{"ticker": "SIGI", "overview": {"cik": "230557", "ticker": "SIGI", "name": "SELECTIVE INSURANCE GROUP INC", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008499", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001964306-26-000475", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "10-Q SEPTEMBER 30, 2026", "accession": "0000230557-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000230557-26-000024", "price_sensitive": true}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001225208-26-008316", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001225208-26-007854", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001104659-26-108267", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006824", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "10-Q JUNE 30, 2026", "accession": "0000230557-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000230557-26-000018", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004679", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061133", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001303", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004827", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004825", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004823", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004822", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004820", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004818", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004816", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004813", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004815", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004812", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 364342.301, "net": -364342.301, "insiders": 1, "first_date": "2026-10-26", "last_date": "2026-10-26"}, "metrics": {"ticker": "SIGI", "has_prices": true, "as_of": "2026-08-07", "last": 96.23, "prev_close": 96.78, "change": -0.5499999999999972, "change_pct": -0.005682992353792077, "session_volume": 248912.0, "vwap_5": 96.28834733872303, "vwap_20": 95.78622017760738, "vwap_60": 93.42300280146196, "vwap_250": 83.86393186844595, "high_52w": 100.15, "low_52w": 73.72, "avg_volume_20": 592233.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008499", "src": "INSIDERS", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "Cynthia S. Nicholson", "who_key": "Nicholson Cynthia S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 364342.301, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Boardroom sells $364K of SIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1470648/000122520826008499/0001225208-26-008499-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "13DG-0001167557-26-000215", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.59% passive stake in SIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000215-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000315066-26-001303", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "FMR LLC moves to a 4.2% passive stake in SIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001303-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-001012", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "Selective Insurance Group Inc", "who_key": "SELECTIVE 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": "SELECTIVE INSURANCE GROUP INC takes a 5.24% passive stake in SIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/230557/0002100119-26-001012-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000649", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "Selective Insurance Group Inc", "who_key": "SELECTIVE 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": "SELECTIVE INSURANCE GROUP INC crosses 5% of SIGI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/230557/0002100121-26-000649-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002270", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "Selective Insurance Group Inc", "who_key": "SELECTIVE 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": "SELECTIVE INSURANCE GROUP INC adjusts its