2017-09-14", "close": 72.05, "volume": 34774.0}, {"date": "2017-09-15", "close": 71.4, "volume": 158793.0}, {"date": "2017-09-18", "close": 71.6, "volume": 93645.0}, {"date": "2017-09-19", "close": 71.95, "volume": 37858.0}, {"date": "2017-09-20", "close": 72.25, "volume": 58925.0}, {"date": "2017-09-21", "close": 72.4, "volume": 39443.0}, {"date": "2017-09-22", "close": 72.8, "volume": 37513.0}, {"date": "2017-09-25", "close": 73.9, "volume": 54785.0}, {"date": "2017-09-26", "close": 73.65, "volume": 38999.0}, {"date": "2017-09-27", "close": 75.75, "volume": 73295.0}, {"date": "2017-09-28", "close": 76.5, "volume": 44311.0}, {"date": "2017-09-29", "close": 76.3, "volume": 41861.0}, {"date": "2017-10-02", "close": 78.45, "volume": 77816.0}, {"date": "2017-10-03", "close": 78.55, "volume": 68454.0}, {"date": "2017-10-04", "close": 78.3, "volume": 41174.0}, {"date": "2017-10-05", "close": 78.95, "volume": 42303.0}, {"date": "2017-10-06", "close": 79.6, "volume": 47660.0}, {"date": "2017-10-09", "close": 80.55, "volume": 54452.0}, {"date": "2017-10-10", "close": 81.35, "volume": 48577.0}, {"date": "2017-10-11", "close": 82.05, "volume": 50966.0}, {"date": "2017-10-12", "close": 82.55, "volume": 89663.0}, {"date": "2017-10-13", "close": 82.9, "volume": 54877.0}, {"date": "2017-10-16", "close": 79.05, "volume": 141710.0}, {"date": "2017-10-17", "close": 78.8, "volume": 56068.0}, {"date": "2017-10-18", "close": 79.8, "volume": 34042.0}, {"date": "2017-10-19", "close": 80.4, "volume": 34677.0}, {"date": "2017-10-20", "close": 80.7, "volume": 54349.0}, {"date": "2017-10-23", "close": 80.45, "volume": 44323.0}, {"date": "2017-10-24", "close": 80.25, "volume": 41262.0}, {"date": "2017-10-25", "close": 80.05, "volume": 45364.0}, {"date": "2017-10-26", "close": 80.25, "volume": 40292.0}, {"date": "2017-10-27", "close": 81.55, "volume": 42390.0}, {"date": "2017-10-30", "close": 80.65, "volume": 64625.0}, {"date": "2017-10-31", "close": 82.2, "volume": 95595.0}, {"date": "2017-11-01", "close": 81.55, "volume": 51280.0}, {"date": "2017-11-02", "close": 81.1, "volume": 85255.0}, {"date": "2017-11-03", "close": 80.3, "volume": 72000.0}, {"date": "2017-11-06", "close": 80.55, "volume": 25969.0}, {"date": "2017-11-07", "close": 80.95, "volume": 54267.0}, {"date": "2017-11-08", "close": 81.7, "volume": 46072.0}, {"date": "2017-11-09", "close": 81.5, "volume": 50510.0}, {"date": "2017-11-10", "close": 81.65, "volume": 35782.0}, {"date": "2017-11-13", "close": 81.85, "volume": 49503.0}, {"date": "2017-11-14", "close": 82.2, "volume": 50266.0}, {"date": "2017-11-15", "close": 81.95, "volume": 75060.0}, {"date": "2017-11-16", "close": 81.5, "volume": 64588.0}, {"date": "2017-11-17", "close": 81.85, "volume": 78707.0}, {"date": "2017-11-20", "close": 82.05, "volume": 24239.0}, {"date": "2017-11-21", "close": 82.8, "volume": 92991.0}, {"date": "2017-11-22", "close": 82.2, "volume": 37702.0}, {"date": "2017-11-24", "close": 82.25, "volume": 40512.0}, {"date": "2017-11-27", "close": 82.1, "volume": 69051.0}, {"date": "2017-11-28", "close": 83.25, "volume": 39940.0}, {"date": "2017-11-29", "close": 83.25, "volume": 64021.0}, {"date": "2017-11-30", "close": 82.35, "volume": 57694.0}, {"date": "2017-12-01", "close": 82.55, "volume": 61947.0}, {"date": "2017-12-04", "close": 81.6, "volume": 130490.0}, {"date": "2017-12-05", "close": 81.1, "volume": 44219.0}, {"date": "2017-12-06", "close": 80.4, "volume": 42793.0}, {"date": "2017-12-07", "close": 80.85, "volume": 45352.0}, {"date": "2017-12-08", "close": 80.05, "volume": 25505.0}, {"date": "2017-12-11", "close": 79.6, "volume": 32716.0}, {"date": "2017-12-12", "close": 79.75, "volume": 35668.0}, {"date": "2017-12-13", "close": 80.65, "volume": 67172.0}, {"date": "2017-12-14", "close": 79.6, "volume": 58962.0}, {"date": "2017-12-15", "close": 81.35, "volume": 191978.0}, {"date": "2017-12-18", "close": 81.3, "volume": 51088.0}, {"date": "2017-12-19", "close": 79.6, "volume": 47171.0}, {"date": "2017-12-20", "close": 79.3, "volume": 45201.0}, {"date": "2017-12-21", "close": 80.0, "volume": 28879.0}, {"date": "2017-12-22", "close": 80.5, "volume": 27439.0}, {"date": "2017-12-26", "close": 80.4, "volume": 20729.0}, {"date": "2017-12-27", "close": 80.4, "volume": 36321.0}, {"date": "2017-12-28", "close": 80.85, "volume": 35159.0}, {"date": "2017-12-29", "close": 80.4, "volume": 32938.0}, {"date": "2018-01-02", "close": 78.5, "volume": 63608.0}, {"date": "2018-01-03", "close": 77.7, "volume": 72550.0}, {"date": "2018-01-04", "close": 78.7, "volume": 45713.0}, {"date": "2018-01-05", "close": 78.65, "volume": 28305.0}, {"date": "2018-01-08", "close": 78.45, "volume": 32760.0}, {"date": "2018-01-09", "close": 77.75, "volume": 30589.0}, {"date": "2018-01-10", "close": 78.15, "volume": 65202.0}, {"date": "2018-01-11", "close": 79.65, "volume": 38708.0}, {"date": "2018-01-12", "close": 79.5, "volume": 26085.0}, {"date": "2018-01-16", "close": 79.2, "volume": 26969.0}, {"date": "2018-01-17", "close": 80.2, "volume": 32604.0}, {"date": "2018-01-18", "close": 79.4, "volume": 17711.0}, {"date": "2018-01-19", "close": 80.45, "volume": 26533.0}, {"date": "2018-01-22", "close": 80.05, "volume": 28308.0}, {"date": "2018-01-23", "close": 80.2, "volume": 14951.0}, {"date": "2018-01-24", "close": 79.75, "volume": 42469.0}, {"date": "2018-01-25", "close": 80.05, "volume": 82948.0}, {"date": "2018-01-26", "close": 79.55, "volume": 57446.0}, {"date": "2018-01-29", "close": 78.25, "volume": 43018.0}, {"date": "2018-01-30", "close": 78.9, "volume": 56324.0}, {"date": "2018-01-31", "close": 77.65, "volume": 135780.0}, {"date": "2018-02-01", "close": 78.15, "volume": 27138.0}, {"date": "2018-02-02", "close": 78.05, "volume": 34488.0}, {"date": "2018-02-05", "close": 75.3, "volume": 47878.0}, {"date": "2018-02-06", "close": 73.55, "volume": 127305.0}, {"date": "2018-02-07", "close": 74.55, "volume": 48142.0}, {"date": "2018-02-08", "close": 72.85, "volume": 54437.0}, {"date": "2018-02-09", "close": 73.05, "volume": 54364.0}, {"date": "2018-02-12", "close": 73.1, "volume": 41650.0}, {"date": "2018-02-13", "close": 73.1, "volume": 32047.0}, {"date": "2018-02-14", "close": 73.65, "volume": 50571.0}, {"date": "2018-02-15", "close": 73.95, "volume": 26804.0}, {"date": "2018-02-16", "close": 74.45, "volume": 38374.0}, {"date": "2018-02-20", "close": 73.5, "volume": 51569.0}, {"date": "2018-02-21", "close": 74.15, "volume": 47917.0}, {"date": "2018-02-22", "close": 73.65, "volume": 20206.0}, {"date": "2018-02-23", "close": 74.9, "volume": 31007.0}, {"date": "2018-02-26", "close": 75.05, "volume": 25047.0}, {"date": "2018-02-27", "close": 73.0, "volume": 63580.0}, {"date": "2018-02-28", "close": 71.35, "volume": 47384.0}, {"date": "2018-03-01", "close": 71.55, "volume": 43179.0}, {"date": "2018-03-02", "close": 72.15, "volume": 37118.0}, {"date": "2018-03-05", "close": 73.7, "volume": 43683.0}, {"date": "2018-03-06", "close": 73.85, "volume": 30905.0}, {"date": "2018-03-07", "close": 74.35, "volume": 32753.0}, {"date": "2018-03-08", "close": 75.6, "volume": 43348.0}, {"date": "2018-03-09", "close": 76.75, "volume": 39035.0}, {"date": "2018-03-12", "close": 77.1, "volume": 27188.0}, {"date": "2018-03-13", "close": 77.3, "volume": 28923.0}, {"date": "2018-03-14", "close": 77.05, "volume": 28986.0}, {"date": "2018-03-15", "close": 77.65, "volume": 24237.0}, {"date": "2018-03-16", "close": 77.85, "volume": 138064.0}, {"date": "2018-03-19", "close": 77.85, "volume": 27290.0}, {"date": "2018-03-20", "close": 77.85, "volume": 24472.0}, {"date": "2018-03-21", "close": 77.5, "volume": 21841.0}, {"date": "2018-03-22", "close": 76.65, "volume": 31340.0}, {"date": "2018-03-23", "close": 75.0, "volume": 38217.0}, {"date": "2018-03-26", "close": 77.45, "volume": 40205.0}, {"date": "2018-03-27", "close": 76.2, "volume": 29322.0}, {"date": "2018-03-28", "close": 77.9, "volume": 30250.0}, {"date": "2018-03-29", "close": 76.85, "volume": 43146.0}, {"date": "2018-04-02", "close": 74.75, "volume": 46812.0}, {"date": "2018-04-03", "close": 76.5, "volume": 32918.0}, {"date": "2018-04-04", "close": 76.95, "volume": 26372.0}, {"date": "2018-04-05", "close": 77.0, "volume": 26077.0}, {"date": "2018-04-06", "close": 76.4, "volume": 21997.0}, {"date": "2018-04-09", "close": 76.3, "volume": 45273.0}, {"date": "2018-04-10", "close": 76.85, "volume": 18655.0}, {"date": "2018-04-11", "close": 77.55, "volume": 26171.0}, {"date": "2018-04-12", "close": 77.45, "volume": 21574.0}, {"date": "2018-04-13", "close": 77.45, "volume": 16085.0}, {"date": "2018-04-16", "close": 79.2, "volume": 26756.0}, {"date": "2018-04-17", "close": 79.75, "volume": 31119.0}, {"date": "2018-04-18", "close": 80.0, "volume": 36952.0}, {"date": "2018-04-19", "close": 80.2, "volume": 24764.0}, {"date": "2018-04-20", "close": 80.7, "volume": 19304.0}, {"date": "2018-04-23", "close": 80.95, "volume": 20461.0}, {"date": "2018-04-24", "close": 81.1, "volume": 17059.0}, {"date": "2018-04-25", "close": 80.65, "volume": 15940.0}, {"date": "2018-04-26", "close": 81.35, "volume": 12974.0}, {"date": "2018-04-27", "close": 81.45, "volume": 13128.0}, {"date": "2018-04-30", "close": 80.0, "volume": 29442.0}, {"date": "2018-05-01", "close": 80.75, "volume": 17787.0}, {"date": "2018-05-02", "close": 79.1, "volume": 24055.0}, {"date": "2018-05-03", "close": 80.05, "volume": 21392.0}, {"date": "2018-05-04", "close": 79.65, "volume": 20857.0}, {"date": "2018-05-07", "close": 81.05, "volume": 16440.0}, {"date": "2018-05-08", "close": 81.45, "volume": 18736.0}, {"date": "2018-05-09", "close": 82.2, "volume": 14579.0}, {"date": "2018-05-10", "close": 82.4, "volume": 19463.0}, {"date": "2018-05-11", "close": 82.5, "volume": 21018.0}, {"date": "2018-05-14", "close": 80.7, "volume": 20854.0}, {"date": "2018-05-15", "close": 82.35, "volume": 23630.0}, {"date": "2018-05-16", "close": 83.1, "volume": 27758.0}, {"date": "2018-05-17", "close": 83.35, "volume": 27456.0}, {"date": "2018-05-18", "close": 83.75, "volume": 58461.0}, {"date": "2018-05-21", "close": 84.8, "volume": 25479.0}, {"date": "2018-05-22", "close": 84.3, "volume": 17476.0}, {"date": "2018-05-23", "close": 84.7, "volume": 15573.0}, {"date": "2018-05-24", "close": 85.55, "volume": 24979.0}, {"date": "2018-05-25", "close": 85.75, "volume": 19595.0}, {"date": "2018-05-29", "close": 85.7, "volume": 34280.0}, {"date": "2018-05-30", "close": 86.9, "volume": 29641.0}, {"date": "2018-05-31", "close": 86.0, "volume": 24538.0}, {"date": "2018-06-01", "close": 86.65, "volume": 28679.0}, {"date": "2018-06-04", "close": 87.65, "volume": 38864.0}, {"date": "2018-06-05", "close": 88.85, "volume": 57834.0}, {"date": "2018-06-06", "close": 88.65, "volume": 31436.0}, {"date": "2018-06-07", "close": 87.45, "volume": 34711.0}, {"date": "2018-06-08", "close": 87.5, "volume": 30012.0}, {"date": "2018-06-11", "close": 87.7, "volume": 27445.0}, {"date": "2018-06-12", "close": 86.75, "volume": 34780.0}, {"date": "2018-06-13", "close": 86.8, "volume": 27453.0}, {"date": "2018-06-14", "close": 87.7, "volume": 28692.0}, {"date": "2018-06-15", "close": 87.7, "volume": 100732.0}, {"date": "2018-06-18", "close": 87.9, "volume": 30326.0}, {"date": "2018-06-19", "close": 88.25, "volume": 31050.0}, {"date": "2018-06-20", "close": 88.6, "volume": 37783.0}, {"date": "2018-06-21", "close": 86.85, "volume": 49603.0}, {"date": "2018-06-22", "close": 86.65, "volume": 76951.0}, {"date": "2018-06-25", "close": 86.35, "volume": 48987.0}, {"date": "2018-06-26", "close": 86.55, "volume": 26480.0}, {"date": "2018-06-27", "close": 84.6, "volume": 34135.0}, {"date": "2018-06-28", "close": 85.35, "volume": 26632.0}, {"date": "2018-06-29", "close": 85.4, "volume": 31695.0}, {"date": "2018-07-02", "close": 86.4, "volume": 23531.0}, {"date": "2018-07-03", "close": 86.4, "volume": 11313.0}, {"date": "2018-07-05", "close": 86.9, "volume": 24239.0}, {"date": "2018-07-06", "close": 87.3, "volume": 24919.0}, {"date": "2018-07-09", "close": 87.8, "volume": 26730.0}, {"date": "2018-07-10", "close": 87.3, "volume": 18362.0}, {"date": "2018-07-11", "close": 86.85, "volume": 13958.0}, {"date": "2018-07-12", "close": 87.0, "volume": 16821.0}, {"date": "2018-07-13", "close": 87.6, "volume": 12134.0}, {"date": "2018-07-16", "close": 88.45, "volume": 24425.0}, {"date": "2018-07-17", "close": 88.1, "volume": 16397.0}, {"date": "2018-07-18", "close": 88.7, "volume": 16451.0}, {"date": "2018-07-19", "close": 89.5, "volume": 19980.0}, {"date": "2018-07-20", "close": 89.15, "volume": 43565.0}, {"date": "2018-07-23", "close": 88.0, "volume": 29740.0}, {"date": "2018-07-24", "close": 89.6, "volume": 29868.0}, {"date": "2018-07-25", "close": 90.45, "volume": 22459.0}, {"date": "2018-07-26", "close": 91.65, "volume": 34623.0}, {"date": "2018-07-27", "close": 89.6, "volume": 18996.0}, {"date": "2018-07-30", "close": 91.15, "volume": 19075.0}, {"date": "2018-07-31", "close": 91.6, "volume": 39181.0}, {"date": "2018-08-01", "close": 92.3, "volume": 17386.0}, {"date": "2018-08-02", "close": 93.75, "volume": 44670.0}, {"date": "2018-08-03", "close": 92.7, "volume": 19551.0}, {"date": "2018-08-06", "close": 92.2, "volume": 19082.0}, {"date": "2018-08-07", "close": 92.3, "volume": 20052.0}, {"date": "2018-08-08", "close": 93.5, "volume": 26458.0}, {"date": "2018-08-09", "close": 93.85, "volume": 18018.0}, {"date": "2018-08-10", "close": 94.45, "volume": 28883.0}, {"date": "2018-08-13", "close": 94.6, "volume": 25682.0}, {"date": "2018-08-14", "close": 95.65, "volume": 20218.0}, {"date": "2018-08-15", "close": 95.8, "volume": 19767.0}, {"date": "2018-08-16", "close": 95.75, "volume": 23516.0}, {"date": "2018-08-17", "close": 96.05, "volume": 50633.0}, {"date": "2018-08-20", "close": 94.6, "volume": 89766.0}, {"date": "2018-08-21", "close": 96.85, "volume": 43709.0}, {"date": "2018-08-22", "close": 95.8, "volume": 28605.0}, {"date": "2018-08-23", "close": 95.3, "volume": 15897.0}, {"date": "2018-08-24", "close": 95.95, "volume": 13661.0}, {"date": "2018-08-27", "close": 95.8, "volume": 15369.0}, {"date": "2018-08-28", "close": 95.25, "volume": 9068.0}, {"date": "2018-08-29", "close": 95.85, "volume": 12540.0}, {"date": "2018-08-30", "close": 96.15, "volume": 21513.0}, {"date": "2018-08-31", "close": 96.7, "volume": 31061.0}, {"date": "2018-09-04", "close": 96.95, "volume": 40653.0}, {"date": "2018-09-05", "close": 97.95, "volume": 29781.0}, {"date": "2018-09-06", "close": 98.4, "volume": 29713.0}, {"date": "2018-09-07", "close": 98.15, "volume": 33122.0}, {"date": "2018-09-10", "close": 95.8, "volume": 50378.0}, {"date": "2018-09-11", "close": 95.6, "volume": 39813.0}, {"date": "2018-09-12", "close": 95.05, "volume": 49046.0}, {"date": "2018-09-13", "close": 95.65, "volume": 27680.0}, {"date": "2018-09-14", "close": 96.35, "volume": 30310.0}, {"date": "2018-09-17", "close": 93.7, "volume": 41281.0}, {"date": "2018-09-18", "close": 93.05, "volume": 29053.0}, {"date": "2018-09-19", "close": 91.55, "volume": 56582.0}, {"date": "2018-09-20", "close": 92.05, "volume": 48196.0}, {"date": "2018-09-21", "close": 91.9, "volume": 240542.0}, {"date": "2018-09-24", "close": 90.8, "volume": 38241.0}, {"date": "2018-09-25", "close": 90.1, "volume": 33690.0}, {"date": "2018-09-26", "close": 89.45, "volume": 40192.0}, {"date": "2018-09-27", "close": 88.7, "volume": 37744.0}, {"date": "2018-09-28", "close": 89.6, "volume": 51601.0}, {"date": "2018-10-01", "close": 87.92, "volume": 55359.0}, {"date": "2018-10-02", "close": 87.35, "volume": 31618.0}, {"date": "2018-10-03", "close": 86.24, "volume": 34412.0}, {"date": "2018-10-04", "close": 85.94, "volume": 32789.0}, {"date": "2018-10-05", "close": 84.82, "volume": 45875.0}, {"date": "2018-10-08", "close": 84.99, "volume": 32992.0}, {"date": "2018-10-09", "close": 86.16, "volume": 44857.0}, {"date": "2018-10-10", "close": 86.18, "volume": 54122.0}, {"date": "2018-10-11", "close": 83.74, "volume": 53516.0}, {"date": "2018-10-12", "close": 83.9, "volume": 33370.0}, {"date": "2018-10-15", "close": 82.21, "volume": 40176.0}, {"date": "2018-10-16", "close": 84.26, "volume": 30718.0}, {"date": "2018-10-17", "close": 83.97, "volume": 45451.0}, {"date": "2018-10-18", "close": 83.43, "volume": 20956.0}, {"date": "2018-10-19", "close": 83.78, "volume": 19785.0}, {"date": "2018-10-22", "close": 83.87, "volume": 25376.0}, {"date": "2018-10-23", "close": 82.55, "volume": 21287.0}, {"date": "2018-10-24", "close": 81.53, "volume": 28236.0}, {"date": "2018-10-25", "close": 83.09, "volume": 28932.0}, {"date": "2018-10-26", "close": 83.05, "volume": 28513.0}, {"date": "2018-10-29", "close": 84.25, "volume": 17951.0}, {"date": "2018-10-30", "close": 85.3, "volume": 18689.0}, {"date": "2018-10-31", "close": 83.28, "volume": 34768.0}, {"date": "2018-11-01", "close": 83.9, "volume": 34794.0}, {"date": "2018-11-02", "close": 84.62, "volume": 26653.0}, {"date": "2018-11-05", "close": 85.8, "volume": 34559.0}, {"date": "2018-11-06", "close": 86.86, "volume": 26126.0}, {"date": "2018-11-07", "close": 87.39, "volume": 19089.0}, {"date": "2018-11-08", "close": 88.26, "volume": 15756.0}, {"date": "2018-11-09", "close": 86.79, "volume": 19538.0}, {"date": "2018-11-12", "close": 86.87, "volume": 19377.0}, {"date": "2018-11-13", "close": 86.62, "volume": 21588.0}, {"date": "2018-11-14", "close": 86.57, "volume": 32530.0}, {"date": "2018-11-15", "close": 87.56, "volume": 27960.0}, {"date": "2018-11-16", "close": 87.78, "volume": 60784.0}, {"date": "2018-11-19", "close": 88.48, "volume": 57939.0}, {"date": "2018-11-20", "close": 87.96, "volume": 15937.0}, {"date": "2018-11-21", "close": 86.79, "volume": 25529.0}, {"date": "2018-11-23", "close": 88.81, "volume": 17000.0}, {"date": "2018-11-26", "close": 88.01, "volume": 38681.0}, {"date": "2018-11-27", "close": 86.87, "volume": 38177.0}, {"date": "2018-11-28", "close": 89.31, "volume": 24148.0}, {"date": "2018-11-29", "close": 88.22, "volume": 24751.0}, {"date": "2018-11-30", "close": 87.82, "volume": 53026.0}, {"date": "2018-12-03", "close": 88.32, "volume": 25349.0}, {"date": "2018-12-04", "close": 84.84, "volume": 31720.0}, {"date": "2018-12-06", "close": 85.42, "volume": 31584.0}, {"date": "2018-12-07", "close": 86.66, "volume": 63489.0}, {"date": "2018-12-10", "close": 86.49, "volume": 45884.0}, {"date": "2018-12-11", "close": 86.17, "volume": 20889.0}, {"date": "2018-12-12", "close": 87.08, "volume": 27476.0}, {"date": "2018-12-13", "close": 85.81, "volume": 38920.0}, {"date": "2018-12-14", "close": 85.62, "volume": 24213.0}, {"date": "2018-12-17", "close": 84.26, "volume": 62274.0}, {"date": "2018-12-18", "close": 83.67, "volume": 32654.0}, {"date": "2018-12-19", "close": 83.84, "volume": 28326.0}, {"date": "2018-12-20", "close": 82.99, "volume": 31689.0}, {"date": "2018-12-21", "close": 81.63, "volume": 123844.0}, {"date": "2018-12-24", "close": 78.42, "volume": 22399.0}, {"date": "2018-12-26", "close": 81.43, "volume": 36907.0}, {"date": "2018-12-27", "close": 81.34, "volume": 43793.0}, {"date": "2018-12-28", "close": 81.91, "volume": 28208.0}, {"date": "2018-12-31", "close": 81.81, "volume": 43526.0}, {"date": "2019-01-02", "close": 80.95, "volume": 39762.0}, {"date": "2019-01-03", "close": 79.97, "volume": 39882.0}, {"date": "2019-01-04", "close": 81.95, "volume": 40764.0}, {"date": "2019-01-07", "close": 79.7, "volume": 35487.0}, {"date": "2019-01-08", "close": 79.68, "volume": 67423.0}, {"date": "2019-01-09", "close": 79.99, "volume": 58704.0}, {"date": "2019-01-10", "close": 80.69, "volume": 37730.0}, {"date": "2019-01-11", "close": 80.15, "volume": 25585.0}, {"date": "2019-01-14", "close": 79.59, "volume": 22625.0}, {"date": "2019-01-15", "close": 80.17, "volume": 21123.0}, {"date": "2019-01-16", "close": 81.83, "volume": 33911.0}, {"date": "2019-01-17", "close": 82.59, "volume": 38142.0}, {"date": "2019-01-18", "close": 83.13, "volume": 32377.0}, {"date": "2019-01-22", "close": 82.51, "volume": 23575.0}, {"date": "2019-01-23", "close": 82.4, "volume": 12733.0}, {"date": "2019-01-24", "close": 82.74, "volume": 8299.0}, {"date": "2019-01-25", "close": 82.79, "volume": 7723.0}, {"date": "2019-01-28", "close": 82.13, "volume": 14041.0}, {"date": "2019-01-29", "close": 80.59, "volume": 26104.0}, {"date": "2019-01-30", "close": 81.5, "volume": 35751.0}, {"date": "2019-01-31", "close": 82.31, "volume": 27133.0}, {"date": "2019-02-01", "close": 82.42, "volume": 19340.0}, {"date": "2019-02-04", "close": 84.0, "volume": 16682.0}, {"date": "2019-02-05", "close": 83.58, "volume": 34157.0}, {"date": "2019-02-06", "close": 84.78, "volume": 22233.0}, {"date": "2019-02-07", "close": 85.57, "volume": 53255.0}, {"date": "2019-02-08", "close": 85.92, "volume": 19279.0}, {"date": "2019-02-11", "close": 86.26, "volume": 22254.0}, {"date": "2019-02-12", "close": 87.82, "volume": 25314.0}, {"date": "2019-02-13", "close": 89.13, "volume": 30596.0}, {"date": "2019-02-14", "close": 88.81, "volume": 40979.0}, {"date": "2019-02-15", "close": 89.93, "volume": 38813.0}, {"date": "2019-02-19", "close": 91.59, "volume": 46926.0}, {"date": "2019-02-20", "close": 93.31, "volume": 74546.0}, {"date": "2019-02-21", "close": 92.94, "volume": 33776.0}, {"date": "2019-02-22", "close": 92.8, "volume": 17148.0}, {"date": "2019-02-25", "close": 92.73, "volume": 22368.0}, {"date": "2019-02-26", "close": 92.52, "volume": 29284.0}, {"date": "2019-02-27", "close": 92.85, "volume": 26746.0}, {"date": "2019-02-28", "close": 89.34, "volume": 46903.0}, {"date": "2019-03-01", "close": 89.11, "volume": 56750.0}, {"date": "2019-03-04", "close": 88.55, "volume": 61053.0}, {"date": "2019-03-05", "close": 87.57, "volume": 81728.0}, {"date": "2019-03-06", "close": 86.63, "volume": 38490.0}, {"date": "2019-03-07", "close": 85.24, "volume": 31336.0}, {"date": "2019-03-08", "close": 84.89, "volume": 26021.0}, {"date": "2019-03-11", "close": 87.62, "volume": 26247.0}, {"date": "2019-03-12", "close": 86.82, "volume": 27968.0}, {"date": "2019-03-13", "close": 86.48, "volume": 25431.0}, {"date": "2019-03-14", "close": 86.73, "volume": 12603.0}, {"date": "2019-03-15", "close": 87.88, "volume": 130593.0}, {"date": "2019-03-18", "close": 89.07, "volume": 40862.0}, {"date": "2019-03-19", "close": 87.05, "volume": 22547.0}, {"date": "2019-03-20", "close": 87.06, "volume": 41590.0}, {"date": "2019-03-21", "close": 88.14, "volume": 43611.0}, {"date": "2019-03-22", "close": 86.28, "volume": 49518.0}, {"date": "2019-03-25", "close": 86.76, "volume": 33672.0}, {"date": "2019-03-26", "close": 87.69, "volume": 28481.0}, {"date": "2019-03-27", "close": 88.71, "volume": 32188.0}, {"date": "2019-03-28", "close": 88.36, "volume": 25604.0}, {"date": "2019-03-29", "close": 87.14, "volume": 50360.0}, {"date": "2019-04-01", "close": 88.39, "volume": 32892.0}, {"date": "2019-04-02", "close": 88.46, "volume": 28340.0}, {"date": "2019-04-03", "close": 89.81, "volume": 69820.0}, {"date": "2019-04-04", "close": 90.6, "volume": 27232.0}, {"date": "2019-04-05", "close": 92.1, "volume": 31695.0}, {"date": "2019-04-08", "close": 89.75, "volume": 40278.0}, {"date": "2019-04-09", "close": 88.74, "volume": 32418.0}, {"date": "2019-04-10", "close": 90.77, "volume": 42020.0}, {"date": "2019-04-11", "close": 91.39, "volume": 25117.0}, {"date": "2019-04-12", "close": 91.42, "volume": 19178.0}, {"date": "2019-04-15", "close": 90.66, "volume": 23245.0}, {"date": "2019-04-16", "close": 92.4, "volume": 26705.0}, {"date": "2019-04-17", "close": 92.21, "volume": 33935.0}, {"date": "2019-04-18", "close": 92.05, "volume": 28320.0}, {"date": "2019-04-22", "close": 91.27, "volume": 50146.0}, {"date": "2019-04-23", "close": 91.59, "volume": 41761.0}, {"date": "2019-04-24", "close": 92.37, "volume": 23247.0}, {"date": "2019-04-25", "close": 92.32, "volume": 27989.0}, {"date": "2019-04-26", "close": 92.81, "volume": 22986.0}, {"date": "2019-04-29", "close": 93.68, "volume": 16587.0}, {"date": "2019-04-30", "close": 92.92, "volume": 59523.0}, {"date": "2019-05-01", "close": 93.75, "volume": 62251.0}, {"date": "2019-05-02", "close": 93.2, "volume": 29373.0}, {"date": "2019-05-03", "close": 94.88, "volume": 29196.0}, {"date": "2019-05-06", "close": 95.73, "volume": 30751.0}, {"date": "2019-05-07", "close": 94.76, "volume": 28642.0}, {"date": "2019-05-08", "close": 93.19, "volume": 26457.0}, {"date": "2019-05-09", "close": 93.56, "volume": 41732.0}, {"date": "2019-05-10", "close": 94.44, "volume": 32280.0}, {"date": "2019-05-13", "close": 92.33, "volume": 30683.0}, {"date": "2019-05-14", "close": 92.58, "volume": 27463.0}, {"date": "2019-05-15", "close": 92.41, "volume": 18638.0}, {"date": "2019-05-16", "close": 93.05, "volume": 23437.0}, {"date": "2019-05-17", "close": 92.06, "volume": 65014.0}, {"date": "2019-05-20", "close": 93.42, "volume": 21274.0}, {"date": "2019-05-21", "close": 94.11, "volume": 19233.0}, {"date": "2019-05-22", "close": 94.31, "volume": 17884.0}, {"date": "2019-05-23", "close": 93.45, "volume": 31249.0}, {"date": "2019-05-24", "close": 93.48, "volume": 33190.0}, {"date": "2019-05-28", "close": 93.18, "volume": 30133.0}, {"date": "2019-05-29", "close": 92.38, "volume": 24688.0}, {"date": "2019-05-30", "close": 92.62, "volume": 32722.0}, {"date": "2019-05-31", "close": 91.13, "volume": 45751.0}, {"date": "2019-06-03", "close": 92.53, "volume": 48987.0}, {"date": "2019-06-04", "close": 92.72, "volume": 95967.0}, {"date": "2019-06-05", "close": 92.6, "volume": 44256.0}, {"date": "2019-06-06", "close": 93.22, "volume": 33815.0}, {"date": "2019-06-07", "close": 93.63, "volume": 43162.0}, {"date": "2019-06-10", "close": 93.25, "volume": 27978.0}, {"date": "2019-06-11", "close": 93.38, "volume": 26351.0}, {"date": "2019-06-12", "close": 93.76, "volume": 34616.0}, {"date": "2019-06-13", "close": 94.78, "volume": 28172.0}, {"date": "2019-06-14", "close": 95.45, "volume": 29655.0}, {"date": "2019-06-17", "close": 95.34, "volume": 33625.0}, {"date": "2019-06-18", "close": 96.63, "volume": 22292.0}, {"date": "2019-06-19", "close": 97.66, "volume": 27497.0}, {"date": "2019-06-20", "close": 98.4, "volume": 27827.0}, {"date": "2019-06-21", "close": 95.6, "volume": 77899.0}, {"date": "2019-06-24", "close": 94.85, "volume": 28524.0}, {"date": "2019-06-25", "close": 94.87, "volume": 27686.0}, {"date": "2019-06-26", "close": 92.21, "volume": 66309.0}, {"date": "2019-06-27", "close": 93.91, "volume": 39768.0}, {"date": "2019-06-28", "close": 95.13, "volume": 88049.0}, {"date": "2019-07-01", "close": 95.37, "volume": 93434.0}, {"date": "2019-07-02", "close": 95.77, "volume": 32810.0}, {"date": "2019-07-03", "close": 96.48, "volume": 14774.0}, {"date": "2019-07-05", "close": 97.32, "volume": 23633.0}, {"date": "2019-07-08", "close": 97.35, "volume": 34792.0}, {"date": "2019-07-09", "close": 97.5, "volume": 31179.0}, {"date": "2019-07-10", "close": 97.23, "volume": 20419.0}, {"date": "2019-07-11", "close": 95.77, "volume": 25152.0}, {"date": "2019-07-12", "close": 96.23, "volume": 29261.0}, {"date": "2019-07-15", "close": 95.71, "volume": 17131.0}, {"date": "2019-07-16", "close": 96.54, "volume": 34368.0}, {"date": "2019-07-17", "close": 96.17, "volume": 34600.0}, {"date": "2019-07-18", "close": 96.41, "volume": 27838.0}, {"date": "2019-07-19", "close": 95.47, "volume": 34643.0}, {"date": "2019-07-22", "close": 95.07, "volume": 16342.0}, {"date": "2019-07-23", "close": 95.59, "volume": 26969.0}, {"date": "2019-07-24", "close": 96.79, "volume": 34005.0}, {"date": "2019-07-25", "close": 96.69, "volume": 39047.0}, {"date": "2019-07-26", "close": 99.06, "volume": 38050.0}, {"date": "2019-07-29", "close": 99.11, "volume": 60883.0}, {"date": "2019-07-30", "close": 100.44, "volume": 62282.0}, {"date": "2019-07-31", "close": 98.66, "volume": 85033.0}, {"date": "2019-08-01", "close": 97.42, "volume": 55353.0}, {"date": "2019-08-02", "close": 96.95, "volume": 59196.0}, {"date": "2019-08-05", "close": 94.13, "volume": 53190.0}, {"date": "2019-08-06", "close": 95.28, "volume": 36622.0}, {"date": "2019-08-07", "close": 94.45, "volume": 70167.0}, {"date": "2019-08-08", "close": 95.0, "volume": 79359.0}, {"date": "2019-08-09", "close": 95.32, "volume": 90363.0}, {"date": "2019-08-12", "close": 94.18, "volume": 36883.0}, {"date": "2019-08-13", "close": 95.58, "volume": 33861.0}, {"date": "2019-08-14", "close": 94.29, "volume": 44355.0}, {"date": "2019-08-15", "close": 94.85, "volume": 42623.0}, {"date": "2019-08-16", "close": 97.22, "volume": 71557.0}, {"date": "2019-08-19", "close": 98.3, "volume": 35519.0}, {"date": "2019-08-20", "close": 97.01, "volume": 37358.0}, {"date": "2019-08-21", "close": 97.8, "volume": 34679.0}, {"date": "2019-08-22", "close": 97.42, "volume": 22294.0}, {"date": "2019-08-23", "close": 93.76, "volume": 85548.0}, {"date": "2019-08-26", "close": 96.25, "volume": 24066.0}, {"date": "2019-08-27", "close": 95.56, "volume": 32582.0}, {"date": "2019-08-28", "close": 96.09, "volume": 45209.0}, {"date": "2019-08-29", "close": 97.62, "volume": 37105.0}, {"date": "2019-08-30", "close": 96.44, "volume": 26304.0}, {"date": "2019-09-03", "close": 95.3, "volume": 49466.0}, {"date": "2019-09-04", "close": 97.09, "volume": 54870.0}, {"date": "2019-09-05", "close": 98.42, "volume": 50859.0}, {"date": "2019-09-06", "close": 98.43, "volume": 58323.0}, {"date": "2019-09-09", "close": 98.53, "volume": 61624.0}, {"date": "2019-09-10", "close": 99.39, "volume": 51824.0}, {"date": "2019-09-11", "close": 102.79, "volume": 48724.0}, {"date": "2019-09-12", "close": 101.0, "volume": 68718.0}, {"date": "2019-09-13", "close": 100.9, "volume": 40155.0}, {"date": "2019-09-16", "close": 100.99, "volume": 34370.0}, {"date": "2019-09-17", "close": 102.49, "volume": 40845.0}, {"date": "2019-09-18", "close": 100.99, "volume": 63430.0}, {"date": "2019-09-19", "close": 100.9, "volume": 42820.0}, {"date": "2019-09-20", "close": 101.96, "volume": 183147.0}, {"date": "2019-09-23", "close": 100.9, "volume": 79640.0}, {"date": "2019-09-24", "close": 100.81, "volume": 74820.0}, {"date": "2019-09-25", "close": 102.89, "volume": 75221.0}, {"date": "2019-09-26", "close": 102.2, "volume": 24226.0}, {"date": "2019-09-27", "close": 102.63, "volume": 70084.0}, {"date": "2019-09-30", "close": 101.33, "volume": 63656.0}, {"date": "2019-10-01", "close": 100.17, "volume": 96137.0}, {"date": "2019-10-02", "close": 98.78, "volume": 75891.0}, {"date": "2019-10-03", "close": 98.73, "volume": 119881.0}, {"date": "2019-10-04", "close": 100.29, "volume": 39982.0}, {"date": "2019-10-07", "close": 99.79, "volume": 57401.0}, {"date": "2019-10-08", "close": 98.58, "volume": 59233.0}, {"date": "2019-10-09", "close": 98.33, "volume": 40339.0}, {"date": "2019-10-10", "close": 98.17, "volume": 41647.0}, {"date": "2019-10-11", "close": 98.32, "volume": 34155.0}, {"date": "2019-10-14", "close": 98.26, "volume": 23296.0}, {"date": "2019-10-15", "close": 98.4, "volume": 81220.0}, {"date": "2019-10-16", "close": 98.62, "volume": 41661.0}, {"date": "2019-10-17", "close": 99.3, "volume": 37318.0}, {"date": "2019-10-18", "close": 99.82, "volume": 26301.0}, {"date": "2019-10-21", "close": 100.64, "volume": 32578.0}, {"date": "2019-10-22", "close": 99.78, "volume": 33060.0}, {"date": "2019-10-23", "close": 100.93, "volume": 42033.0}, {"date": "2019-10-24", "close": 99.51, "volume": 24518.0}, {"date": "2019-10-25", "close": 99.09, "volume": 21358.0}, {"date": "2019-10-28", "close": 99.84, "volume": 45735.0}, {"date": "2019-10-29", "close": 100.54, "volume": 48473.0}, {"date": "2019-10-30", "close": 101.74, "volume": 23506.0}, {"date": "2019-10-31", "close": 97.2, "volume": 84362.0}, {"date": "2019-11-01", "close": 98.1, "volume": 34584.0}, {"date": "2019-11-04", "close": 97.02, "volume": 48103.0}, {"date": "2019-11-05", "close": 97.65, "volume": 32170.0}, {"date": "2019-11-06", "close": 98.31, "volume": 34192.0}, {"date": "2019-11-07", "close": 98.59, "volume": 51558.0}, {"date": "2019-11-08", "close": 98.76, "volume": 29272.0}, {"date": "2019-11-11", "close": 98.85, "volume": 24110.0}, {"date": "2019-11-12", "close": 98.84, "volume": 36428.0}, {"date": "2019-11-13", "close": 98.03, "volume": 59412.0}, {"date": "2019-11-14", "close": 97.62, "volume": 40298.0}, {"date": "2019-11-15", "close": 97.66, "volume": 63501.0}, {"date": "2019-11-18", "close": 97.43, "volume": 21443.0}, {"date": "2019-11-19", "close": 97.49, "volume": 56319.0}, {"date": "2019-11-20", "close": 96.89, "volume": 41809.0}, {"date": "2019-11-21", "close": 96.54, "volume": 42717.0}, {"date": "2019-11-22", "close": 96.13, "volume": 48502.0}, {"date": "2019-11-25", "close": 98.02, "volume": 59462.0}, {"date": "2019-11-26", "close": 99.32, "volume": 51054.0}, {"date": "2019-11-27", "close": 98.93, "volume": 36916.0}, {"date": "2019-11-29", "close": 97.65, "volume": 16863.0}, {"date": "2019-12-02", "close": 96.52, "volume": 52947.0}, {"date": "2019-12-03", "close": 96.61, "volume": 44997.0}, {"date": "2019-12-04", "close": 95.76, "volume": 70014.0}, {"date": "2019-12-05", "close": 95.49, "volume": 