stake in SIGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/230557/0000102909-26-002270-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2025-20030891-T538", "src": "CONGRESS", "ticker": "SIGI", "cik": "", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "okerage Account 924\nSP Selective Insurance Group, Inc. -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps SIGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725208}, {"id": "HOUSE-2025-20030891-T539", "src": "CONGRESS", "ticker": "SIGI", "cik": "", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "okerage Account 924\nSP Selective Insurance Group, Inc. -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds SIGI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733848}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-20", "src": "CONGRESS", "ticker": "SIGI", "cik": "", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "Selective Insurance Group Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Tillis dumps SIGI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164088}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000215", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.59% passive stake in SIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000215-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000315066-26-001303", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "FMR LLC moves to a 4.2% passive stake in SIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001303-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-001012", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "Selective Insurance Group Inc", "who_key": "SELECTIVE 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": "SELECTIVE INSURANCE GROUP INC takes a 5.24% passive stake in SIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/230557/0002100119-26-001012-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000649", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "Selective Insurance Group Inc", "who_key": "SELECTIVE 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": "SELECTIVE INSURANCE GROUP INC crosses 5% of SIGI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/230557/0002100121-26-000649-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002270", "src": "13DG", "ticker": "SIGI", "cik": "230557", "company": "SELECTIVE INSURANCE GROUP INC", "company_raw": "SELECTIVE INSURANCE GROUP INC", "who": "Selective Insurance Group Inc", "who_key": "SELECTIVE 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": "SELECTIVE INSURANCE GROUP INC adjusts its stake in SIGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/230557/0000102909-26-002270-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Selective Insurance Group, Inc. - Depositary Shares, each representing a 1/1,000th interest in a share of 4.60% Non-Cumulative Preferred Stock, Series B", "new_value": "SELECTIVE INSURANCE GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000230557", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000230557", "applied": 1, "detected_at": "2026-10-27T18:06:55.984267"}]}, "key_people": [{"who": "Cynthia S. Nicholson", "who_key": "Nicholson Cynthia S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 364342.301, "net": -364342.301, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 364342.301, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1470648/000122520826008499/0001225208-26-008499-index.htm"}], "latest": {"action": "SELL", "amount": 364342.301, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1470648/000122520826008499/0001225208-26-008499-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-10-26", "net": -364342.301}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001225208-26-008499", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001964306-26-000475", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "10-Q SEPTEMBER 30, 