58047.0}, {"date": "2019-12-06", "close": 95.81, "volume": 86745.0}, {"date": "2019-12-09", "close": 95.79, "volume": 79435.0}, {"date": "2019-12-10", "close": 95.76, "volume": 24896.0}, {"date": "2019-12-11", "close": 95.03, "volume": 38934.0}, {"date": "2019-12-12", "close": 95.52, "volume": 88453.0}, {"date": "2019-12-13", "close": 95.86, "volume": 50856.0}, {"date": "2019-12-16", "close": 95.88, "volume": 61695.0}, {"date": "2019-12-17", "close": 96.78, "volume": 73920.0}, {"date": "2019-12-18", "close": 94.54, "volume": 161319.0}, {"date": "2019-12-19", "close": 96.46, "volume": 94865.0}, {"date": "2019-12-20", "close": 95.78, "volume": 327213.0}, {"date": "2019-12-23", "close": 93.62, "volume": 45119.0}, {"date": "2019-12-24", "close": 93.33, "volume": 31128.0}, {"date": "2019-12-26", "close": 93.36, "volume": 32329.0}, {"date": "2019-12-27", "close": 92.45, "volume": 41042.0}, {"date": "2019-12-30", "close": 92.64, "volume": 51405.0}, {"date": "2019-12-31", "close": 92.53, "volume": 76208.0}, {"date": "2020-01-02", "close": 92.78, "volume": 54059.0}, {"date": "2020-01-03", "close": 93.25, "volume": 71607.0}, {"date": "2020-01-06", "close": 93.71, "volume": 70851.0}, {"date": "2020-01-07", "close": 93.46, "volume": 46307.0}, {"date": "2020-01-08", "close": 94.01, "volume": 73702.0}, {"date": "2020-01-09", "close": 93.93, "volume": 66734.0}, {"date": "2020-01-10", "close": 92.98, "volume": 54374.0}, {"date": "2020-01-13", "close": 93.69, "volume": 34069.0}, {"date": "2020-01-14", "close": 93.65, "volume": 44721.0}, {"date": "2020-01-15", "close": 93.94, "volume": 54657.0}, {"date": "2020-01-16", "close": 94.43, "volume": 50200.0}, {"date": "2020-01-17", "close": 95.47, "volume": 38298.0}, {"date": "2020-01-21", "close": 94.76, "volume": 39505.0}, {"date": "2020-01-22", "close": 95.74, "volume": 49708.0}, {"date": "2020-01-23", "close": 94.86, "volume": 108039.0}, {"date": "2020-01-24", "close": 94.11, "volume": 28831.0}, {"date": "2020-01-27", "close": 93.92, "volume": 26852.0}, {"date": "2020-01-28", "close": 93.96, "volume": 29945.0}, {"date": "2020-01-29", "close": 93.15, "volume": 57346.0}, {"date": "2020-01-30", "close": 94.09, "volume": 53720.0}, {"date": "2020-01-31", "close": 92.08, "volume": 52174.0}, {"date": "2020-02-03", "close": 92.71, "volume": 63415.0}, {"date": "2020-02-04", "close": 92.33, "volume": 36917.0}, {"date": "2020-02-05", "close": 94.11, "volume": 36344.0}, {"date": "2020-02-06", "close": 93.77, "volume": 30167.0}, {"date": "2020-02-07", "close": 93.05, "volume": 24819.0}, {"date": "2020-02-10", "close": 93.55, "volume": 30950.0}, {"date": "2020-02-11", "close": 93.97, "volume": 30243.0}, {"date": "2020-02-12", "close": 93.52, "volume": 49071.0}, {"date": "2020-02-13", "close": 94.15, "volume": 24057.0}, {"date": "2020-02-14", "close": 94.29, "volume": 19743.0}, {"date": "2020-02-18", "close": 94.21, "volume": 17025.0}, {"date": "2020-02-19", "close": 92.82, "volume": 50633.0}, {"date": "2020-02-20", "close": 92.83, "volume": 48371.0}, {"date": "2020-02-21", "close": 93.65, "volume": 41507.0}, {"date": "2020-02-24", "close": 93.25, "volume": 44419.0}, {"date": "2020-02-25", "close": 90.63, "volume": 44230.0}, {"date": "2020-02-26", "close": 90.5, "volume": 50367.0}, {"date": "2020-02-27", "close": 85.03, "volume": 97894.0}, {"date": "2020-02-28", "close": 78.74, "volume": 117852.0}, {"date": "2020-03-02", "close": 82.67, "volume": 110604.0}, {"date": "2020-03-03", "close": 80.94, "volume": 39578.0}, {"date": "2020-03-04", "close": 83.6, "volume": 43740.0}, {"date": "2020-03-05", "close": 80.22, "volume": 108346.0}, {"date": "2020-03-06", "close": 81.54, "volume": 51045.0}, {"date": "2020-03-09", "close": 74.86, "volume": 79637.0}, {"date": "2020-03-10", "close": 75.3, "volume": 93920.0}, {"date": "2020-03-11", "close": 75.1, "volume": 95295.0}, {"date": "2020-03-12", "close": 68.37, "volume": 138506.0}, {"date": "2020-03-13", "close": 76.54, "volume": 156968.0}, {"date": "2020-03-16", "close": 71.96, "volume": 111225.0}, {"date": "2020-03-17", "close": 77.34, "volume": 131069.0}, {"date": "2020-03-18", "close": 74.09, "volume": 125312.0}, {"date": "2020-03-19", "close": 74.91, "volume": 120090.0}, {"date": "2020-03-20", "close": 67.76, "volume": 223567.0}, {"date": "2020-03-23", "close": 68.87, "volume": 150855.0}, {"date": "2020-03-24", "close": 74.77, "volume": 114416.0}, {"date": "2020-03-25", "close": 75.56, "volume": 99604.0}, {"date": "2020-03-26", "close": 79.51, "volume": 71807.0}, {"date": "2020-03-27", "close": 76.6, "volume": 50139.0}, {"date": "2020-03-30", "close": 83.27, "volume": 62055.0}, {"date": "2020-03-31", "close": 84.43, "volume": 83720.0}, {"date": "2020-04-01", "close": 78.8, "volume": 73693.0}, {"date": "2020-04-02", "close": 79.95, "volume": 46722.0}, {"date": "2020-04-03", "close": 77.17, "volume": 53086.0}, {"date": "2020-04-06", "close": 80.86, "volume": 56826.0}, {"date": "2020-04-07", "close": 78.31, "volume": 58880.0}, {"date": "2020-04-08", "close": 78.36, "volume": 60147.0}, {"date": "2020-04-09", "close": 84.01, "volume": 56034.0}, {"date": "2020-04-13", "close": 81.79, "volume": 34165.0}, {"date": "2020-04-14", "close": 82.11, "volume": 34160.0}, {"date": "2020-04-15", "close": 78.87, "volume": 59207.0}, {"date": "2020-04-16", "close": 79.51, "volume": 77881.0}, {"date": "2020-04-17", "close": 83.8, "volume": 56472.0}, {"date": "2020-04-20", "close": 82.45, "volume": 43489.0}, {"date": "2020-04-21", "close": 80.45, "volume": 45840.0}, {"date": "2020-04-22", "close": 81.31, "volume": 42797.0}, {"date": "2020-04-23", "close": 81.54, "volume": 65105.0}, {"date": "2020-04-24", "close": 82.5, "volume": 65275.0}, {"date": "2020-04-27", "close": 85.18, "volume": 61493.0}, {"date": "2020-04-28", "close": 86.48, "volume": 36605.0}, {"date": "2020-04-29", "close": 90.58, "volume": 108832.0}, {"date": "2020-04-30", "close": 84.12, "volume": 62805.0}, {"date": "2020-05-01", "close": 78.6, "volume": 58953.0}, {"date": "2020-05-04", "close": 78.52, "volume": 50330.0}, {"date": "2020-05-05", "close": 79.46, "volume": 47443.0}, {"date": "2020-05-06", "close": 77.21, "volume": 90190.0}, {"date": "2020-05-07", "close": 76.91, "volume": 61706.0}, {"date": "2020-05-08", "close": 79.47, "volume": 42163.0}, {"date": "2020-05-11", "close": 76.92, "volume": 57769.0}, {"date": "2020-05-12", "close": 73.61, "volume": 88597.0}, {"date": "2020-05-13", "close": 72.82, "volume": 72439.0}, {"date": "2020-05-14", "close": 73.02, "volume": 61172.0}, {"date": "2020-05-15", "close": 75.3, "volume": 113799.0}, {"date": "2020-05-18", "close": 77.83, "volume": 88551.0}, {"date": "2020-05-19", "close": 75.27, "volume": 46535.0}, {"date": "2020-05-20", "close": 76.88, "volume": 60233.0}, {"date": "2020-05-21", "close": 76.63, "volume": 54840.0}, {"date": "2020-05-22", "close": 78.27, "volume": 36687.0}, {"date": "2020-05-26", "close": 77.86, "volume": 43243.0}, {"date": "2020-05-27", "close": 80.44, "volume": 51226.0}, {"date": "2020-05-28", "close": 78.74, "volume": 54828.0}, {"date": "2020-05-29", "close": 76.24, "volume": 61303.0}, {"date": "2020-06-01", "close": 75.33, "volume": 59705.0}, {"date": "2020-06-02", "close": 75.31, "volume": 40809.0}, {"date": "2020-06-03", "close": 77.0, "volume": 54236.0}, {"date": "2020-06-04", "close": 77.6, "volume": 42825.0}, {"date": "2020-06-05", "close": 80.14, "volume": 63441.0}, {"date": "2020-06-08", "close": 81.4, "volume": 51153.0}, {"date": "2020-06-09", "close": 80.33, "volume": 47102.0}, {"date": "2020-06-10", "close": 77.46, "volume": 44383.0}, {"date": "2020-06-11", "close": 73.52, "volume": 87033.0}, {"date": "2020-06-12", "close": 75.77, "volume": 79641.0}, {"date": "2020-06-15", "close": 75.6, "volume": 101102.0}, {"date": "2020-06-16", "close": 75.95, "volume": 57795.0}, {"date": "2020-06-17", "close": 75.04, "volume": 54674.0}, {"date": "2020-06-18", "close": 75.17, "volume": 52455.0}, {"date": "2020-06-19", "close": 75.24, "volume": 190145.0}, {"date": "2020-06-22", "close": 75.24, "volume": 62057.0}, {"date": "2020-06-23", "close": 74.81, "volume": 50162.0}, {"date": "2020-06-24", "close": 72.63, "volume": 75692.0}, {"date": "2020-06-25", "close": 74.98, "volume": 67070.0}, {"date": "2020-06-26", "close": 74.0, "volume": 121768.0}, {"date": "2020-06-29", "close": 76.74, "volume": 52158.0}, {"date": "2020-06-30", "close": 76.26, "volume": 38471.0}, {"date": "2020-07-01", "close": 75.22, "volume": 51269.0}, {"date": "2020-07-02", "close": 74.93, "volume": 27552.0}, {"date": "2020-07-06", "close": 75.1, "volume": 47335.0}, {"date": "2020-07-07", "close": 74.24, "volume": 78801.0}, {"date": "2020-07-08", "close": 73.89, "volume": 62194.0}, {"date": "2020-07-09", "close": 73.25, "volume": 69398.0}, {"date": "2020-07-10", "close": 76.26, "volume": 45916.0}, {"date": "2020-07-13", "close": 76.46, "volume": 52806.0}, {"date": "2020-07-14", "close": 78.2, "volume": 52238.0}, {"date": "2020-07-15", "close": 79.34, "volume": 56582.0}, {"date": "2020-07-16", "close": 78.92, "volume": 51234.0}, {"date": "2020-07-17", "close": 78.36, "volume": 40369.0}, {"date": "2020-07-20", "close": 76.61, "volume": 31901.0}, {"date": "2020-07-21", "close": 78.46, "volume": 73305.0}, {"date": "2020-07-22", "close": 76.79, "volume": 48793.0}, {"date": "2020-07-23", "close": 76.68, "volume": 41888.0}, {"date": "2020-07-24", "close": 76.12, "volume": 28928.0}, {"date": "2020-07-27", "close": 75.18, "volume": 41859.0}, {"date": "2020-07-28", "close": 75.01, "volume": 46457.0}, {"date": "2020-07-29", "close": 75.62, "volume": 47229.0}, {"date": "2020-07-30", "close": 74.94, "volume": 36791.0}, {"date": "2020-07-31", "close": 75.67, "volume": 61759.0}, {"date": "2020-08-03", "close": 74.99, "volume": 27215.0}, {"date": "2020-08-04", "close": 75.05, "volume": 39932.0}, {"date": "2020-08-05", "close": 76.02, "volume": 65520.0}, {"date": "2020-08-06", "close": 76.16, "volume": 42729.0}, {"date": "2020-08-07", "close": 77.12, "volume": 76536.0}, {"date": "2020-08-10", "close": 80.26, "volume": 67360.0}, {"date": "2020-08-11", "close": 80.71, "volume": 56769.0}, {"date": "2020-08-12", "close": 79.91, "volume": 32189.0}, {"date": "2020-08-13", "close": 78.26, "volume": 36571.0}, {"date": "2020-08-14", "close": 77.83, "volume": 32495.0}, {"date": "2020-08-17", "close": 77.41, "volume": 28376.0}, {"date": "2020-08-18", "close": 76.7, "volume": 33303.0}, {"date": "2020-08-19", "close": 76.16, "volume": 35634.0}, {"date": "2020-08-20", "close": 75.55, "volume": 57071.0}, {"date": "2020-08-21", "close": 75.75, "volume": 48731.0}, {"date": "2020-08-24", "close": 76.44, "volume": 30503.0}, {"date": "2020-08-25", "close": 75.05, "volume": 31843.0}, {"date": "2020-08-26", "close": 74.78, "volume": 47263.0}, {"date": "2020-08-27", "close": 74.79, "volume": 46845.0}, {"date": "2020-08-28", "close": 74.07, "volume": 45762.0}, {"date": "2020-08-31", "close": 72.4, "volume": 54730.0}, {"date": "2020-09-01", "close": 71.41, "volume": 45338.0}, {"date": "2020-09-02", "close": 72.76, "volume": 37411.0}, {"date": "2020-09-03", "close": 72.11, "volume": 43261.0}, {"date": "2020-09-04", "close": 72.21, "volume": 48678.0}, {"date": "2020-09-08", "close": 70.28, "volume": 108038.0}, {"date": "2020-09-09", "close": 70.31, "volume": 60448.0}, {"date": "2020-09-10", "close": 69.44, "volume": 74625.0}, {"date": "2020-09-11", "close": 69.78, "volume": 61458.0}, {"date": "2020-09-14", "close": 70.97, "volume": 69039.0}, {"date": "2020-09-15", "close": 70.49, "volume": 72609.0}, {"date": "2020-09-16", "close": 69.88, "volume": 69466.0}, {"date": "2020-09-17", "close": 69.98, "volume": 71020.0}, {"date": "2020-09-18", "close": 70.76, "volume": 323484.0}, {"date": "2020-09-21", "close": 69.23, "volume": 110986.0}, {"date": "2020-09-22", "close": 68.41, "volume": 100368.0}, {"date": "2020-09-23", "close": 67.16, "volume": 110043.0}, {"date": "2020-09-24", "close": 68.16, "volume": 92522.0}, {"date": "2020-09-25", "close": 67.695, "volume": 84802.0}, {"date": "2020-09-28", "close": 69.78, "volume": 75621.0}, {"date": "2020-09-29", "close": 70.06, "volume": 51575.0}, {"date": "2020-09-30", "close": 69.09, "volume": 59349.0}, {"date": "2020-10-01", "close": 67.68, "volume": 63974.0}, {"date": "2020-10-02", "close": 67.88, "volume": 61189.0}, {"date": "2020-10-05", "close": 68.4, "volume": 46091.0}, {"date": "2020-10-06", "close": 67.28, "volume": 95883.0}, {"date": "2020-10-07", "close": 67.79, "volume": 91908.0}, {"date": "2020-10-08", "close": 68.0, "volume": 52374.0}, {"date": "2020-10-09", "close": 68.33, "volume": 53965.0}, {"date": "2020-10-12", "close": 69.85, "volume": 36823.0}, {"date": "2020-10-13", "close": 68.21, "volume": 51798.0}, {"date": "2020-10-14", "close": 67.51, "volume": 29847.0}, {"date": "2020-10-15", "close": 68.28, "volume": 42873.0}, {"date": "2020-10-16", "close": 68.68, "volume": 46446.0}, {"date": "2020-10-19", "close": 67.68, "volume": 30076.0}, {"date": "2020-10-20", "close": 68.16, "volume": 40576.0}, {"date": "2020-10-21", "close": 69.08, "volume": 62535.0}, {"date": "2020-10-22", "close": 69.77, "volume": 43796.0}, {"date": "2020-10-23", "close": 70.59, "volume": 56882.0}, {"date": "2020-10-26", "close": 69.65, "volume": 35627.0}, {"date": "2020-10-27", "close": 69.0, "volume": 69861.0}, {"date": "2020-10-28", "close": 70.19, "volume": 64333.0}, {"date": "2020-10-29", "close": 70.0, "volume": 61571.0}, {"date": "2020-10-30", "close": 70.0, "volume": 114672.0}, {"date": "2020-11-02", "close": 70.67, "volume": 41332.0}, {"date": "2020-11-03", "close": 71.67, "volume": 43266.0}, {"date": "2020-11-04", "close": 70.01, "volume": 63173.0}, {"date": "2020-11-05", "close": 71.0, "volume": 31600.0}, {"date": "2020-11-06", "close": 70.14, "volume": 40436.0}, {"date": "2020-11-09", "close": 73.53, "volume": 63787.0}, {"date": "2020-11-10", "close": 77.82, "volume": 65526.0}, {"date": "2020-11-11", "close": 75.19, "volume": 54487.0}, {"date": "2020-11-12", "close": 73.34, "volume": 78205.0}, {"date": "2020-11-13", "close": 74.52, "volume": 54665.0}, {"date": "2020-11-16", "close": 75.62, "volume": 59072.0}, {"date": "2020-11-17", "close": 75.64, "volume": 52762.0}, {"date": "2020-11-18", "close": 75.04, "volume": 46296.0}, {"date": "2020-11-19", "close": 73.96, "volume": 59102.0}, {"date": "2020-11-20", "close": 74.3, "volume": 62907.0}, {"date": "2020-11-23", "close": 74.2, "volume": 60373.0}, {"date": "2020-11-24", "close": 75.03, "volume": 93222.0}, {"date": "2020-11-25", "close": 75.25, "volume": 74072.0}, {"date": "2020-11-27", "close": 74.79, "volume": 57860.0}, {"date": "2020-11-30", "close": 71.25, "volume": 89783.0}, {"date": "2020-12-01", "close": 72.11, "volume": 57856.0}, {"date": "2020-12-02", "close": 72.35, "volume": 64663.0}, {"date": "2020-12-03", "close": 73.77, "volume": 57174.0}, {"date": "2020-12-04", "close": 75.52, "volume": 63558.0}, {"date": "2020-12-07", "close": 75.49, "volume": 59103.0}, {"date": "2020-12-08", "close": 76.09, "volume": 67823.0}, {"date": "2020-12-09", "close": 76.87, "volume": 60802.0}, {"date": "2020-12-10", "close": 77.38, "volume": 30243.0}, {"date": "2020-12-11", "close": 77.59, "volume": 52051.0}, {"date": "2020-12-14", "close": 79.4, "volume": 91650.0}, {"date": "2020-12-15", "close": 82.3, "volume": 77437.0}, {"date": "2020-12-16", "close": 82.82, "volume": 103897.0}, {"date": "2020-12-17", "close": 81.98, "volume": 91871.0}, {"date": "2020-12-18", "close": 82.73, "volume": 346941.0}, {"date": "2020-12-21", "close": 78.8, "volume": 84580.0}, {"date": "2020-12-22", "close": 76.94, "volume": 57135.0}, {"date": "2020-12-23", "close": 78.27, "volume": 52343.0}, {"date": "2020-12-24", "close": 77.78, "volume": 39457.0}, {"date": "2020-12-28", "close": 78.59, "volume": 51344.0}, {"date": "2020-12-29", "close": 77.65, "volume": 48018.0}, {"date": "2020-12-30", "close": 77.44, "volume": 23014.0}, {"date": "2020-12-31", "close": 77.9, "volume": 36528.0}, {"date": "2021-01-04", "close": 77.9, "volume": 66215.0}, {"date": "2021-01-05", "close": 78.31, "volume": 60679.0}, {"date": "2021-01-06", "close": 82.09, "volume": 148991.0}, {"date": "2021-01-07", "close": 82.16, "volume": 72368.0}, {"date": "2021-01-08", "close": 80.42, "volume": 106494.0}, {"date": "2021-01-11", "close": 79.91, "volume": 61414.0}, {"date": "2021-01-12", "close": 80.62, "volume": 42526.0}, {"date": "2021-01-13", "close": 80.37, "volume": 63049.0}, {"date": "2021-01-14", "close": 79.13, "volume": 65452.0}, {"date": "2021-01-15", "close": 79.76, "volume": 63571.0}, {"date": "2021-01-19", "close": 79.71, "volume": 62526.0}, {"date": "2021-01-20", "close": 78.7, "volume": 50074.0}, {"date": "2021-01-21", "close": 77.59, "volume": 48521.0}, {"date": "2021-01-22", "close": 77.38, "volume": 55122.0}, {"date": "2021-01-25", "close": 77.55, "volume": 61812.0}, {"date": "2021-01-26", "close": 75.96, "volume": 46268.0}, {"date": "2021-01-27", "close": 74.55, "volume": 80637.0}, {"date": "2021-01-28", "close": 74.16, "volume": 71078.0}, {"date": "2021-01-29", "close": 73.44, "volume": 71815.0}, {"date": "2021-02-01", "close": 73.2, "volume": 51343.0}, {"date": "2021-02-02", "close": 74.02, "volume": 44281.0}, {"date": "2021-02-03", "close": 73.89, "volume": 56597.0}, {"date": "2021-02-04", "close": 75.59, "volume": 70456.0}, {"date": "2021-02-05", "close": 76.35, "volume": 47558.0}, {"date": "2021-02-08", "close": 78.57, "volume": 50548.0}, {"date": "2021-02-09", "close": 79.54, "volume": 52046.0}, {"date": "2021-02-10", "close": 79.43, "volume": 63229.0}, {"date": "2021-02-11", "close": 79.39, "volume": 100862.0}, {"date": "2021-02-12", "close": 77.84, "volume": 55012.0}, {"date": "2021-02-16", "close": 77.19, "volume": 63144.0}, {"date": "2021-02-17", "close": 79.22, "volume": 52562.0}, {"date": "2021-02-18", "close": 78.58, "volume": 33432.0}, {"date": "2021-02-19", "close": 77.5, "volume": 108509.0}, {"date": "2021-02-22", "close": 77.78, "volume": 105265.0}, {"date": "2021-02-23", "close": 80.32, "volume": 208813.0}, {"date": "2021-02-24", "close": 79.27, "volume": 113626.0}, {"date": "2021-02-25", "close": 82.58, "volume": 93193.0}, {"date": "2021-02-26", "close": 79.08, "volume": 107031.0}, {"date": "2021-03-01", "close": 81.3, "volume": 80548.0}, {"date": "2021-03-02", "close": 81.72, "volume": 56102.0}, {"date": "2021-03-03", "close": 82.26, "volume": 79172.0}, {"date": "2021-03-04", "close": 81.74, "volume": 98397.0}, {"date": "2021-03-05", "close": 83.35, "volume": 113013.0}, {"date": "2021-03-08", "close": 85.13, "volume": 130017.0}, {"date": "2021-03-09", "close": 83.11, "volume": 117520.0}, {"date": "2021-03-10", "close": 84.21, "volume": 116756.0}, {"date": "2021-03-11", "close": 84.49, "volume": 57050.0}, {"date": "2021-03-12", "close": 85.38, "volume": 74296.0}, {"date": "2021-03-15", "close": 86.38, "volume": 68490.0}, {"date": "2021-03-16", "close": 85.78, "volume": 66078.0}, {"date": "2021-03-17", "close": 84.5, "volume": 87473.0}, {"date": "2021-03-18", "close": 86.93, "volume": 63865.0}, {"date": "2021-03-19", "close": 86.64, "volume": 284260.0}, {"date": "2021-03-22", "close": 84.09, "volume": 66746.0}, {"date": "2021-03-23", "close": 83.83, "volume": 46818.0}, {"date": "2021-03-24", "close": 83.21, "volume": 71262.0}, {"date": "2021-03-25", "close": 84.33, "volume": 44486.0}, {"date": "2021-03-26", "close": 85.16, "volume": 55460.0}, {"date": "2021-03-29", "close": 84.94, "volume": 53556.0}, {"date": "2021-03-30", "close": 85.21, "volume": 30648.0}, {"date": "2021-03-31", "close": 84.25, "volume": 79594.0}, {"date": "2021-04-01", "close": 85.1, "volume": 85293.0}, {"date": "2021-04-05", "close": 85.14, "volume": 103162.0}, {"date": "2021-04-06", "close": 86.07, "volume": 78797.0}, {"date": "2021-04-07", "close": 85.55, "volume": 93844.0}, {"date": "2021-04-08", "close": 86.02, "volume": 98402.0}, {"date": "2021-04-09", "close": 84.99, "volume": 89551.0}, {"date": "2021-04-12", "close": 85.41, "volume": 46779.0}, {"date": "2021-04-13", "close": 85.26, "volume": 103129.0}, {"date": "2021-04-14", "close": 85.62, "volume": 70667.0}, {"date": "2021-04-15", "close": 85.55, "volume": 65770.0}, {"date": "2021-04-16", "close": 86.01, "volume": 39877.0}, {"date": "2021-04-19", "close": 84.96, "volume": 83403.0}, {"date": "2021-04-20", "close": 83.91, "volume": 116765.0}, {"date": "2021-04-21", "close": 84.69, "volume": 45268.0}, {"date": "2021-04-22", "close": 83.7, "volume": 61083.0}, {"date": "2021-04-23", "close": 83.66, "volume": 48426.0}, {"date": "2021-04-26", "close": 82.05, "volume": 85438.0}, {"date": "2021-04-27", "close": 81.05, "volume": 122283.0}, {"date": "2021-04-28", "close": 82.18, "volume": 68632.0}, {"date": "2021-04-29", "close": 82.45, "volume": 48573.0}, {"date": "2021-04-30", "close": 82.03, "volume": 72037.0}, {"date": "2021-05-03", "close": 83.32, "volume": 73875.0}, {"date": "2021-05-04", "close": 83.32, "volume": 39886.0}, {"date": "2021-05-05", "close": 82.78, "volume": 66825.0}, {"date": "2021-05-06", "close": 86.71, "volume": 72618.0}, {"date": "2021-05-07", "close": 85.99, "volume": 67552.0}, {"date": "2021-05-10", "close": 87.32, "volume": 71162.0}, {"date": "2021-05-11", "close": 84.4, "volume": 55580.0}, {"date": "2021-05-12", "close": 84.24, "volume": 53166.0}, {"date": "2021-05-13", "close": 87.1, "volume": 55974.0}, {"date": "2021-05-14", "close": 86.7, "volume": 33109.0}, {"date": "2021-05-17", "close": 86.0, "volume": 64749.0}, {"date": "2021-05-18", "close": 85.24, "volume": 61537.0}, {"date": "2021-05-19", "close": 85.57, "volume": 94688.0}, {"date": "2021-05-20", "close": 86.16, "volume": 39647.0}, {"date": "2021-05-21", "close": 86.31, "volume": 56919.0}, {"date": "2021-05-24", "close": 85.48, "volume": 34385.0}, {"date": "2021-05-25", "close": 83.79, "volume": 104480.0}, {"date": "2021-05-26", "close": 85.21, "volume": 50811.0}, {"date": "2021-05-27", "close": 85.87, "volume": 55568.0}, {"date": "2021-05-28", "close": 85.11, "volume": 27602.0}, {"date": "2021-06-01", "close": 85.04, "volume": 67566.0}, {"date": "2021-06-02", "close": 84.19, "volume": 44111.0}, {"date": "2021-06-03", "close": 83.89, "volume": 31760.0}, {"date": "2021-06-04", "close": 84.34, "volume": 87788.0}, {"date": "2021-06-07", "close": 82.6, "volume": 47540.0}, {"date": "2021-06-08", "close": 82.82, "volume": 59289.0}, {"date": "2021-06-09", "close": 81.11, "volume": 68357.0}, {"date": "2021-06-10", "close": 80.52, "volume": 51285.0}, {"date": "2021-06-11", "close": 80.65, "volume": 72500.0}, {"date": "2021-06-14", "close": 80.7, "volume": 52864.0}, {"date": "2021-06-15", "close": 80.76, "volume": 42257.0}, {"date": "2021-06-16", "close": 81.18, "volume": 59997.0}, {"date": "2021-06-17", "close": 80.41, "volume": 69968.0}, {"date": "2021-06-18", "close": 78.68, "volume": 153045.0}, {"date": "2021-06-21", "close": 79.28, "volume": 75127.0}, {"date": "2021-06-22", "close": 78.82, "volume": 55759.0}, {"date": "2021-06-23", "close": 77.73, "volume": 91013.0}, {"date": "2021-06-24", "close": 78.2, "volume": 72467.0}, {"date": "2021-06-25", "close": 79.43, "volume": 169451.0}, {"date": "2021-06-28", "close": 78.28, "volume": 44122.0}, {"date": "2021-06-29", "close": 78.76, "volume": 45325.0}, {"date": "2021-06-30", "close": 78.28, "volume": 64100.0}, {"date": "2021-07-01", "close": 79.31, "volume": 46350.0}, {"date": "2021-07-02", "close": 78.44, "volume": 32016.0}, {"date": "2021-07-06", "close": 77.6, "volume": 40725.0}, {"date": "2021-07-07", "close": 76.58, "volume": 75176.0}, {"date": "2021-07-08", "close": 75.72, "volume": 90296.0}, {"date": "2021-07-09", "close": 76.35, "volume": 71463.0}, {"date": "2021-07-12", "close": 77.25, "volume": 78765.0}, {"date": "2021-07-13", "close": 75.7, "volume": 67480.0}, {"date": "2021-07-14", "close": 76.03, "volume": 78522.0}, {"date": "2021-07-15", "close": 77.39, "volume": 63544.0}, {"date": "2021-07-16", "close": 77.26, "volume": 45074.0}, {"date": "2021-07-19", "close": 76.02, "volume": 50242.0}, {"date": "2021-07-20", "close": 76.74, "volume": 87845.0}, {"date": "2021-07-21", "close": 76.36, "volume": 46343.0}, {"date": "2021-07-22", "close": 74.95, "volume": 44303.0}, {"date": "2021-07-23", "close": 75.44, "volume": 35941.0}, {"date": "2021-07-26", "close": 75.44, "volume": 24940.0}, {"date": "2021-07-27", "close": 75.47, "volume": 35599.0}, {"date": "2021-07-28", "close": 75.08, "volume": 36844.0}, {"date": "2021-07-29", "close": 75.87, "volume": 39278.0}, {"date": "2021-07-30", "close": 76.62, "volume": 65072.0}, {"date": "2021-08-02", "close": 77.03, "volume": 65054.0}, {"date": "2021-08-03", "close": 77.19, "volume": 49483.0}, {"date": "2021-08-04", "close": 76.91, "volume": 52710.0}, {"date": "2021-08-05", "close": 78.39, "volume": 58967.0}, {"date": "2021-08-06", "close": 79.77, "volume": 51998.0}, {"date": "2021-08-09", "close": 80.43, "volume": 26833.0}, {"date": "2021-08-10", "close": 80.96, "volume": 38669.0}, {"date": "2021-08-11", "close": 81.91, "volume": 39560.0}, {"date": "2021-08-12", "close": 81.7, "volume": 66905.0}, {"date": "2021-08-13", "close": 82.73, "volume": 32881.0}, {"date": "2021-08-16", "close": 83.01, "volume": 41232.0}, {"date": "2021-08-17", "close": 82.79, "volume": 40585.0}, {"date": "2021-08-18", "close": 82.64, "volume": 39925.0}, {"date": "2021-08-19", "close": 82.19, "volume": 54844.0}, {"date": "2021-08-20", "close": 82.79, "volume": 58196.0}, {"date": "2021-08-23", "close": 81.78, "volume": 43955.0}, {"date": "2021-08-24", "close": 80.99, "volume": 45476.0}, {"date": "2021-08-25", "close": 80.65, "volume": 36876.0}, {"date": "2021-08-26", "close": 80.82, "volume": 78473.0}, {"date": "2021-08-27", "close": 83.07, "volume": 57752.0}, {"date": "2021-08-30", "close": 82.38, "volume": 46602.0}, {"date": "2021-08-31", "close": 81.31, "volume": 46968.0}, {"date": "2021-09-01", "close": 80.91, "volume": 31310.0}, {"date": "2021-09-02", "close": 81.02, "volume": 41868.0}, {"date": "2021-09-03", "close": 80.91, "volume": 39236.0}, {"date": "2021-09-07", "close": 79.09, "volume": 52333.0}, {"date": "2021-09-08", "close": 79.82, "volume": 41994.0}, {"date": "2021-09-09", "close": 79.83, "volume": 50018.0}, {"date": "2021-09-10", "close": 79.12, "volume": 51073.0}, {"date": "2021-09-13", "close": 79.07, "volume": 68632.0}, {"date": "2021-09-14", "close": 78.08, "volume": 48871.0}, {"date": "2021-09-15", "close": 77.44, "volume": 52852.0}, {"date": "2021-09-16", "close": 76.94, "volume": 47984.0}, {"date": "2021-09-17", "close": 80.49, "volume": 260993.0}, {"date": "2021-09-20", "close": 77.75, "volume": 82308.0}, {"date": "2021-09-21", "close": 77.92, "volume": 65744.0}, {"date": "2021-09-22", "close": 78.68, "volume": 61880.0}, {"date": "2021-09-23", "close": 78.43, "volume": 48529.0}, {"date": "2021-09-24", "close": 78.71, "volume": 41101.0}, {"date": "2021-09-27", "close": 79.99, "volume": 53453.0}, {"date": "2021-09-28", "close": 78.87, "volume": 34165.0}, {"date": "2021-09-29", "close": 79.62, "volume": 51649.0}, {"date": "2021-09-30", "close": 79.25, "volume": 48016.0}, {"date": "2021-10-01", "close": 80.09, "volume": 74296.0}, {"date": "2021-10-04", "close": 79.18, "volume": 44854.0}, {"date": "2021-10-05", "close": 79.91, "volume": 72673.0}, {"date": "2021-10-06", "close": 80.65, "volume": 45906.0}, {"date": "2021-10-07", "close": 81.11, "volume": 42024.0}, {"date": "2021-10-08", "close": 81.72, "volume": 31398.0}, {"date": "2021-10-11", "close": 81.05, "volume": 31718.0}, {"date": "2021-10-12", "close": 80.93, "volume": 23198.0}, {"date": "2021-10-13", "close": 80.91, "volume": 37567.0}, {"date": "2021-10-14", "close": 80.3, "volume": 47705.0}, {"date": "2021-10-15", "close": 79.79, "volume": 52415.0}, {"date": "2021-10-18", "close": 78.75, "volume": 48052.0}, {"date": "2021-10-19", "close": 78.92, "volume": 38736.0}, {"date": "2021-10-20", "close": 78.68, "volume": 61790.0}, {"date": "2021-10-21", "close": 79.84, "volume": 59091.0}, {"date": "2021-10-22", "close": 81.13, "volume": 36400.0}, {"date": "2021-10-25", "close": 81.25, "volume": 34963.0}, {"date": "2021-10-26", "close": 81.43, "volume": 37751.0}, {"date": "2021-10-27", "close": 78.52, "volume": 101238.0}, {"date": "2021-10-28", "close": 79.26, "volume": 35241.0}, {"date": "2021-10-29", "close": 78.41, "volume": 65929.0}, {"date": "2021-11-01", "close": 78.67, "volume": 67172.0}, {"date": "2021-11-02", "close": 79.4, "volume": 35446.0}, {"date": "2021-11-03", "close": 81.06, "volume": 42196.0}, {"date": "2021-11-04", "close": 78.98, "volume": 90664.0}, {"date": "2021-11-05", "close": 80.95, "volume": 41562.0}, {"date": "2021-11-08", "close": 80.51, "volume": 29994.0}, {"date": "2021-11-09", "close": 80.97, "volume": 57796.0}, {"date": "2021-11-10", "close": 82.02, "volume": 49707.0}, {"date": "2021-11-11", "close": 82.47, "volume": 39619.0}, {"date": "2021-11-12", "close": 82.0, "volume": 43752.0}, {"date": "2021-11-15", "close": 81.1, "volume": 53012.0}, {"date": "2021-11-16", "close": 80.66, "volume": 54529.0}, {"date": "2021-11-17", "close": 79.47, "volume": 59554.0}, {"date": "2021-11-18", "close": 78.3, "volume": 61214.0}, {"date": "2021-11-19", "close": 77.72, "volume": 101080.0}, {"date": "2021-11-22", "close": 78.73, "volume": 97231.0}, {"date": "2021-11-23", "close": 80.38, "volume": 39276.0}, {"date": "2021-11-24", "close": 79.56, "volume": 36759.0}, {"date": "2021-11-26", "close": 79.24, "volume": 54075.0}, {"date": "2021-11-29", "close": 77.9, "volume": 74129.0}, {"date": "2021-11-30", "close": 77.27, "volume": 100866.0}, {"date": "2021-12-01", "close": 77.7, "volume": 105719.0}, {"date": "2021-12-02", "close": 77.91, "volume": 82138.0}, {"date": "2021-12-03", "close": 79.05, "volume": 68246.0}, {"date": "2021-12-06", "close": 79.31, "volume": 79617.0}, {"date": "2021-12-07", "close": 79.2, "volume": 50444.0}, {"date": "2021-12-08", "close": 78.97, "volume": 53613.0}, {"date": "2021-12-09", "close": 78.75, "volume": 38093.0}, {"date": "2021-12-10", "close": 79.05, "volume": 164280.0}, {"date": "2021-12-13", "close": 79.22, "volume": 105451.0}, {"date": "2021-12-14", "close": 80.01, "volume": 142977.0}, {"date": "2021-12-15", "close": 79.98, "volume": 144855.0}, {"date": "2021-12-16", "close": 81.76, "volume": 90229.0}, {"date": "2021-12-17", "close": 80.64, "volume": 251096.0}, {"date": "2021-12-20", "close": 79.49, "volume": 106028.0}, {"date": "2021-12-21", "close": 80.31, "volume": 94281.0}, {"date": "2021-12-22", "close": 80.95, "volume": 60527.0}, {"date": "2021-12-23", "close": 82.09, "volume": 61191.0}, {"date": "2021-12-27", "close": 83.34, "volume": 53866.0}, {"date": "2021-12-28", "close": 83.85, "volume": 51286.0}, {"date": "2021-12-29", "close": 84.01, "volume": 54834.0}, {"date": "2021-12-30", "close": 84.9, "volume": 87867.0}, {"date": "2021-12-31", "close": 85.03, "volume": 51324.0}, {"date": "2022-01-03", "close": 84.68, "volume": 57991.0}, {"date": "2022-01-04", "close": 85.83, "volume": 54089.0}, {"date": "2022-01-05", "close": 85.62, "volume": 72111.0}, {"date": "2022-01-06", "close": 85.75, "volume": 45324.0}, {"date": "2022-01-07", "close": 86.73, "volume": 68674.0}, {"date": "2022-01-10", "close": 85.89, "volume": 54541.0}, {"date": "2022-01-11", "close": 84.48, "volume": 42746.0}, {"date": "2022-01-12", "close": 82.83, "volume": 59609.0}, {"date": "2022-01-13", "close": 83.36, "volume": 43766.0}, {"date": "2022-01-14", "close": 84.32, "volume": 45054.0}, {"date": "2022-01-18", "close": 83.51, "volume": 63253.0}, {"date": "2022-01-19", "close": 81.88, "volume": 75501.0}, {"date": "2022-01-20", "close": 81.26, "volume": 56892.0}, {"date": "2022-01-21", "close": 80.69, "volume": 83515.0}, {"date": "2022-01-24", "close": 82.59, "volume": 83526.0}, {"date": "2022-01-25", "close": 82.77, "volume": 53246.0}, {"date": "2022-01-26", "close": 81.13, "volume": 65118.0}, {"date": "2022-01-27", "close": 80.8, "volume": 65549.0}, {"date": "2022-01-28", "close": 81.18, "volume": 53980.0}, {"date": "2022-01-31", "close": 82.33, "volume": 152610.0}, {"date": "2022-02-01", "close": 83.44, "volume": 111167.0}, {"date": "2022-02-02", "close": 84.68, "volume": 107593.0}, {"date": "2022-02-03", "close": 86.02, "volume": 112609.0}, {"date": "2022-02-04", "close": 85.95, "volume": 112952.0}, {"date": "2022-02-07", "close": 85.92, "volume": 71197.0}, {"date": "2022-02-08", "close": 88.04, "volume": 68151.0}, {"date": "2022-02-09", "close": 86.22, "volume": 72856.0}, {"date": "2022-02-10", "close": 85.53, "volume": 96013.0}, {"date": "2022-02-11", "close": 85.97, "volume": 82567.0}, {"date": "2022-02-14", "close": 85.2, "volume": 69680.0}, {"date": "2022-02-15", "close": 84.17, "volume": 76318.0}, {"date": "2022-02-16", "close": 85.25, "volume": 43519.0}, {"date": "2022-02-17", "close": 84.73, "volume": 88925.0}, {"date": "2022-02-18", "close": 85.16, "volume": 72247.0}, {"date": "2022-02-22", "close": 85.46, "volume": 46198.0}, {"date": "2022-02-23", "close": 84.98, "volume": 55406.0}, {"date": "2022-02-24", "close": 83.46, "volume": 