2026", "accession": "0000230557-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000230557-26-000024", "price_sensitive": true}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001225208-26-008316", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001225208-26-007854", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001104659-26-108267", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006824", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "10-Q JUNE 30, 2026", "accession": "0000230557-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000230557-26-000018", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004679", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061133", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001303", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004827", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004825", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004823", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004822", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004820", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004818", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004816", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004813", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004815", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004812", "price_sensitive": false}], "performance": {"ticker": "SIGI", "has_prices": true, "summary": {"n": 1, "avg": 0.13052161654135336, "win_rate": 1.0, "best": 0.13052161654135336, "worst": 0.13052161654135336, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 85.12, "return": 0.13052161654135336}]}, "price_series": [{"date": "2016-08-08", "close": 39.47, "volume": 136325.0}, {"date": "2016-08-09", "close": 39.73, "volume": 193316.0}, {"date": "2016-08-10", "close": 39.36, "volume": 303469.0}, {"date": "2016-08-11", "close": 39.09, "volume": 152342.0}, {"date": "2016-08-12", "close": 38.92, "volume": 110844.0}, {"date": "2016-08-15", "close": 38.92, "volume": 110737.0}, {"date": "2016-08-16", "close": 38.64, "volume": 108694.0}, {"date": "2016-08-17", "close": 38.41, "volume": 93790.0}, {"date": "2016-08-18", "close": 38.86, "volume": 137729.0}, {"date": "2016-08-19", "close": 38.76, "volume": 185299.0}, {"date": "2016-08-22", "close": 38.4, "volume": 232525.0}, {"date": "2016-08-23", "close": 38.32, "volume": 156011.0}, {"date": "2016-08-24", "close": 38.55, "volume": 138311.0}, {"date": "2016-08-25", "close": 38.99, "volume": 161226.0}, {"date": "2016-08-26", "close": 38.85, "volume": 75169.0}, {"date": "2016-08-29", "close": 39.45, "volume": 156255.0}, {"date": "2016-08-30", "close": 39.67, "volume": 113223.0}, {"date": "2016-08-31", "close": 39.9, "volume": 185415.0}, {"date": "2016-09-01", "close": 40.18, "volume": 235066.0}, {"date": "2016-09-02", "close": 40.53, "volume": 150302.0}, {"date": "2016-09-06", "close": 40.59, "volume": 208801.0}, {"date": "2016-09-07", "close": 41.08, "volume": 204964.0}, {"date": "2016-09-08", "close": 40.78, "volume": 155949.0}, {"date": "2016-09-09", "close": 39.89, "volume": 181893.0}, {"date": "2016-09-12", "close": 40.4, "volume": 246834.0}, {"date": "2016-09-13", "close": 40.13, "volume": 183613.0}, {"date": "2016-09-14", "close": 39.39, "volume": 117751.0}, {"date": "2016-09-15", "close": 39.62, "volume": 109289.0}, {"date": "2016-09-16", "close": 39.29, "volume": 369589.0}, {"date": "2016-09-19", "close": 39.35, "volume": 89462.0}, {"date": "2016-09-20", "close": 39.29, "volume": 103885.0}, {"date": "2016-09-21", "close": 40.02, "volume": 162002.0}, {"date": "2016-09-22", "close": 40.98, "volume": 263728.0}, {"date": "2016-09-23", "close": 40.49, "volume": 247767.0}, {"date": "2016-09-26", "close": 39.76, "volume": 206584.0}, {"date": "2016-09-27", "close": 39.94, "volume": 170683.0}, {"date": "2016-09-28", "close": 40.4, "volume": 141617.0}, {"date": "2016-09-29", "close": 39.82, "volume": 76475.0}, {"date": "2016-09-30", "close": 39.86, "volume": 237501.0}, {"date": "2016-10-03", "close": 39.31, "volume": 241519.0}, {"date": "2016-10-04", "close": 38.95, "volume": 193660.0}, {"date": "2016-10-05", "close": 38.91, "volume": 240580.0}, {"date": "2016-10-06", "close": 38.7, "volume": 183872.0}, {"date": "2016-10-07", "close": 39.18, "volume": 