118985.0}, {"date": "2022-02-25", "close": 85.18, "volume": 49189.0}, {"date": "2022-02-28", "close": 83.44, "volume": 66475.0}, {"date": "2022-03-01", "close": 81.83, "volume": 125539.0}, {"date": "2022-03-02", "close": 82.85, "volume": 106473.0}, {"date": "2022-03-03", "close": 83.76, "volume": 100828.0}, {"date": "2022-03-04", "close": 85.69, "volume": 65429.0}, {"date": "2022-03-07", "close": 86.64, "volume": 61821.0}, {"date": "2022-03-08", "close": 84.88, "volume": 75878.0}, {"date": "2022-03-09", "close": 85.41, "volume": 68581.0}, {"date": "2022-03-10", "close": 85.86, "volume": 41606.0}, {"date": "2022-03-11", "close": 85.17, "volume": 43107.0}, {"date": "2022-03-14", "close": 86.69, "volume": 53388.0}, {"date": "2022-03-15", "close": 86.78, "volume": 62214.0}, {"date": "2022-03-16", "close": 87.06, "volume": 58761.0}, {"date": "2022-03-17", "close": 87.19, "volume": 55213.0}, {"date": "2022-03-18", "close": 86.06, "volume": 218323.0}, {"date": "2022-03-21", "close": 87.61, "volume": 111630.0}, {"date": "2022-03-22", "close": 89.09, "volume": 73571.0}, {"date": "2022-03-23", "close": 89.21, "volume": 72229.0}, {"date": "2022-03-24", "close": 89.63, "volume": 35579.0}, {"date": "2022-03-25", "close": 91.45, "volume": 41860.0}, {"date": "2022-03-28", "close": 91.21, "volume": 42344.0}, {"date": "2022-03-29", "close": 90.29, "volume": 185198.0}, {"date": "2022-03-30", "close": 90.5, "volume": 62427.0}, {"date": "2022-03-31", "close": 90.85, "volume": 62952.0}, {"date": "2022-04-01", "close": 93.06, "volume": 71774.0}, {"date": "2022-04-04", "close": 91.38, "volume": 67524.0}, {"date": "2022-04-05", "close": 91.56, "volume": 84316.0}, {"date": "2022-04-06", "close": 91.31, "volume": 87171.0}, {"date": "2022-04-07", "close": 91.34, "volume": 57203.0}, {"date": "2022-04-08", "close": 91.23, "volume": 62816.0}, {"date": "2022-04-11", "close": 91.0, "volume": 58259.0}, {"date": "2022-04-12", "close": 90.68, "volume": 56638.0}, {"date": "2022-04-13", "close": 91.1, "volume": 43977.0}, {"date": "2022-04-14", "close": 90.23, "volume": 50765.0}, {"date": "2022-04-18", "close": 90.4, "volume": 44337.0}, {"date": "2022-04-19", "close": 90.32, "volume": 46548.0}, {"date": "2022-04-20", "close": 91.42, "volume": 46013.0}, {"date": "2022-04-21", "close": 91.0, "volume": 33683.0}, {"date": "2022-04-22", "close": 89.9, "volume": 43323.0}, {"date": "2022-04-25", "close": 89.04, "volume": 59811.0}, {"date": "2022-04-26", "close": 87.03, "volume": 58315.0}, {"date": "2022-04-27", "close": 86.57, "volume": 51659.0}, {"date": "2022-04-28", "close": 87.64, "volume": 59843.0}, {"date": "2022-04-29", "close": 86.04, "volume": 61763.0}, {"date": "2022-05-02", "close": 86.15, "volume": 70095.0}, {"date": "2022-05-03", "close": 85.57, "volume": 69512.0}, {"date": "2022-05-04", "close": 87.17, "volume": 55487.0}, {"date": "2022-05-05", "close": 87.17, "volume": 100937.0}, {"date": "2022-05-06", "close": 86.98, "volume": 56985.0}, {"date": "2022-05-09", "close": 87.06, "volume": 60045.0}, {"date": "2022-05-10", "close": 84.4, "volume": 62946.0}, {"date": "2022-05-11", "close": 84.89, "volume": 37426.0}, {"date": "2022-05-12", "close": 84.37, "volume": 57754.0}, {"date": "2022-05-13", "close": 83.45, "volume": 74213.0}, {"date": "2022-05-16", "close": 84.36, "volume": 48877.0}, {"date": "2022-05-17", "close": 86.74, "volume": 63463.0}, {"date": "2022-05-18", "close": 87.08, "volume": 88520.0}, {"date": "2022-05-19", "close": 86.05, "volume": 97758.0}, {"date": "2022-05-20", "close": 86.78, "volume": 122631.0}, {"date": "2022-05-23", "close": 88.52, "volume": 83828.0}, {"date": "2022-05-24", "close": 89.95, "volume": 58919.0}, {"date": "2022-05-25", "close": 90.7, "volume": 56744.0}, {"date": "2022-05-26", "close": 93.18, "volume": 66517.0}, {"date": "2022-05-27", "close": 94.34, "volume": 40844.0}, {"date": "2022-05-31", "close": 92.86, "volume": 94611.0}, {"date": "2022-06-01", "close": 91.99, "volume": 54608.0}, {"date": "2022-06-02", "close": 92.8, "volume": 49069.0}, {"date": "2022-06-03", "close": 92.33, "volume": 78642.0}, {"date": "2022-06-06", "close": 93.16, "volume": 82155.0}, {"date": "2022-06-07", "close": 93.25, "volume": 43318.0}, {"date": "2022-06-08", "close": 92.47, "volume": 99883.0}, {"date": "2022-06-09", "close": 91.98, "volume": 84601.0}, {"date": "2022-06-10", "close": 90.88, "volume": 59158.0}, {"date": "2022-06-13", "close": 90.71, "volume": 79866.0}, {"date": "2022-06-14", "close": 90.51, "volume": 58775.0}, {"date": "2022-06-15", "close": 90.62, "volume": 102323.0}, {"date": "2022-06-16", "close": 88.21, "volume": 115203.0}, {"date": "2022-06-17", "close": 89.28, "volume": 171689.0}, {"date": "2022-06-21", "close": 90.63, "volume": 76754.0}, {"date": "2022-06-22", "close": 90.97, "volume": 67308.0}, {"date": "2022-06-23", "close": 91.57, "volume": 58442.0}, {"date": "2022-06-24", "close": 94.53, "volume": 149253.0}, {"date": "2022-06-27", "close": 94.86, "volume": 48140.0}, {"date": "2022-06-28", "close": 95.76, "volume": 69001.0}, {"date": "2022-06-29", "close": 95.38, "volume": 70232.0}, {"date": "2022-06-30", "close": 97.1, "volume": 66487.0}, {"date": "2022-07-01", "close": 99.49, "volume": 68493.0}, {"date": "2022-07-05", "close": 98.63, "volume": 81983.0}, {"date": "2022-07-06", "close": 98.54, "volume": 71697.0}, {"date": "2022-07-07", "close": 96.72, "volume": 79120.0}, {"date": "2022-07-08", "close": 96.72, "volume": 39718.0}, {"date": "2022-07-11", "close": 97.61, "volume": 99983.0}, {"date": "2022-07-12", "close": 97.07, "volume": 76761.0}, {"date": "2022-07-13", "close": 96.57, "volume": 44983.0}, {"date": "2022-07-14", "close": 93.39, "volume": 62427.0}, {"date": "2022-07-15", "close": 93.92, "volume": 64087.0}, {"date": "2022-07-18", "close": 92.24, "volume": 56420.0}, {"date": "2022-07-19", "close": 92.97, "volume": 72043.0}, {"date": "2022-07-20", "close": 92.91, "volume": 70632.0}, {"date": "2022-07-21", "close": 92.06, "volume": 70761.0}, {"date": "2022-07-22", "close": 90.0, "volume": 68845.0}, {"date": "2022-07-25", "close": 89.77, "volume": 79900.0}, {"date": "2022-07-26", "close": 90.38, "volume": 99329.0}, {"date": "2022-07-27", "close": 89.47, "volume": 74493.0}, {"date": "2022-07-28", "close": 87.11, "volume": 107624.0}, {"date": "2022-07-29", "close": 86.55, "volume": 75965.0}, {"date": "2022-08-01", "close": 86.31, "volume": 81122.0}, {"date": "2022-08-02", "close": 85.58, "volume": 46634.0}, {"date": "2022-08-03", "close": 84.4, "volume": 122396.0}, {"date": "2022-08-04", "close": 85.41, "volume": 83201.0}, {"date": "2022-08-05", "close": 88.96, "volume": 83885.0}, {"date": "2022-08-08", "close": 89.32, "volume": 50166.0}, {"date": "2022-08-09", "close": 91.58, "volume": 72500.0}, {"date": "2022-08-10", "close": 92.92, "volume": 101695.0}, {"date": "2022-08-11", "close": 93.2, "volume": 41877.0}, {"date": "2022-08-12", "close": 94.67, "volume": 46100.0}, {"date": "2022-08-15", "close": 95.85, "volume": 46604.0}, {"date": "2022-08-16", "close": 94.97, "volume": 108412.0}, {"date": "2022-08-17", "close": 94.5, "volume": 117891.0}, {"date": "2022-08-18", "close": 94.65, "volume": 55988.0}, {"date": "2022-08-19", "close": 95.57, "volume": 53542.0}, {"date": "2022-08-22", "close": 93.79, "volume": 46550.0}, {"date": "2022-08-23", "close": 92.5, "volume": 45129.0}, {"date": "2022-08-24", "close": 91.57, "volume": 37900.0}, {"date": "2022-08-25", "close": 92.98, "volume": 56259.0}, {"date": "2022-08-26", "close": 93.58, "volume": 55102.0}, {"date": "2022-08-29", "close": 92.62, "volume": 44580.0}, {"date": "2022-08-30", "close": 91.73, "volume": 41958.0}, {"date": "2022-08-31", "close": 90.05, "volume": 66434.0}, {"date": "2022-09-01", "close": 90.07, "volume": 55761.0}, {"date": "2022-09-02", "close": 89.24, "volume": 52636.0}, {"date": "2022-09-06", "close": 87.36, "volume": 74546.0}, {"date": "2022-09-07", "close": 88.71, "volume": 71888.0}, {"date": "2022-09-08", "close": 87.71, "volume": 43163.0}, {"date": "2022-09-09", "close": 88.69, "volume": 48688.0}, {"date": "2022-09-12", "close": 89.17, "volume": 59429.0}, {"date": "2022-09-13", "close": 86.43, "volume": 61549.0}, {"date": "2022-09-14", "close": 85.88, "volume": 75376.0}, {"date": "2022-09-15", "close": 86.27, "volume": 79811.0}, {"date": "2022-09-16", "close": 85.67, "volume": 243625.0}, {"date": "2022-09-19", "close": 85.97, "volume": 55902.0}, {"date": "2022-09-20", "close": 85.27, "volume": 68503.0}, {"date": "2022-09-21", "close": 83.64, "volume": 53850.0}, {"date": "2022-09-22", "close": 82.76, "volume": 60667.0}, {"date": "2022-09-23", "close": 82.46, "volume": 46796.0}, {"date": "2022-09-26", "close": 81.62, "volume": 64649.0}, {"date": "2022-09-27", "close": 81.83, "volume": 37791.0}, {"date": "2022-09-28", "close": 82.43, "volume": 50382.0}, {"date": "2022-09-29", "close": 82.34, "volume": 51844.0}, {"date": "2022-09-30", "close": 81.56, "volume": 59970.0}, {"date": "2022-10-03", "close": 82.42, "volume": 53879.0}, {"date": "2022-10-04", "close": 83.55, "volume": 64852.0}, {"date": "2022-10-05", "close": 82.22, "volume": 49782.0}, {"date": "2022-10-06", "close": 80.11, "volume": 57170.0}, {"date": "2022-10-07", "close": 78.18, "volume": 58444.0}, {"date": "2022-10-10", "close": 78.29, "volume": 58328.0}, {"date": "2022-10-11", "close": 78.78, "volume": 72559.0}, {"date": "2022-10-12", "close": 77.64, "volume": 44089.0}, {"date": "2022-10-13", "close": 80.44, "volume": 53142.0}, {"date": "2022-10-14", "close": 80.3, "volume": 51132.0}, {"date": "2022-10-17", "close": 81.47, "volume": 48687.0}, {"date": "2022-10-18", "close": 81.77, "volume": 38203.0}, {"date": "2022-10-19", "close": 82.23, "volume": 34767.0}, {"date": "2022-10-20", "close": 79.41, "volume": 46664.0}, {"date": "2022-10-21", "close": 80.7, "volume": 41109.0}, {"date": "2022-10-24", "close": 81.57, "volume": 33018.0}, {"date": "2022-10-25", "close": 82.49, "volume": 42640.0}, {"date": "2022-10-26", "close": 82.25, "volume": 40279.0}, {"date": "2022-10-27", "close": 83.45, "volume": 36900.0}, {"date": "2022-10-28", "close": 86.31, "volume": 56698.0}, {"date": "2022-10-31", "close": 86.95, "volume": 63671.0}, {"date": "2022-11-01", "close": 85.12, "volume": 61959.0}, {"date": "2022-11-02", "close": 85.0, "volume": 49854.0}, {"date": "2022-11-03", "close": 82.54, "volume": 38889.0}, {"date": "2022-11-04", "close": 85.41, "volume": 35990.0}, {"date": "2022-11-07", "close": 86.33, "volume": 47128.0}, {"date": "2022-11-08", "close": 86.58, "volume": 39698.0}, {"date": "2022-11-09", "close": 84.77, "volume": 33685.0}, {"date": "2022-11-10", "close": 86.62, "volume": 60890.0}, {"date": "2022-11-11", "close": 84.99, "volume": 40534.0}, {"date": "2022-11-14", "close": 85.15, "volume": 45046.0}, {"date": "2022-11-15", "close": 85.31, "volume": 26935.0}, {"date": "2022-11-16", "close": 85.83, "volume": 32113.0}, {"date": "2022-11-17", "close": 86.81, "volume": 31821.0}, {"date": "2022-11-18", "close": 88.2, "volume": 64640.0}, {"date": "2022-11-21", "close": 89.55, "volume": 50900.0}, {"date": "2022-11-22", "close": 91.62, "volume": 62551.0}, {"date": "2022-11-23", "close": 91.35, "volume": 37161.0}, {"date": "2022-11-25", "close": 91.93, "volume": 20553.0}, {"date": "2022-11-28", "close": 90.62, "volume": 32798.0}, {"date": "2022-11-29", "close": 91.2, "volume": 42696.0}, {"date": "2022-11-30", "close": 91.74, "volume": 71754.0}, {"date": "2022-12-01", "close": 89.79, "volume": 39276.0}, {"date": "2022-12-02", "close": 88.84, "volume": 31020.0}, {"date": "2022-12-05", "close": 88.04, "volume": 51813.0}, {"date": "2022-12-06", "close": 88.05, "volume": 55708.0}, {"date": "2022-12-07", "close": 86.79, "volume": 41201.0}, {"date": "2022-12-08", "close": 87.02, "volume": 28649.0}, {"date": "2022-12-09", "close": 85.14, "volume": 42367.0}, {"date": "2022-12-12", "close": 84.95, "volume": 51278.0}, {"date": "2022-12-13", "close": 85.39, "volume": 59433.0}, {"date": "2022-12-14", "close": 84.12, "volume": 51783.0}, {"date": "2022-12-15", "close": 82.67, "volume": 47452.0}, {"date": "2022-12-16", "close": 82.19, "volume": 343376.0}, {"date": "2022-12-19", "close": 83.84, "volume": 43338.0}, {"date": "2022-12-20", "close": 84.93, "volume": 29145.0}, {"date": "2022-12-21", "close": 87.51, "volume": 82128.0}, {"date": "2022-12-22", "close": 87.31, "volume": 81017.0}, {"date": "2022-12-23", "close": 88.77, "volume": 41966.0}, {"date": "2022-12-27", "close": 88.13, "volume": 76565.0}, {"date": "2022-12-28", "close": 85.58, "volume": 60848.0}, {"date": "2022-12-29", "close": 85.84, "volume": 42308.0}, {"date": "2022-12-30", "close": 84.26, "volume": 45907.0}, {"date": "2023-01-03", "close": 86.51, "volume": 61039.0}, {"date": "2023-01-04", "close": 83.01, "volume": 94218.0}, {"date": "2023-01-05", "close": 83.45, "volume": 47029.0}, {"date": "2023-01-06", "close": 86.24, "volume": 51589.0}, {"date": "2023-01-09", "close": 84.01, "volume": 68314.0}, {"date": "2023-01-10", "close": 84.28, "volume": 52177.0}, {"date": "2023-01-11", "close": 83.93, "volume": 90522.0}, {"date": "2023-01-12", "close": 84.93, "volume": 89443.0}, {"date": "2023-01-13", "close": 85.76, "volume": 89023.0}, {"date": "2023-01-17", "close": 85.5, "volume": 75171.0}, {"date": "2023-01-18", "close": 85.12, "volume": 73018.0}, {"date": "2023-01-19", "close": 84.45, "volume": 59918.0}, {"date": "2023-01-20", "close": 85.06, "volume": 82484.0}, {"date": "2023-01-23", "close": 85.49, "volume": 40989.0}, {"date": "2023-01-24", "close": 86.81, "volume": 27338.0}, {"date": "2023-01-25", "close": 86.26, "volume": 47203.0}, {"date": "2023-01-26", "close": 85.76, "volume": 38778.0}, {"date": "2023-01-27", "close": 84.49, "volume": 51356.0}, {"date": "2023-01-30", "close": 84.31, "volume": 54199.0}, {"date": "2023-01-31", "close": 84.39, "volume": 569914.0}, {"date": "2023-02-01", "close": 85.51, "volume": 93016.0}, {"date": "2023-02-02", "close": 86.88, "volume": 96593.0}, {"date": "2023-02-03", "close": 88.27, "volume": 78018.0}, {"date": "2023-02-06", "close": 86.98, "volume": 70972.0}, {"date": "2023-02-07", "close": 87.92, "volume": 45721.0}, {"date": "2023-02-08", "close": 86.44, "volume": 54991.0}, {"date": "2023-02-09", "close": 83.66, "volume": 70280.0}, {"date": "2023-02-10", "close": 84.41, "volume": 37222.0}, {"date": "2023-02-13", "close": 85.6, "volume": 73592.0}, {"date": "2023-02-14", "close": 83.98, "volume": 57099.0}, {"date": "2023-02-15", "close": 85.11, "volume": 50581.0}, {"date": "2023-02-16", "close": 85.05, "volume": 37601.0}, {"date": "2023-02-17", "close": 87.37, "volume": 66458.0}, {"date": "2023-02-21", "close": 87.32, "volume": 85012.0}, {"date": "2023-02-22", "close": 87.06, "volume": 70907.0}, {"date": "2023-02-23", "close": 80.24, "volume": 107303.0}, {"date": "2023-02-24", "close": 81.35, "volume": 56718.0}, {"date": "2023-02-27", "close": 81.02, "volume": 66083.0}, {"date": "2023-02-28", "close": 80.69, "volume": 67748.0}, {"date": "2023-03-01", "close": 80.99, "volume": 67173.0}, {"date": "2023-03-02", "close": 80.51, "volume": 72037.0}, {"date": "2023-03-03", "close": 79.18, "volume": 74382.0}, {"date": "2023-03-06", "close": 78.58, "volume": 92887.0}, {"date": "2023-03-07", "close": 78.42, "volume": 61393.0}, {"date": "2023-03-08", "close": 78.38, "volume": 66594.0}, {"date": "2023-03-09", "close": 77.88, "volume": 57718.0}, {"date": "2023-03-10", "close": 77.59, "volume": 83570.0}, {"date": "2023-03-13", "close": 73.32, "volume": 184583.0}, {"date": "2023-03-14", "close": 74.63, "volume": 156795.0}, {"date": "2023-03-15", "close": 73.24, "volume": 148974.0}, {"date": "2023-03-16", "close": 75.79, "volume": 113150.0}, {"date": "2023-03-17", "close": 72.54, "volume": 786793.0}, {"date": "2023-03-20", "close": 74.06, "volume": 93588.0}, {"date": "2023-03-21", "close": 74.06, "volume": 92887.0}, {"date": "2023-03-22", "close": 72.5, "volume": 98518.0}, {"date": "2023-03-23", "close": 71.45, "volume": 94025.0}, {"date": "2023-03-24", "close": 73.23, "volume": 65062.0}, {"date": "2023-03-27", "close": 73.75, "volume": 55507.0}, {"date": "2023-03-28", "close": 73.64, "volume": 66648.0}, {"date": "2023-03-29", "close": 74.18, "volume": 63549.0}, {"date": "2023-03-30", "close": 73.71, "volume": 70548.0}, {"date": "2023-03-31", "close": 74.52, "volume": 75277.0}, {"date": "2023-04-03", "close": 74.74, "volume": 70201.0}, {"date": "2023-04-04", "close": 75.03, "volume": 89246.0}, {"date": "2023-04-05", "close": 76.32, "volume": 88179.0}, {"date": "2023-04-06", "close": 76.4, "volume": 37930.0}, {"date": "2023-04-10", "close": 76.89, "volume": 50880.0}, {"date": "2023-04-11", "close": 76.6, "volume": 41164.0}, {"date": "2023-04-12", "close": 76.72, "volume": 38275.0}, {"date": "2023-04-13", "close": 76.08, "volume": 46617.0}, {"date": "2023-04-14", "close": 74.4, "volume": 45032.0}, {"date": "2023-04-17", "close": 75.26, "volume": 38086.0}, {"date": "2023-04-18", "close": 74.51, "volume": 45632.0}, {"date": "2023-04-19", "close": 74.97, "volume": 40155.0}, {"date": "2023-04-20", "close": 74.94, "volume": 46706.0}, {"date": "2023-04-21", "close": 74.38, "volume": 44241.0}, {"date": "2023-04-24", "close": 74.33, "volume": 51556.0}, {"date": "2023-04-25", "close": 74.06, "volume": 57565.0}, {"date": "2023-04-26", "close": 72.96, "volume": 57951.0}, {"date": "2023-04-27", "close": 73.65, "volume": 61009.0}, {"date": "2023-04-28", "close": 73.09, "volume": 46861.0}, {"date": "2023-05-01", "close": 73.43, "volume": 58433.0}, {"date": "2023-05-02", "close": 71.96, "volume": 68007.0}, {"date": "2023-05-03", "close": 71.54, "volume": 88634.0}, {"date": "2023-05-04", "close": 70.78, "volume": 102588.0}, {"date": "2023-05-05", "close": 70.05, "volume": 87258.0}, {"date": "2023-05-08", "close": 69.89, "volume": 58678.0}, {"date": "2023-05-09", "close": 69.28, "volume": 50810.0}, {"date": "2023-05-10", "close": 68.61, "volume": 55558.0}, {"date": "2023-05-11", "close": 69.49, "volume": 53156.0}, {"date": "2023-05-12", "close": 70.56, "volume": 52806.0}, {"date": "2023-05-15", "close": 69.46, "volume": 74401.0}, {"date": "2023-05-16", "close": 70.42, "volume": 66852.0}, {"date": "2023-05-17", "close": 71.78, "volume": 83320.0}, {"date": "2023-05-18", "close": 73.14, "volume": 71126.0}, {"date": "2023-05-19", "close": 71.98, "volume": 60555.0}, {"date": "2023-05-22", "close": 73.1, "volume": 45648.0}, {"date": "2023-05-23", "close": 73.65, "volume": 58820.0}, {"date": "2023-05-24", "close": 71.62, "volume": 74586.0}, {"date": "2023-05-25", "close": 72.13, "volume": 56904.0}, {"date": "2023-05-26", "close": 72.27, "volume": 40713.0}, {"date": "2023-05-30", "close": 73.45, "volume": 47935.0}, {"date": "2023-05-31", "close": 72.82, "volume": 106598.0}, {"date": "2023-06-01", "close": 73.12, "volume": 65513.0}, {"date": "2023-06-02", "close": 74.61, "volume": 72842.0}, {"date": "2023-06-05", "close": 74.0, "volume": 83830.0}, {"date": "2023-06-06", "close": 75.33, "volume": 66185.0}, {"date": "2023-06-07", "close": 77.37, "volume": 65312.0}, {"date": "2023-06-08", "close": 76.82, "volume": 59530.0}, {"date": "2023-06-09", "close": 76.38, "volume": 56510.0}, {"date": "2023-06-12", "close": 75.06, "volume": 64072.0}, {"date": "2023-06-13", "close": 74.45, "volume": 75085.0}, {"date": "2023-06-14", "close": 72.23, "volume": 91167.0}, {"date": "2023-06-15", "close": 72.75, "volume": 66555.0}, {"date": "2023-06-16", "close": 73.33, "volume": 227151.0}, {"date": "2023-06-20", "close": 72.14, "volume": 73943.0}, {"date": "2023-06-21", "close": 71.13, "volume": 89905.0}, {"date": "2023-06-22", "close": 71.31, "volume": 80820.0}, {"date": "2023-06-23", "close": 70.7, "volume": 134108.0}, {"date": "2023-06-26", "close": 70.39, "volume": 55207.0}, {"date": "2023-06-27", "close": 71.09, "volume": 50920.0}, {"date": "2023-06-28", "close": 70.42, "volume": 56750.0}, {"date": "2023-06-29", "close": 71.91, "volume": 49137.0}, {"date": "2023-06-30", "close": 71.72, "volume": 45708.0}, {"date": "2023-07-03", "close": 71.66, "volume": 21261.0}, {"date": "2023-07-05", "close": 68.51, "volume": 125646.0}, {"date": "2023-07-06", "close": 67.9, "volume": 58609.0}, {"date": "2023-07-07", "close": 68.67, "volume": 48103.0}, {"date": "2023-07-10", "close": 68.23, "volume": 81306.0}, {"date": "2023-07-11", "close": 68.39, "volume": 46672.0}, {"date": "2023-07-12", "close": 69.3, "volume": 69785.0}, {"date": "2023-07-13", "close": 68.63, "volume": 50012.0}, {"date": "2023-07-14", "close": 67.64, "volume": 35733.0}, {"date": "2023-07-17", "close": 67.19, "volume": 53570.0}, {"date": "2023-07-18", "close": 66.28, "volume": 66292.0}, {"date": "2023-07-19", "close": 67.69, "volume": 103129.0}, {"date": "2023-07-20", "close": 69.31, "volume": 41773.0}, {"date": "2023-07-21", "close": 69.35, "volume": 63427.0}, {"date": "2023-07-24", "close": 70.37, "volume": 41638.0}, {"date": "2023-07-25", "close": 70.12, "volume": 30673.0}, {"date": "2023-07-26", "close": 71.22, "volume": 54030.0}, {"date": "2023-07-27", "close": 71.97, "volume": 44658.0}, {"date": "2023-07-28", "close": 71.77, "volume": 32284.0}, {"date": "2023-07-31", "close": 72.0, "volume": 36058.0}, {"date": "2023-08-01", "close": 71.75, "volume": 53172.0}, {"date": "2023-08-02", "close": 71.05, "volume": 48224.0}, {"date": "2023-08-03", "close": 72.28, "volume": 35392.0}, {"date": "2023-08-04", "close": 72.53, "volume": 31791.0}, {"date": "2023-08-07", "close": 73.72, "volume": 38513.0}, {"date": "2023-08-08", "close": 72.65, "volume": 29010.0}, {"date": "2023-08-09", "close": 72.21, "volume": 25575.0}, {"date": "2023-08-10", "close": 71.66, "volume": 29061.0}, {"date": "2023-08-11", "close": 71.31, "volume": 42414.0}, {"date": "2023-08-14", "close": 70.58, "volume": 38649.0}, {"date": "2023-08-15", "close": 69.46, "volume": 34117.0}, {"date": "2023-08-16", "close": 70.215, "volume": 32927.0}, {"date": "2023-08-17", "close": 70.12, "volume": 31418.0}, {"date": "2023-08-18", "close": 70.22, "volume": 41663.0}, {"date": "2023-08-21", "close": 69.41, "volume": 50411.0}, {"date": "2023-08-22", "close": 68.85, "volume": 33129.0}, {"date": "2023-08-23", "close": 68.95, "volume": 48505.0}, {"date": "2023-08-24", "close": 69.9, "volume": 46061.0}, {"date": "2023-08-25", "close": 70.29, "volume": 44743.0}, {"date": "2023-08-28", "close": 70.52, "volume": 34208.0}, {"date": "2023-08-29", "close": 69.66, "volume": 45464.0}, {"date": "2023-08-30", "close": 70.07, "volume": 39682.0}, {"date": "2023-08-31", "close": 68.87, "volume": 44509.0}, {"date": "2023-09-01", "close": 69.05, "volume": 37712.0}, {"date": "2023-09-05", "close": 67.51, "volume": 79721.0}, {"date": "2023-09-06", "close": 67.8, "volume": 53479.0}, {"date": "2023-09-07", "close": 66.95, "volume": 51581.0}, {"date": "2023-09-08", "close": 65.87, "volume": 49330.0}, {"date": "2023-09-11", "close": 66.76, "volume": 55768.0}, {"date": "2023-09-12", "close": 68.7, "volume": 64998.0}, {"date": "2023-09-13", "close": 68.42, "volume": 47690.0}, {"date": "2023-09-14", "close": 69.41, "volume": 46255.0}, {"date": "2023-09-15", "close": 69.29, "volume": 204874.0}, {"date": "2023-09-18", "close": 69.2, "volume": 42082.0}, {"date": "2023-09-19", "close": 69.25, "volume": 31027.0}, {"date": "2023-09-20", "close": 69.28, "volume": 29061.0}, {"date": "2023-09-21", "close": 70.01, "volume": 35358.0}, {"date": "2023-09-22", "close": 69.66, "volume": 29809.0}, {"date": "2023-09-25", "close": 69.73, "volume": 32172.0}, {"date": "2023-09-26", "close": 69.04, "volume": 43605.0}, {"date": "2023-09-27", "close": 68.82, "volume": 37732.0}, {"date": "2023-09-28", "close": 68.53, "volume": 53071.0}, {"date": "2023-09-29", "close": 68.19, "volume": 66933.0}, {"date": "2023-10-02", "close": 67.89, "volume": 71474.0}, {"date": "2023-10-03", "close": 68.2, "volume": 32338.0}, {"date": "2023-10-04", "close": 68.79, "volume": 35803.0}, {"date": "2023-10-05", "close": 69.72, "volume": 50396.0}, {"date": "2023-10-06", "close": 69.73, "volume": 48031.0}, {"date": "2023-10-09", "close": 70.26, "volume": 31012.0}, {"date": "2023-10-10", "close": 69.93, "volume": 44591.0}, {"date": "2023-10-11", "close": 69.89, "volume": 25990.0}, {"date": "2023-10-12", "close": 69.34, "volume": 32387.0}, {"date": "2023-10-13", "close": 70.25, "volume": 33438.0}, {"date": "2023-10-16", "close": 72.44, "volume": 55908.0}, {"date": "2023-10-17", "close": 73.8, "volume": 56284.0}, {"date": "2023-10-18", "close": 73.52, "volume": 101923.0}, {"date": "2023-10-19", "close": 73.21, "volume": 73394.0}, {"date": "2023-10-20", "close": 72.89, "volume": 67312.0}, {"date": "2023-10-23", "close": 72.87, "volume": 70336.0}, {"date": "2023-10-24", "close": 74.4, "volume": 48000.0}, {"date": "2023-10-25", "close": 75.61, "volume": 53946.0}, {"date": "2023-10-26", "close": 75.75, "volume": 48796.0}, {"date": "2023-10-27", "close": 74.62, "volume": 47641.0}, {"date": "2023-10-30", "close": 75.27, "volume": 40499.0}, {"date": "2023-10-31", "close": 75.17, "volume": 30235.0}, {"date": "2023-11-01", "close": 77.27, "volume": 44663.0}, {"date": "2023-11-02", "close": 78.3, "volume": 50563.0}, {"date": "2023-11-03", "close": 77.98, "volume": 41009.0}, {"date": "2023-11-06", "close": 78.09, "volume": 60993.0}, {"date": "2023-11-07", "close": 77.35, "volume": 35306.0}, {"date": "2023-11-08", "close": 77.32, "volume": 25017.0}, {"date": "2023-11-09", "close": 76.72, "volume": 52472.0}, {"date": "2023-11-10", "close": 76.07, "volume": 67574.0}, {"date": "2023-11-13", "close": 76.55, "volume": 33899.0}, {"date": "2023-11-14", "close": 78.09, "volume": 45295.0}, {"date": "2023-11-15", "close": 77.92, "volume": 47842.0}, {"date": "2023-11-16", "close": 77.18, "volume": 32710.0}, {"date": "2023-11-17", "close": 76.32, "volume": 71271.0}, {"date": "2023-11-20", "close": 75.93, "volume": 41673.0}, {"date": "2023-11-21", "close": 76.22, "volume": 33126.0}, {"date": "2023-11-22", "close": 76.79, "volume": 25463.0}, {"date": "2023-11-24", "close": 76.95, "volume": 51157.0}, {"date": "2023-11-27", "close": 77.34, "volume": 34147.0}, {"date": "2023-11-28", "close": 77.0, "volume": 43080.0}, {"date": "2023-11-29", "close": 76.55, "volume": 53536.0}, {"date": "2023-11-30", "close": 76.93, "volume": 32718.0}, {"date": "2023-12-01", "close": 77.41, "volume": 42190.0}, {"date": "2023-12-04", "close": 79.21, "volume": 77928.0}, {"date": "2023-12-05", "close": 79.485, "volume": 35205.0}, {"date": "2023-12-06", "close": 77.62, "volume": 103313.0}, {"date": "2023-12-07", "close": 78.86, "volume": 37012.0}, {"date": "2023-12-08", "close": 78.62, "volume": 39882.0}, {"date": "2023-12-11", "close": 79.17, "volume": 53739.0}, {"date": "2023-12-12", "close": 79.21, "volume": 47353.0}, {"date": "2023-12-13", "close": 79.3, "volume": 102376.0}, {"date": "2023-12-14", "close": 78.32, "volume": 74906.0}, {"date": "2023-12-15", "close": 76.98, "volume": 330044.0}, {"date": "2023-12-18", "close": 77.33, "volume": 72720.0}, {"date": "2023-12-19", "close": 77.44, "volume": 83685.0}, {"date": "2023-12-20", "close": 76.06, "volume": 106389.0}, {"date": "2023-12-21", "close": 75.81, "volume": 81052.0}, {"date": "2023-12-22", "close": 76.77, "volume": 61877.0}, {"date": "2023-12-26", "close": 76.57, "volume": 45873.0}, {"date": "2023-12-27", "close": 76.65, "volume": 41211.0}, {"date": "2023-12-28", "close": 76.32, "volume": 28973.0}, {"date": "2023-12-29", "close": 75.99, "volume": 39815.0}, {"date": "2024-01-02", "close": 76.94, "volume": 55677.0}, {"date": "2024-01-03", "close": 75.94, "volume": 62909.0}, {"date": "2024-01-04", "close": 75.91, "volume": 46378.0}, {"date": "2024-01-05", "close": 75.35, "volume": 47362.0}, {"date": "2024-01-08", "close": 75.55, "volume": 64062.0}, {"date": "2024-01-09", "close": 73.67, "volume": 46647.0}, {"date": "2024-01-10", "close": 73.34, "volume": 33639.0}, {"date": "2024-01-11", "close": 74.3, "volume": 91201.0}, {"date": "2024-01-12", "close": 75.82, "volume": 50312.0}, {"date": "2024-01-16", "close": 75.77, "volume": 77056.0}, {"date": "2024-01-17", "close": 77.72, "volume": 83003.0}, {"date": "2024-01-18", "close": 78.64, "volume": 67632.0}, {"date": "2024-01-19", "close": 78.99, "volume": 69507.0}, {"date": "2024-01-22", "close": 80.54, "volume": 68922.0}, {"date": "2024-01-23", "close": 80.23, "volume": 49419.0}, {"date": "2024-01-24", "close": 82.27, "volume": 66615.0}, {"date": "2024-01-25", "close": 83.74, "volume": 78110.0}, {"date": "2024-01-26", "close": 84.08, "volume": 61065.0}, {"date": "2024-01-29", "close": 84.63, "volume": 43975.0}, {"date": "2024-01-30", "close": 84.9, "volume": 40237.0}, {"date": "2024-01-31", "close": 83.31, "volume": 83931.0}, {"date": "2024-02-01", "close": 84.61, "volume": 66407.0}, {"date": "2024-02-02", "close": 83.24, "volume": 47374.0}, {"date": "2024-02-05", "close": 82.77, "volume": 54120.0}, {"date": "2024-02-06", "close": 81.95, "volume": 40859.0}, {"date": "2024-02-07", "close": 81.07, "volume": 41844.0}, {"date": "2024-02-08", "close": 82.3, "volume": 33429.0}, {"date": "2024-02-09", "close": 84.45, "volume": 48761.0}, {"date": "2024-02-12", "close": 84.97, "volume": 73124.0}, {"date": "2024-02-13", "close": 83.25, "volume": 91721.0}, {"date": "2024-02-14", "close": 84.73, "volume": 62978.0}, {"date": "2024-02-15", "close": 86.81, "volume": 61465.0}, {"date": "2024-02-16", "close": 87.16, "volume": 64748.0}, {"date": "2024-02-20", "close": 86.42, "volume": 63386.0}, {"date": "2024-02-21", "close": 85.75, "volume": 53050.0}, {"date": "2024-02-22", "close": 86.95, "volume": 109558.0}, {"date": "2024-02-23", "close": 84.97, "volume": 62149.0}, {"date": "2024-02-26", "close": 85.42, "volume": 51867.0}, {"date": "2024-02-27", "close": 85.61, "volume": 48065.0}, {"date": "2024-02-28", "close": 82.17, "volume": 65131.0}, {"date": "2024-02-29", "close": 82.16, "volume": 56117.0}, {"date": "2024-03-01", "close": 80.04, "volume": 55810.0}, {"date": "2024-03-04", "close": 80.26, "volume": 45167.0}, {"date": "2024-03-05", "close": 78.57, "volume": 50569.0}, {"date": "2024-03-06", "close": 79.78, "volume": 71000.0}, {"date": "2024-03-07", "close": 79.01, "volume": 72545.0}, {"date": "2024-03-08", "close": 78.78, "volume": 83617.0}, {"date": "2024-03-11", "close": 78.96, "volume": 36033.0}, {"date": "2024-03-12", "close": 80.2, "volume": 66240.0}, {"date": "2024-03-13", "close": 81.38, "volume": 49967.0}, {"date": "2024-03-14", "close": 80.24, "volume": 58570.0}, {"date": "2024-03-15", "close": 82.43, "volume": 201458.0}, {"date": "2024-03-18", "close": 80.4, "volume": 61126.0}, {"date": "2024-03-19", "close": 80.22, "volume": 49994.0}, {"date": "2024-03-20", "close": 80.82, "volume": 47752.0}, {"date": "2024-03-21", "close": 80.86, "volume": 53155.0}, {"date": "2024-03-22", "close": 80.51, "volume": 32586.0}, {"date": "2024-03-25", "close": 80.52, "volume": 20447.0}, {"date": "2024-03-26", "close": 80.46, "volume": 49601.0}, {"date": "2024-03-27", "close": 81.77, "volume": 41773.0}, {"date": "2024-03-28", "close": 82.19, "volume": 50796.0}, {"date": "2024-04-01", "close": 81.07, "volume": 43128.0}, {"date": "2024-04-02", "close": 80.98, "volume": 60733.0}, {"date": "2024-04-03", "close": 80.63, "volume": 40706.0}, {"date": "2024-04-04", "close": 80.27, "volume": 40984.0}, {"date": "2024-04-05", "close": 78.1, "volume": 44944.0}, {"date": "2024-04-08", "close": 78.07, "volume": 29518.0}, {"date": "2024-04-09", "close": 77.31, "volume": 24918.0}, {"date": "2024-04-10", "close": 78.45, "volume": 60117.0}, {"date": "2024-04-11", "close": 77.4, "volume": 34737.0}, {"date": "2024-04-12", "close": 78.1, "volume": 34922.0}, {"date": "2024-04-15", "close": 78.93, "volume": 49525.0}, {"date": "2024-04-16", "close": 79.74, "volume": 37857.0}, {"date": "2024-04-17", "close": 78.22, "volume": 41118.0}, {"date": "2024-04-18", "close": 78.87, "volume": 47322.0}, {"date": "2024-04-19", "close": 81.98, "volume": 68241.0}, {"date": "2024-04-22", "close": 82.44, "volume": 37120.0}, {"date": "2024-04-23", "close": 82.06, "volume": 29168.0}, {"date": "2024-04-24", "close": 81.69, "volume": 30691.0}, {"date": "2024-04-25", "close": 79.05, "volume": 35429.0}, {"date": "2024-04-26", "close": 78.82, "volume": 32056.0}, {"date": "2024-04-29", "close": 78.86, "volume": 30440.0}, {"date": "2024-04-30", "close": 79.57, "volume": 34491.0}, {"date": "2024-05-01", "close": 80.25, "volume": 33349.0}, {"date": "2024-05-02", "close": 81.0, "volume": 41172.0}, {"date": "2024-05-03", "close": 79.4, "volume": 56361.0}, {"date": "2024-05-06", "close": 81.0, "volume": 47627.0}, {"date": "2024-05-07", "close": 81.15, "volume": 46788.0}, {"date": "2024-05-08", "close": 82.28, "volume": 37131.0}, {"date": "2024-05-09", "close": 84.35, "volume": 39470.0}, {"date": "2024-05-10", "close": 83.07, "volume": 44196.0}, {"date": "2024-05-13", "close": 81.69, "volume": 35106.0}, {"date": "2024-05-14", "close": 80.36, "volume": 48301.0}, {"date": "2024-05-15", "close": 79.62, "volume": 42957.0}, {"date": "2024-05-16", "close": 80.97, "volume": 