326741.0}, {"date": "2016-10-10", "close": 39.25, "volume": 209861.0}, {"date": "2016-10-11", "close": 39.05, "volume": 175507.0}, {"date": "2016-10-12", "close": 39.45, "volume": 112189.0}, {"date": "2016-10-13", "close": 40.09, "volume": 207777.0}, {"date": "2016-10-14", "close": 40.43, "volume": 243300.0}, {"date": "2016-10-17", "close": 40.45, "volume": 115877.0}, {"date": "2016-10-18", "close": 40.15, "volume": 223901.0}, {"date": "2016-10-19", "close": 40.5, "volume": 145387.0}, {"date": "2016-10-20", "close": 39.9, "volume": 276522.0}, {"date": "2016-10-21", "close": 39.85, "volume": 308935.0}, {"date": "2016-10-24", "close": 40.5, "volume": 184361.0}, {"date": "2016-10-25", "close": 39.8, "volume": 198446.0}, {"date": "2016-10-26", "close": 39.45, "volume": 126565.0}, {"date": "2016-10-27", "close": 36.35, "volume": 699697.0}, {"date": "2016-10-28", "close": 36.9, "volume": 557107.0}, {"date": "2016-10-31", "close": 36.95, "volume": 373821.0}, {"date": "2016-11-01", "close": 36.0, "volume": 459903.0}, {"date": "2016-11-02", "close": 35.35, "volume": 276306.0}, {"date": "2016-11-03", "close": 35.35, "volume": 284954.0}, {"date": "2016-11-04", "close": 35.75, "volume": 236535.0}, {"date": "2016-11-07", "close": 36.05, "volume": 313445.0}, {"date": "2016-11-08", "close": 36.65, "volume": 166585.0}, {"date": "2016-11-09", "close": 37.35, "volume": 320067.0}, {"date": "2016-11-10", "close": 38.55, "volume": 405158.0}, {"date": "2016-11-11", "close": 39.65, "volume": 437158.0}, {"date": "2016-11-14", "close": 40.55, "volume": 418569.0}, {"date": "2016-11-15", "close": 40.05, "volume": 182263.0}, {"date": "2016-11-16", "close": 40.45, "volume": 232260.0}, {"date": "2016-11-17", "close": 40.25, "volume": 277758.0}, {"date": "2016-11-18", "close": 40.65, "volume": 312076.0}, {"date": "2016-11-21", "close": 40.7, "volume": 125579.0}, {"date": "2016-11-22", "close": 41.4, "volume": 193397.0}, {"date": "2016-11-23", "close": 42.05, "volume": 225322.0}, {"date": "2016-11-25", "close": 42.25, "volume": 74363.0}, {"date": "2016-11-28", "close": 41.9, "volume": 220798.0}, {"date": "2016-11-29", "close": 41.75, "volume": 169937.0}, {"date": "2016-11-30", "close": 41.1, "volume": 171233.0}, {"date": "2016-12-01", "close": 41.25, "volume": 180439.0}, {"date": "2016-12-02", "close": 40.55, "volume": 141929.0}, {"date": "2016-12-05", "close": 40.6, "volume": 332477.0}, {"date": "2016-12-06", "close": 40.75, "volume": 372444.0}, {"date": "2016-12-07", "close": 41.55, "volume": 377425.0}, {"date": "2016-12-08", "close": 42.55, "volume": 356438.0}, {"date": "2016-12-09", "close": 41.7, "volume": 409514.0}, {"date": "2016-12-12", "close": 42.1, "volume": 317552.0}, {"date": "2016-12-13", "close": 42.85, "volume": 309692.0}, {"date": "2016-12-14", "close": 42.25, "volume": 212501.0}, {"date": "2016-12-15", "close": 42.65, "volume": 468092.0}, {"date": "2016-12-16", "close": 43.2, "volume": 1127501.0}, {"date": "2016-12-19", "close": 43.3, "volume": 264121.0}, {"date": "2016-12-20", "close": 43.45, "volume": 227021.0}, {"date": "2016-12-21", "close": 43.1, "volume": 143746.0}, {"date": "2016-12-22", "close": 43.55, "volume": 191657.0}, {"date": "2016-12-23", "close": 43.65, "volume": 133433.0}, {"date": "2016-12-27", "close": 43.4, "volume": 95748.0}, {"date": "2016-12-28", "close": 42.95, "volume": 135679.0}, {"date": "2016-12-29", "close": 43.2, "volume": 88989.0}, {"date": "2016-12-30", "close": 43.05, "volume": 149915.0}, {"date": "2017-01-03", "close": 43.4, "volume": 196857.0}, {"date": "2017-01-04", "close": 43.85, "volume": 197978.0}, {"date": "2017-01-05", "close": 43.45, "volume": 162981.0}, {"date": "2017-01-06", "close": 43.8, "volume": 185084.0}, {"date": "2017-01-09", "close": 42.5, "volume": 316678.0}, {"date": "2017-01-10", "close": 42.6, "volume": 261839.0}, {"date": "2017-01-11", "close": 43.35, "volume": 302054.0}, {"date": "2017-01-12", "close": 41.7, "volume": 196409.0}, {"date": "2017-01-13", "close": 42.05, "volume": 219122.0}, {"date": "2017-01-17", "close": 41.4, "volume": 151474.0}, {"date": "2017-01-18", "close": 41.95, "volume": 