39927.0}, {"date": "2024-05-17", "close": 80.26, "volume": 33097.0}, {"date": "2024-05-20", "close": 79.33, "volume": 39788.0}, {"date": "2024-05-21", "close": 78.94, "volume": 28725.0}, {"date": "2024-05-22", "close": 78.54, "volume": 35406.0}, {"date": "2024-05-23", "close": 76.8, "volume": 45990.0}, {"date": "2024-05-24", "close": 76.67, "volume": 30779.0}, {"date": "2024-05-28", "close": 76.92, "volume": 73685.0}, {"date": "2024-05-29", "close": 76.76, "volume": 42722.0}, {"date": "2024-05-30", "close": 76.88, "volume": 36414.0}, {"date": "2024-05-31", "close": 77.35, "volume": 55143.0}, {"date": "2024-06-03", "close": 76.26, "volume": 36130.0}, {"date": "2024-06-04", "close": 76.31, "volume": 83290.0}, {"date": "2024-06-05", "close": 76.07, "volume": 50241.0}, {"date": "2024-06-06", "close": 76.58, "volume": 22081.0}, {"date": "2024-06-07", "close": 76.82, "volume": 50528.0}, {"date": "2024-06-10", "close": 76.41, "volume": 41494.0}, {"date": "2024-06-11", "close": 75.94, "volume": 56680.0}, {"date": "2024-06-12", "close": 75.51, "volume": 42253.0}, {"date": "2024-06-13", "close": 75.77, "volume": 33950.0}, {"date": "2024-06-14", "close": 75.16, "volume": 39653.0}, {"date": "2024-06-17", "close": 75.85, "volume": 24096.0}, {"date": "2024-06-18", "close": 75.62, "volume": 38370.0}, {"date": "2024-06-20", "close": 76.37, "volume": 31568.0}, {"date": "2024-06-21", "close": 75.98, "volume": 157268.0}, {"date": "2024-06-24", "close": 76.46, "volume": 40217.0}, {"date": "2024-06-25", "close": 75.56, "volume": 42749.0}, {"date": "2024-06-26", "close": 74.5, "volume": 34519.0}, {"date": "2024-06-27", "close": 74.79, "volume": 80998.0}, {"date": "2024-06-28", "close": 75.03, "volume": 143641.0}, {"date": "2024-07-01", "close": 75.27, "volume": 49294.0}, {"date": "2024-07-02", "close": 74.92, "volume": 41002.0}, {"date": "2024-07-03", "close": 74.85, "volume": 32032.0}, {"date": "2024-07-05", "close": 74.93, "volume": 34885.0}, {"date": "2024-07-08", "close": 77.01, "volume": 62015.0}, {"date": "2024-07-09", "close": 75.43, "volume": 42213.0}, {"date": "2024-07-10", "close": 76.3, "volume": 35958.0}, {"date": "2024-07-11", "close": 77.7, "volume": 70642.0}, {"date": "2024-07-12", "close": 77.96, "volume": 44345.0}, {"date": "2024-07-15", "close": 80.88, "volume": 79440.0}, {"date": "2024-07-16", "close": 83.11, "volume": 70149.0}, {"date": "2024-07-17", "close": 86.58, "volume": 84701.0}, {"date": "2024-07-18", "close": 86.75, "volume": 82185.0}, {"date": "2024-07-19", "close": 83.42, "volume": 94089.0}, {"date": "2024-07-22", "close": 84.13, "volume": 60784.0}, {"date": "2024-07-23", "close": 85.65, "volume": 52272.0}, {"date": "2024-07-24", "close": 84.85, "volume": 52610.0}, {"date": "2024-07-25", "close": 85.93, "volume": 54569.0}, {"date": "2024-07-26", "close": 86.82, "volume": 45710.0}, {"date": "2024-07-29", "close": 85.75, "volume": 39197.0}, {"date": "2024-07-30", "close": 87.08, "volume": 76507.0}, {"date": "2024-07-31", "close": 85.55, "volume": 96675.0}, {"date": "2024-08-01", "close": 83.25, "volume": 126448.0}, {"date": "2024-08-02", "close": 82.21, "volume": 65636.0}, {"date": "2024-08-05", "close": 79.92, "volume": 60211.0}, {"date": "2024-08-06", "close": 78.28, "volume": 54999.0}, {"date": "2024-08-07", "close": 80.01, "volume": 98541.0}, {"date": "2024-08-08", "close": 78.84, "volume": 73851.0}, {"date": "2024-08-09", "close": 80.42, "volume": 135624.0}, {"date": "2024-08-12", "close": 79.08, "volume": 36675.0}, {"date": "2024-08-13", "close": 78.96, "volume": 52687.0}, {"date": "2024-08-14", "close": 80.04, "volume": 34700.0}, {"date": "2024-08-15", "close": 81.31, "volume": 39853.0}, {"date": "2024-08-16", "close": 82.53, "volume": 42509.0}, {"date": "2024-08-19", "close": 82.7, "volume": 25673.0}, {"date": "2024-08-20", "close": 82.09, "volume": 22965.0}, {"date": "2024-08-21", "close": 82.97, "volume": 19913.0}, {"date": "2024-08-22", "close": 84.11, "volume": 39738.0}, {"date": "2024-08-23", "close": 85.83, "volume": 130558.0}, {"date": "2024-08-26", "close": 86.01, "volume": 40500.0}, {"date": "2024-08-27", "close": 86.03, "volume": 31410.0}, {"date": "2024-08-28", "close": 87.63, "volume": 44220.0}, {"date": "2024-08-29", "close": 88.81, "volume": 47549.0}, {"date": "2024-08-30", "close": 88.55, "volume": 45184.0}, {"date": "2024-09-03", "close": 86.0, "volume": 48596.0}, {"date": "2024-09-04", "close": 85.84, "volume": 40787.0}, {"date": "2024-09-05", "close": 84.35, "volume": 62199.0}, {"date": "2024-09-06", "close": 83.55, "volume": 33287.0}, {"date": "2024-09-09", "close": 82.8, "volume": 47061.0}, {"date": "2024-09-10", "close": 82.41, "volume": 30610.0}, {"date": "2024-09-11", "close": 80.63, "volume": 48867.0}, {"date": "2024-09-12", "close": 81.67, "volume": 27839.0}, {"date": "2024-09-13", "close": 82.67, "volume": 34917.0}, {"date": "2024-09-16", "close": 82.36, "volume": 35719.0}, {"date": "2024-09-17", "close": 82.81, "volume": 44918.0}, {"date": "2024-09-18", "close": 82.61, "volume": 45832.0}, {"date": "2024-09-19", "close": 82.1, "volume": 45707.0}, {"date": "2024-09-20", "close": 81.08, "volume": 227217.0}, {"date": "2024-09-23", "close": 82.77, "volume": 43134.0}, {"date": "2024-09-24", "close": 82.06, "volume": 30679.0}, {"date": "2024-09-25", "close": 81.55, "volume": 37178.0}, {"date": "2024-09-26", "close": 82.15, "volume": 35528.0}, {"date": "2024-09-27", "close": 82.05, "volume": 27765.0}, {"date": "2024-09-30", "close": 81.78, "volume": 47280.0}, {"date": "2024-10-01", "close": 81.57, "volume": 30152.0}, {"date": "2024-10-02", "close": 81.07, "volume": 22279.0}, {"date": "2024-10-03", "close": 80.25, "volume": 20812.0}, {"date": "2024-10-04", "close": 81.73, "volume": 33469.0}, {"date": "2024-10-07", "close": 79.52, "volume": 47354.0}, {"date": "2024-10-08", "close": 79.62, "volume": 28081.0}, {"date": "2024-10-09", "close": 80.35, "volume": 23560.0}, {"date": "2024-10-10", "close": 80.11, "volume": 36677.0}, {"date": "2024-10-11", "close": 80.98, "volume": 19651.0}, {"date": "2024-10-14", "close": 80.71, "volume": 24020.0}, {"date": "2024-10-15", "close": 81.27, "volume": 37640.0}, {"date": "2024-10-16", "close": 83.87, "volume": 38730.0}, {"date": "2024-10-17", "close": 84.29, "volume": 26736.0}, {"date": "2024-10-18", "close": 84.26, "volume": 31582.0}, {"date": "2024-10-21", "close": 81.96, "volume": 27880.0}, {"date": "2024-10-22", "close": 80.12, "volume": 26423.0}, {"date": "2024-10-23", "close": 80.13, "volume": 47609.0}, {"date": "2024-10-24", "close": 80.3, "volume": 38144.0}, {"date": "2024-10-25", "close": 79.06, "volume": 54498.0}, {"date": "2024-10-28", "close": 79.19, "volume": 55075.0}, {"date": "2024-10-29", "close": 78.74, "volume": 32633.0}, {"date": "2024-10-30", "close": 78.81, "volume": 40893.0}, {"date": "2024-10-31", "close": 78.265, "volume": 51146.0}, {"date": "2024-11-01", "close": 78.13, "volume": 30457.0}, {"date": "2024-11-04", "close": 78.29, "volume": 31609.0}, {"date": "2024-11-05", "close": 79.77, "volume": 38448.0}, {"date": "2024-11-06", "close": 88.3, "volume": 142328.0}, {"date": "2024-11-07", "close": 85.41, "volume": 73126.0}, {"date": "2024-11-08", "close": 86.36, "volume": 68822.0}, {"date": "2024-11-11", "close": 87.2, "volume": 52856.0}, {"date": "2024-11-12", "close": 86.65, "volume": 49062.0}, {"date": "2024-11-13", "close": 85.84, "volume": 36823.0}, {"date": "2024-11-14", "close": 85.02, "volume": 48964.0}, {"date": "2024-11-15", "close": 84.86, "volume": 47508.0}, {"date": "2024-11-18", "close": 84.83, "volume": 47621.0}, {"date": "2024-11-19", "close": 83.975, "volume": 62376.0}, {"date": "2024-11-20", "close": 83.66, "volume": 98495.0}, {"date": "2024-11-21", "close": 84.77, "volume": 54953.0}, {"date": "2024-11-22", "close": 84.86, "volume": 79730.0}, {"date": "2024-11-25", "close": 85.89, "volume": 145362.0}, {"date": "2024-11-26", "close": 85.98, "volume": 178474.0}, {"date": "2024-11-27", "close": 85.22, "volume": 49302.0}, {"date": "2024-11-29", "close": 85.84, "volume": 31859.0}, {"date": "2024-12-02", "close": 85.54, "volume": 70582.0}, {"date": "2024-12-03", "close": 84.88, "volume": 54357.0}, {"date": "2024-12-04", "close": 86.09, "volume": 51133.0}, {"date": "2024-12-05", "close": 87.13, "volume": 70223.0}, {"date": "2024-12-06", "close": 86.27, "volume": 37614.0}, {"date": "2024-12-09", "close": 85.195, "volume": 55810.0}, {"date": "2024-12-10", "close": 84.02, "volume": 52470.0}, {"date": "2024-12-11", "close": 84.61, "volume": 127591.0}, {"date": "2024-12-12", "close": 83.52, "volume": 38424.0}, {"date": "2024-12-13", "close": 83.71, "volume": 27364.0}, {"date": "2024-12-16", "close": 83.65, "volume": 33874.0}, {"date": "2024-12-17", "close": 83.38, "volume": 51953.0}, {"date": "2024-12-18", "close": 81.9, "volume": 104478.0}, {"date": "2024-12-19", "close": 82.1, "volume": 74613.0}, {"date": "2024-12-20", "close": 82.12, "volume": 194180.0}, {"date": "2024-12-23", "close": 81.27, "volume": 60714.0}, {"date": "2024-12-24", "close": 81.88, "volume": 26020.0}, {"date": "2024-12-26", "close": 82.3, "volume": 36410.0}, {"date": "2024-12-27", "close": 81.96, "volume": 91439.0}, {"date": "2024-12-30", "close": 82.13, "volume": 34273.0}, {"date": "2024-12-31", "close": 82.4, "volume": 43709.0}, {"date": "2025-01-02", "close": 82.525, "volume": 57756.0}, {"date": "2025-01-03", "close": 82.46, "volume": 48063.0}, {"date": "2025-01-06", "close": 80.56, "volume": 47625.0}, {"date": "2025-01-07", "close": 80.31, "volume": 41775.0}, {"date": "2025-01-08", "close": 80.32, "volume": 48637.0}, {"date": "2025-01-10", "close": 77.91, "volume": 67353.0}, {"date": "2025-01-13", "close": 78.065, "volume": 43013.0}, {"date": "2025-01-14", "close": 79.3, "volume": 35241.0}, {"date": "2025-01-15", "close": 79.73, "volume": 34861.0}, {"date": "2025-01-16", "close": 79.97, "volume": 27082.0}, {"date": "2025-01-17", "close": 79.36, "volume": 25976.0}, {"date": "2025-01-21", "close": 79.59, "volume": 51590.0}, {"date": "2025-01-22", "close": 77.06, "volume": 46581.0}, {"date": "2025-01-23", "close": 77.14, "volume": 53994.0}, {"date": "2025-01-24", "close": 77.47, "volume": 35573.0}, {"date": "2025-01-27", "close": 79.84, "volume": 67311.0}, {"date": "2025-01-28", "close": 78.54, "volume": 31845.0}, {"date": "2025-01-29", "close": 78.97, "volume": 28263.0}, {"date": "2025-01-30", "close": 79.51, "volume": 43984.0}, {"date": "2025-01-31", "close": 79.01, "volume": 47175.0}, {"date": "2025-02-03", "close": 78.33, "volume": 35426.0}, {"date": "2025-02-04", "close": 78.07, "volume": 33822.0}, {"date": "2025-02-05", "close": 79.27, "volume": 30546.0}, {"date": "2025-02-06", "close": 79.28, "volume": 27125.0}, {"date": "2025-02-07", "close": 78.08, "volume": 34107.0}, {"date": "2025-02-10", "close": 77.74, "volume": 83761.0}, {"date": "2025-02-11", "close": 78.72, "volume": 28689.0}, {"date": "2025-02-12", "close": 77.49, "volume": 38222.0}, {"date": "2025-02-13", "close": 78.78, "volume": 33185.0}, {"date": "2025-02-14", "close": 77.96, "volume": 24127.0}, {"date": "2025-02-18", "close": 77.61, "volume": 30805.0}, {"date": "2025-02-19", "close": 77.2, "volume": 35173.0}, {"date": "2025-02-20", "close": 77.61, "volume": 37246.0}, {"date": "2025-02-21", "close": 77.75, "volume": 42929.0}, {"date": "2025-02-24", "close": 78.32, "volume": 42726.0}, {"date": "2025-02-25", "close": 79.67, "volume": 74718.0}, {"date": "2025-02-26", "close": 75.27, "volume": 133755.0}, {"date": "2025-02-27", "close": 76.06, "volume": 118134.0}, {"date": "2025-02-28", "close": 76.14, "volume": 73981.0}, {"date": "2025-03-03", "close": 76.47, "volume": 63646.0}, {"date": "2025-03-04", "close": 75.43, "volume": 55899.0}, {"date": "2025-03-05", "close": 75.55, "volume": 54352.0}, {"date": "2025-03-06", "close": 75.81, "volume": 69995.0}, {"date": "2025-03-07", "close": 76.34, "volume": 62528.0}, {"date": "2025-03-10", "close": 76.05, "volume": 63885.0}, {"date": "2025-03-11", "close": 76.16, "volume": 50922.0}, {"date": "2025-03-12", "close": 76.18, "volume": 58969.0}, {"date": "2025-03-13", "close": 78.14, "volume": 73635.0}, {"date": "2025-03-14", "close": 78.14, "volume": 86206.0}, {"date": "2025-03-17", "close": 78.47, "volume": 75497.0}, {"date": "2025-03-18", "close": 78.2, "volume": 69890.0}, {"date": "2025-03-19", "close": 77.35, "volume": 45855.0}, {"date": "2025-03-20", "close": 77.13, "volume": 47177.0}, {"date": "2025-03-21", "close": 76.52, "volume": 219045.0}, {"date": "2025-03-24", "close": 78.3, "volume": 101241.0}, {"date": "2025-03-25", "close": 78.33, "volume": 67761.0}, {"date": "2025-03-26", "close": 78.9, "volume": 45984.0}, {"date": "2025-03-27", "close": 79.54, "volume": 33483.0}, {"date": "2025-03-28", "close": 79.16, "volume": 32974.0}, {"date": "2025-03-31", "close": 78.88, "volume": 65122.0}, {"date": "2025-04-01", "close": 79.97, "volume": 48275.0}, {"date": "2025-04-02", "close": 79.8, "volume": 60157.0}, {"date": "2025-04-03", "close": 79.37, "volume": 111000.0}, {"date": "2025-04-04", "close": 76.24, "volume": 72418.0}, {"date": "2025-04-07", "close": 73.02, "volume": 107584.0}, {"date": "2025-04-08", "close": 75.26, "volume": 114424.0}, {"date": "2025-04-09", "close": 75.915, "volume": 84770.0}, {"date": "2025-04-10", "close": 75.97, "volume": 55704.0}, {"date": "2025-04-11", "close": 75.32, "volume": 58244.0}, {"date": "2025-04-14", "close": 77.25, "volume": 85978.0}, {"date": "2025-04-15", "close": 77.18, "volume": 43058.0}, {"date": "2025-04-16", "close": 77.33, "volume": 60317.0}, {"date": "2025-04-17", "close": 76.86, "volume": 47069.0}, {"date": "2025-04-21", "close": 75.44, "volume": 49813.0}, {"date": "2025-04-22", "close": 77.08, "volume": 64638.0}, {"date": "2025-04-23", "close": 76.325, "volume": 46149.0}, {"date": "2025-04-24", "close": 77.43, "volume": 52915.0}, {"date": "2025-04-25", "close": 76.5, "volume": 52710.0}, {"date": "2025-04-28", "close": 76.82, "volume": 39245.0}, {"date": "2025-04-29", "close": 77.83, "volume": 46101.0}, {"date": "2025-04-30", "close": 76.5, "volume": 42422.0}, {"date": "2025-05-01", "close": 76.215, "volume": 36398.0}, {"date": "2025-05-02", "close": 77.58, "volume": 38562.0}, {"date": "2025-05-05", "close": 77.94, "volume": 44017.0}, {"date": "2025-05-06", "close": 77.49, "volume": 33437.0}, {"date": "2025-05-07", "close": 77.01, "volume": 42238.0}, {"date": "2025-05-08", "close": 78.05, "volume": 47876.0}, {"date": "2025-05-09", "close": 78.43, "volume": 37094.0}, {"date": "2025-05-12", "close": 81.12, "volume": 78743.0}, {"date": "2025-05-13", "close": 81.28, "volume": 51386.0}, {"date": "2025-05-14", "close": 80.05, "volume": 53453.0}, {"date": "2025-05-15", "close": 82.66, "volume": 50247.0}, {"date": "2025-05-16", "close": 83.13, "volume": 56917.0}, {"date": "2025-05-19", "close": 83.49, "volume": 45937.0}, {"date": "2025-05-20", "close": 83.28, "volume": 32323.0}, {"date": "2025-05-21", "close": 82.46, "volume": 44705.0}, {"date": "2025-05-22", "close": 81.87, "volume": 46799.0}, {"date": "2025-05-23", "close": 81.62, "volume": 34392.0}, {"date": "2025-05-27", "close": 83.27, "volume": 44879.0}, {"date": "2025-05-28", "close": 82.54, "volume": 27543.0}, {"date": "2025-05-29", "close": 82.715, "volume": 32933.0}, {"date": "2025-05-30", "close": 82.14, "volume": 57201.0}, {"date": "2025-06-02", "close": 81.84, "volume": 32842.0}, {"date": "2025-06-03", "close": 81.45, "volume": 87304.0}, {"date": "2025-06-04", "close": 79.745, "volume": 68578.0}, {"date": "2025-06-05", "close": 79.62, "volume": 58860.0}, {"date": "2025-06-06", "close": 80.03, "volume": 36292.0}, {"date": "2025-06-09", "close": 79.32, "volume": 63541.0}, {"date": "2025-06-10", "close": 79.41, "volume": 68863.0}, {"date": "2025-06-11", "close": 79.6, "volume": 66612.0}, {"date": "2025-06-12", "close": 80.17, "volume": 64628.0}, {"date": "2025-06-13", "close": 78.75, "volume": 63984.0}, {"date": "2025-06-16", "close": 79.03, "volume": 76864.0}, {"date": "2025-06-17", "close": 78.37, "volume": 63530.0}, {"date": "2025-06-18", "close": 77.88, "volume": 69546.0}, {"date": "2025-06-20", "close": 77.88, "volume": 172265.0}, {"date": "2025-06-23", "close": 79.38, "volume": 50668.0}, {"date": "2025-06-24", "close": 78.92, "volume": 97909.0}, {"date": "2025-06-25", "close": 77.29, "volume": 111191.0}, {"date": "2025-06-26", "close": 78.44, "volume": 85568.0}, {"date": "2025-06-27", "close": 78.84, "volume": 218944.0}, {"date": "2025-06-30", "close": 79.39, "volume": 147524.0}, {"date": "2025-07-01", "close": 79.05, "volume": 152838.0}, {"date": "2025-07-02", "close": 76.32, "volume": 118399.0}, {"date": "2025-07-03", "close": 77.48, "volume": 36100.0}, {"date": "2025-07-07", "close": 75.65, "volume": 106219.0}, {"date": "2025-07-08", "close": 74.69, "volume": 91269.0}, {"date": "2025-07-09", "close": 73.84, "volume": 170493.0}, {"date": "2025-07-10", "close": 72.82, "volume": 80638.0}, {"date": "2025-07-11", "close": 71.96, "volume": 76576.0}, {"date": "2025-07-14", "close": 73.34, "volume": 66340.0}, {"date": "2025-07-15", "close": 71.73, "volume": 101098.0}, {"date": "2025-07-16", "close": 72.47, "volume": 93500.0}, {"date": "2025-07-17", "close": 72.82, "volume": 61991.0}, {"date": "2025-07-18", "close": 73.03, "volume": 82339.0}, {"date": "2025-07-21", "close": 71.53, "volume": 89162.0}, {"date": "2025-07-22", "close": 72.34, "volume": 65334.0}, {"date": "2025-07-23", "close": 71.8, "volume": 64569.0}, {"date": "2025-07-24", "close": 70.62, "volume": 55635.0}, {"date": "2025-07-25", "close": 70.77, "volume": 46714.0}, {"date": "2025-07-28", "close": 70.01, "volume": 55774.0}, {"date": "2025-07-29", "close": 70.52, "volume": 136304.0}, {"date": "2025-07-30", "close": 70.21, "volume": 58181.0}, {"date": "2025-07-31", "close": 70.35, "volume": 69670.0}, {"date": "2025-08-01", "close": 69.3, "volume": 80148.0}, {"date": "2025-08-04", "close": 70.04, "volume": 84254.0}, {"date": "2025-08-05", "close": 70.23, "volume": 52255.0}, {"date": "2025-08-06", "close": 70.42, "volume": 52710.0}, {"date": "2025-08-07", "close": 71.2, "volume": 155969.0}, {"date": "2025-08-08", "close": 70.95, "volume": 77994.0}, {"date": "2025-08-11", "close": 72.35, "volume": 170916.0}, {"date": "2025-08-12", "close": 73.35, "volume": 108437.0}, {"date": "2025-08-13", "close": 73.85, "volume": 66733.0}, {"date": "2025-08-14", "close": 74.39, "volume": 155933.0}, {"date": "2025-08-15", "close": 73.41, "volume": 74565.0}, {"date": "2025-08-18", "close": 73.32, "volume": 89190.0}, {"date": "2025-08-19", "close": 73.79, "volume": 85965.0}, {"date": "2025-08-20", "close": 73.855, "volume": 71250.0}, {"date": "2025-08-21", "close": 74.08, "volume": 74717.0}, {"date": "2025-08-22", "close": 75.74, "volume": 97200.0}, {"date": "2025-08-25", "close": 73.56, "volume": 67910.0}, {"date": "2025-08-26", "close": 73.53, "volume": 72062.0}, {"date": "2025-08-27", "close": 73.335, "volume": 69675.0}, {"date": "2025-08-28", "close": 73.69, "volume": 216364.0}, {"date": "2025-08-29", "close": 74.01, "volume": 151512.0}, {"date": "2025-09-02", "close": 72.59, "volume": 98637.0}, {"date": "2025-09-03", "close": 72.07, "volume": 69854.0}, {"date": "2025-09-04", "close": 73.07, "volume": 116463.0}, {"date": "2025-09-05", "close": 72.58, "volume": 120499.0}, {"date": "2025-09-08", "close": 73.52, "volume": 159368.0}, {"date": "2025-09-09", "close": 73.13, "volume": 74573.0}, {"date": "2025-09-10", "close": 72.96, "volume": 73900.0}, {"date": "2025-09-11", "close": 74.96, "volume": 82689.0}, {"date": "2025-09-12", "close": 73.94, "volume": 47224.0}, {"date": "2025-09-15", "close": 72.95, "volume": 53834.0}, {"date": "2025-09-16", "close": 71.53, "volume": 69379.0}, {"date": "2025-09-17", "close": 71.72, "volume": 63253.0}, {"date": "2025-09-18", "close": 72.59, "volume": 52617.0}, {"date": "2025-09-19", "close": 71.59, "volume": 180463.0}, {"date": "2025-09-22", "close": 72.0, "volume": 96849.0}, {"date": "2025-09-23", "close": 71.94, "volume": 63299.0}, {"date": "2025-09-24", "close": 72.03, "volume": 60790.0}, {"date": "2025-09-25", "close": 71.2, "volume": 44960.0}, {"date": "2025-09-26", "close": 71.19, "volume": 136410.0}, {"date": "2025-09-29", "close": 70.53, "volume": 72663.0}, {"date": "2025-09-30", "close": 70.69, "volume": 58350.0}, {"date": "2025-10-01", "close": 70.22, "volume": 63598.0}, {"date": "2025-10-02", "close": 70.17, "volume": 58356.0}, {"date": "2025-10-03", "close": 70.91, "volume": 74956.0}, {"date": "2025-10-06", "close": 69.97, "volume": 61947.0}, {"date": "2025-10-07", "close": 69.97, "volume": 69857.0}, {"date": "2025-10-08", "close": 69.52, "volume": 60502.0}, {"date": "2025-10-09", "close": 69.2, "volume": 72385.0}, {"date": "2025-10-10", "close": 69.09, "volume": 67642.0}, {"date": "2025-10-13", "close": 68.91, "volume": 62291.0}, {"date": "2025-10-14", "close": 70.12, "volume": 55565.0}, {"date": "2025-10-15", "close": 70.0, "volume": 67789.0}, {"date": "2025-10-16", "close": 68.25, "volume": 81377.0}, {"date": "2025-10-17", "close": 69.5, "volume": 84409.0}, {"date": "2025-10-20", "close": 69.73, "volume": 56363.0}, {"date": "2025-10-21", "close": 69.52, "volume": 41783.0}, {"date": "2025-10-22", "close": 70.13, "volume": 54290.0}, {"date": "2025-10-23", "close": 69.65, "volume": 58318.0}, {"date": "2025-10-24", "close": 69.56, "volume": 52945.0}, {"date": "2025-10-27", "close": 69.25, "volume": 48289.0}, {"date": "2025-10-28", "close": 68.93, "volume": 55391.0}, {"date": "2025-10-29", "close": 67.37, "volume": 80201.0}, {"date": "2025-10-30", "close": 68.38, "volume": 89017.0}, {"date": "2025-10-31", "close": 68.73, "volume": 88278.0}, {"date": "2025-11-03", "close": 68.23, "volume": 93134.0}, {"date": "2025-11-04", "close": 70.37, "volume": 90510.0}, {"date": "2025-11-05", "close": 71.93, "volume": 72328.0}, {"date": "2025-11-06", "close": 73.48, "volume": 108971.0}, {"date": "2025-11-07", "close": 74.63, "volume": 106542.0}, {"date": "2025-11-10", "close": 77.12, "volume": 100719.0}, {"date": "2025-11-11", "close": 76.81, "volume": 106842.0}, {"date": "2025-11-12", "close": 76.77, "volume": 129658.0}, {"date": "2025-11-13", "close": 76.82, "volume": 99000.0}, {"date": "2025-11-14", "close": 77.25, "volume": 150983.0}, {"date": "2025-11-17", "close": 76.125, "volume": 88636.0}, {"date": "2025-11-18", "close": 76.17, "volume": 51857.0}, {"date": "2025-11-19", "close": 75.14, "volume": 83515.0}, {"date": "2025-11-20", "close": 75.92, "volume": 71933.0}, {"date": "2025-11-21", "close": 76.94, "volume": 124103.0}, {"date": "2025-11-24", "close": 75.93, "volume": 91836.0}, {"date": "2025-11-25", "close": 76.55, "volume": 117144.0}, {"date": "2025-11-26", "close": 77.0, "volume": 164520.0}, {"date": "2025-11-28", "close": 76.02, "volume": 36097.0}, {"date": "2025-12-01", "close": 75.28, "volume": 112873.0}, {"date": "2025-12-02", "close": 75.96, "volume": 97716.0}, {"date": "2025-12-03", "close": 76.12, "volume": 76122.0}, {"date": "2025-12-04", "close": 74.87, "volume": 82394.0}, {"date": "2025-12-05", "close": 74.6, "volume": 91900.0}, {"date": "2025-12-08", "close": 74.38, "volume": 74191.0}, {"date": "2025-12-09", "close": 76.03, "volume": 73369.0}, {"date": "2025-12-10", "close": 76.76, "volume": 212640.0}, {"date": "2025-12-11", "close": 78.26, "volume": 95834.0}, {"date": "2025-12-12", "close": 78.53, "volume": 93635.0}, {"date": "2025-12-15", "close": 78.17, "volume": 88902.0}, {"date": "2025-12-16", "close": 78.75, "volume": 95874.0}, {"date": "2025-12-17", "close": 79.54, "volume": 79994.0}, {"date": "2025-12-18", "close": 79.92, "volume": 76464.0}, {"date": "2025-12-19", "close": 78.36, "volume": 344710.0}, {"date": "2025-12-22", "close": 79.03, "volume": 70579.0}, {"date": "2025-12-23", "close": 79.29, "volume": 51571.0}, {"date": "2025-12-24", "close": 79.13, "volume": 21164.0}, {"date": "2025-12-26", "close": 78.4, "volume": 51445.0}, {"date": "2025-12-29", "close": 78.83, "volume": 41271.0}, {"date": "2025-12-30", "close": 78.71, "volume": 46560.0}, {"date": "2025-12-31", "close": 77.91, "volume": 31587.0}, {"date": "2026-01-02", "close": 75.71, "volume": 43019.0}, {"date": "2026-01-05", "close": 75.52, "volume": 72432.0}, {"date": "2026-01-06", "close": 75.2, "volume": 62796.0}, {"date": "2026-01-07", "close": 76.45, "volume": 61631.0}, {"date": "2026-01-08", "close": 77.41, "volume": 96362.0}, {"date": "2026-01-09", "close": 75.81, "volume": 66038.0}, {"date": "2026-01-12", "close": 76.49, "volume": 69666.0}, {"date": "2026-01-13", "close": 74.91, "volume": 57150.0}, {"date": "2026-01-14", "close": 75.8, "volume": 110511.0}, {"date": "2026-01-15", "close": 76.49, "volume": 49644.0}, {"date": "2026-01-16", "close": 76.02, "volume": 62868.0}, {"date": "2026-01-20", "close": 74.84, "volume": 80049.0}, {"date": "2026-01-21", "close": 75.67, "volume": 61705.0}, {"date": "2026-01-22", "close": 76.0, "volume": 76204.0}, {"date": "2026-01-23", "close": 75.87, "volume": 54634.0}, {"date": "2026-01-26", "close": 76.81, "volume": 65505.0}, {"date": "2026-01-27", "close": 76.07, "volume": 47294.0}, {"date": "2026-01-28", "close": 75.97, "volume": 59517.0}, {"date": "2026-01-29", "close": 77.18, "volume": 77375.0}, {"date": "2026-01-30", "close": 78.7, "volume": 319324.0}, {"date": "2026-02-02", "close": 79.04, "volume": 101156.0}, {"date": "2026-02-03", "close": 79.27, "volume": 73440.0}, {"date": "2026-02-04", "close": 78.53, "volume": 108439.0}, {"date": "2026-02-05", "close": 80.41, "volume": 67433.0}, {"date": "2026-02-06", "close": 80.22, "volume": 77870.0}, {"date": "2026-02-09", "close": 78.7, "volume": 99872.0}, {"date": "2026-02-10", "close": 78.89, "volume": 83065.0}, {"date": "2026-02-11", "close": 79.58, "volume": 65044.0}, {"date": "2026-02-12", "close": 80.3, "volume": 45751.0}, {"date": "2026-02-13", "close": 79.33, "volume": 37070.0}, {"date": "2026-02-17", "close": 80.43, "volume": 42405.0}, {"date": "2026-02-18", "close": 78.79, "volume": 51222.0}, {"date": "2026-02-19", "close": 78.38, "volume": 53788.0}, {"date": "2026-02-20", "close": 78.42, "volume": 69395.0}, {"date": "2026-02-23", "close": 77.58, "volume": 66393.0}, {"date": "2026-02-24", "close": 77.44, "volume": 63015.0}, {"date": "2026-02-25", "close": 78.46, "volume": 62711.0}, {"date": "2026-02-26", "close": 77.75, "volume": 83980.0}, {"date": "2026-02-27", "close": 77.63, "volume": 71181.0}, {"date": "2026-03-02", "close": 77.09, "volume": 78046.0}, {"date": "2026-03-03", "close": 75.7, "volume": 53545.0}, {"date": "2026-03-04", "close": 76.32, "volume": 95883.0}, {"date": "2026-03-05", "close": 75.22, "volume": 84137.0}, {"date": "2026-03-06", "close": 74.93, "volume": 92570.0}, {"date": "2026-03-09", "close": 72.65, "volume": 84241.0}, {"date": "2026-03-10", "close": 72.66, "volume": 61452.0}, {"date": "2026-03-11", "close": 71.74, "volume": 71861.0}, {"date": "2026-03-12", "close": 72.07, "volume": 81614.0}, {"date": "2026-03-13", "close": 73.24, "volume": 63598.0}, {"date": "2026-03-16", "close": 73.53, "volume": 61637.0}, {"date": "2026-03-17", "close": 72.82, "volume": 67767.0}, {"date": "2026-03-18", "close": 72.07, "volume": 71408.0}, {"date": "2026-03-19", "close": 72.4, "volume": 84402.0}, {"date": "2026-03-20", "close": 71.46, "volume": 328214.0}, {"date": "2026-03-23", "close": 73.1, "volume": 97180.0}, {"date": "2026-03-24", "close": 73.39, "volume": 87916.0}, {"date": "2026-03-25", "close": 72.82, "volume": 76044.0}, {"date": "2026-03-26", "close": 73.3, "volume": 95882.0}, {"date": "2026-03-27", "close": 72.71, "volume": 95020.0}, {"date": "2026-03-30", "close": 74.11, "volume": 124060.0}, {"date": "2026-03-31", "close": 72.64, "volume": 160401.0}, {"date": "2026-04-01", "close": 71.92, "volume": 99396.0}, {"date": "2026-04-02", "close": 73.1, "volume": 77077.0}, {"date": "2026-04-06", "close": 73.3, "volume": 66304.0}, {"date": "2026-04-07", "close": 73.97, "volume": 93502.0}, {"date": "2026-04-08", "close": 74.67, "volume": 112497.0}, {"date": "2026-04-09", "close": 75.63, "volume": 85067.0}, {"date": "2026-04-10", "close": 74.76, "volume": 86337.0}, {"date": "2026-04-13", "close": 75.26, "volume": 84328.0}, {"date": "2026-04-14", "close": 74.99, "volume": 71825.0}, {"date": "2026-04-15", "close": 74.93, "volume": 75546.0}, {"date": "2026-04-16", "close": 75.72, "volume": 104230.0}, {"date": "2026-04-17", "close": 76.69, "volume": 75672.0}, {"date": "2026-04-20", "close": 76.15, "volume": 87561.0}, {"date": "2026-04-21", "close": 76.02, "volume": 76505.0}, {"date": "2026-04-22", "close": 74.9, "volume": 93172.0}, {"date": "2026-04-23", "close": 76.11, "volume": 79352.0}, {"date": "2026-04-24", "close": 76.04, "volume": 77129.0}, {"date": "2026-04-27", "close": 76.48, "volume": 69999.0}, {"date": "2026-04-28", "close": 77.22, "volume": 74891.0}, {"date": "2026-04-29", "close": 75.39, "volume": 81750.0}, {"date": "2026-04-30", "close": 75.16, "volume": 74078.0}, {"date": "2026-05-01", "close": 75.62, "volume": 96361.0}, {"date": "2026-05-04", "close": 75.29, "volume": 81992.0}, {"date": "2026-05-05", "close": 74.39, "volume": 104476.0}, {"date": "2026-05-06", "close": 74.3, "volume": 83211.0}, {"date": "2026-05-07", "close": 72.87, "volume": 159520.0}, {"date": "2026-05-08", "close": 71.43, "volume": 86275.0}, {"date": "2026-05-11", "close": 70.85, "volume": 98647.0}, {"date": "2026-05-12", "close": 70.36, "volume": 92931.0}, {"date": "2026-05-13", "close": 69.7, "volume": 81554.0}, {"date": "2026-05-14", "close": 71.13, "volume": 78555.0}, {"date": "2026-05-15", "close": 71.03, "volume": 86268.0}, {"date": "2026-05-18", "close": 72.52, "volume": 69670.0}, {"date": "2026-05-19", "close": 72.73, "volume": 54402.0}, {"date": "2026-05-20", "close": 72.87, "volume": 48678.0}, {"date": "2026-05-21", "close": 73.23, "volume": 71422.0}, {"date": "2026-05-22", "close": 72.72, "volume": 80270.0}, {"date": "2026-05-26", "close": 72.27, "volume": 73319.0}, {"date": "2026-05-27", "close": 71.26, "volume": 64553.0}, {"date": "2026-05-28", "close": 70.47, "volume": 69759.0}, {"date": "2026-05-29", "close": 70.17, "volume": 121395.0}, {"date": "2026-06-01", "close": 69.19, "volume": 148356.0}, {"date": "2026-06-02", "close": 69.31, "volume": 114973.0}, {"date": "2026-06-03", "close": 68.195, "volume": 109287.0}, {"date": "2026-06-04", "close": 68.34, "volume": 102003.0}, {"date": "2026-06-05", "close": 70.27, "volume": 165558.0}, {"date": "2026-06-08", "close": 69.81, "volume": 112838.0}, {"date": "2026-06-09", "close": 70.59, "volume": 202149.0}, {"date": "2026-06-10", "close": 71.67, "volume": 176351.0}, {"date": "2026-06-11", "close": 71.87, "volume": 110532.0}, {"date": "2026-06-12", "close": 71.81, "volume": 101067.0}, {"date": "2026-06-15", "close": 71.46, "volume": 119755.0}, {"date": "2026-06-16", "close": 70.87, "volume": 102904.0}, {"date": "2026-06-17", "close": 70.79, "volume": 198469.0}, {"date": "2026-06-18", "close": 70.53, "volume": 254389.0}, {"date": "2026-06-22", "close": 70.62, "volume": 143817.0}, {"date": "2026-06-23", "close": 72.74, "volume": 183813.0}, {"date": "2026-06-24", "close": 73.57, "volume": 91240.0}, {"date": "2026-06-25", "close": 72.49, "volume": 109666.0}, {"date": "2026-06-26", "close": 75.21, "volume": 415407.0}, {"date": "2026-06-29", "close": 75.03, "volume": 144129.0}, {"date": "2026-06-30", "close": 74.86, "volume": 88917.0}, {"date": "2026-07-01", "close": 76.26, "volume": 158642.0}, {"date": "2026-07-02", "close": 77.47, "volume": 117734.0}, {"date": "2026-07-06", "close": 77.2, "volume": 96481.0}, {"date": "2026-07-07", "close": 78.28, "volume": 105159.0}, {"date": "2026-07-08", "close": 77.38, "volume": 119453.0}, {"date": "2026-07-09", "close": 75.93, "volume": 78534.0}, {"date": "2026-07-10", "close": 75.55, "volume": 60598.0}, {"date": "2026-07-13", "close": 75.93, "volume": 117531.0}, {"date": "2026-07-14", "close": 74.82, "volume": 112283.0}, {"date": "2026-07-15", "close": 73.11, "volume": 109789.0}, {"date": "2026-07-16", "close": 74.43, "volume": 85338.0}, {"date": "2026-07-17", "close": 74.14, "volume": 124659.0}, {"date": "2026-07-20", "close": 73.85, "volume": 60426.0}, {"date": "2026-07-21", "close": 73.43, "volume": 101286.0}, {"date": "2026-07-22", "close": 72.5, "volume": 95731.0}, {"date": "2026-07-23", "close": 72.94, "volume": 163709.0}, {"date": "2026-07-24", "close": 103.2, "volume": 1646311.0}, {"date": "2026-07-27", "close": 103.0, "volume": 1966094.0}, {"date": "2026-07-28", "close": 103.03, "volume": 584002.0}, {"date": "2026-07-29", "close": 103.1, "volume": 525519.0}, {"date": "2026-07-30", "close": 103.19, "volume": 403347.0}, {"date": "2026-07-31", "close": 103.39, "volume": 374237.0}, {"date": "2026-08-03", "close": 103.19, "volume": 289915.0}, {"date": "2026-08-04", "close": 103.26, "volume": 212919.0}, {"date": "2026-08-05", "close": 103.5, "volume": 196696.0}, {"date": "2026-08-06", "close": 103.5, "volume": 176404.0}, {"date": "2026-08-07", "close": 103.5, "volume": 183749.0}], "refreshing": true}