181788.0}, {"date": "2017-01-19", "close": 41.6, "volume": 129386.0}, {"date": "2017-01-20", "close": 42.15, "volume": 165902.0}, {"date": "2017-01-23", "close": 41.7, "volume": 167434.0}, {"date": "2017-01-24", "close": 42.2, "volume": 261324.0}, {"date": "2017-01-25", "close": 42.55, "volume": 125754.0}, {"date": "2017-01-26", "close": 42.4, "volume": 151960.0}, {"date": "2017-01-27", "close": 42.25, "volume": 128810.0}, {"date": "2017-01-30", "close": 41.55, "volume": 233213.0}, {"date": "2017-01-31", "close": 41.7, "volume": 241977.0}, {"date": "2017-02-01", "close": 41.6, "volume": 150410.0}, {"date": "2017-02-02", "close": 41.8, "volume": 159452.0}, {"date": "2017-02-03", "close": 43.65, "volume": 439414.0}, {"date": "2017-02-06", "close": 43.35, "volume": 272729.0}, {"date": "2017-02-07", "close": 43.7, "volume": 253693.0}, {"date": "2017-02-08", "close": 43.05, "volume": 217787.0}, {"date": "2017-02-09", "close": 43.1, "volume": 225006.0}, {"date": "2017-02-10", "close": 43.25, "volume": 205832.0}, {"date": "2017-02-13", "close": 43.35, "volume": 149382.0}, {"date": "2017-02-14", "close": 43.2, "volume": 283328.0}, {"date": "2017-02-15", "close": 43.8, "volume": 177506.0}, {"date": "2017-02-16", "close": 43.95, "volume": 159902.0}, {"date": "2017-02-17", "close": 43.55, "volume": 256365.0}, {"date": "2017-02-21", "close": 43.65, "volume": 192755.0}, {"date": "2017-02-22", "close": 43.95, "volume": 169212.0}, {"date": "2017-02-23", "close": 44.1, "volume": 117123.0}, {"date": "2017-02-24", "close": 44.05, "volume": 173051.0}, {"date": "2017-02-27", "close": 44.2, "volume": 238233.0}, {"date": "2017-02-28", "close": 44.3, "volume": 256725.0}, {"date": "2017-03-01", "close": 45.6, "volume": 238502.0}, {"date": "2017-03-02", "close": 45.35, "volume": 297414.0}, {"date": "2017-03-03", "close": 45.9, "volume": 346906.0}, {"date": "2017-03-06", "close": 46.25, "volume": 485145.0}, {"date": "2017-03-07", "close": 46.9, "volume": 525574.0}, {"date": "2017-03-08", "close": 46.95, "volume": 282574.0}, {"date": "2017-03-09", "close": 46.85, "volume": 261441.0}, {"date": "2017-03-10", "close": 47.25, "volume": 357878.0}, {"date": "2017-03-13", "close": 47.6, "volume": 339636.0}, {"date": "2017-03-14", "close": 48.15, "volume": 444735.0}, {"date": "2017-03-15", "close": 48.85, "volume": 277000.0}, {"date": "2017-03-16", "close": 48.35, "volume": 318799.0}, {"date": "2017-03-17", "close": 48.45, "volume": 1259619.0}, {"date": "2017-03-20", "close": 48.05, "volume": 398063.0}, {"date": "2017-03-21", "close": 47.85, "volume": 398812.0}, {"date": "2017-03-22", "close": 47.1, "volume": 394606.0}, {"date": "2017-03-23", "close": 47.2, "volume": 251303.0}, {"date": "2017-03-24", "close": 46.8, "volume": 309147.0}, {"date": "2017-03-27", "close": 46.75, "volume": 221994.0}, {"date": "2017-03-28", "close": 46.925, "volume": 341511.0}, {"date": "2017-03-29", "close": 46.775, "volume": 232938.0}, {"date": "2017-03-30", "close": 47.0, "volume": 207995.0}, {"date": "2017-03-31", "close": 47.15, "volume": 364901.0}, {"date": "2017-04-03", "close": 45.95, "volume": 275815.0}, {"date": "2017-04-04", "close": 46.0, "volume": 338683.0}, {"date": "2017-04-05", "close": 45.35, "volume": 320775.0}, {"date": "2017-04-06", "close": 45.1, "volume": 210085.0}, {"date": "2017-04-07", "close": 44.75, "volume": 311125.0}, {"date": "2017-04-10", "close": 45.35, "volume": 200071.0}, {"date": "2017-04-11", "close": 45.75, "volume": 223058.0}, {"date": "2017-04-12", "close": 45.35, "volume": 254563.0}, {"date": "2017-04-13", "close": 45.4, "volume": 270879.0}, {"date": "2017-04-17", "close": 46.45, "volume": 315173.0}, {"date": "2017-04-18", "close": 46.8, "volume": 318183.0}, {"date": "2017-04-19", "close": 46.85, "volume": 245247.0}, {"date": "2017-04-20", "close": 47.2, "volume": 304466.0}, {"date": "2017-04-21", "close": 47.65, "volume": 265100.0}, {"date": "2017-04-24", "close": 47.4, "volume": 491631.0}, {"date": "2017-04-25", "close": 48.3, "volume": 314474.0}, {"date": "2017-04-26", "close": 48.9, "volume": 502075.0}, {"date": "2017-04-27", "close": 53.0, "volume": 745321.0}, {"date": "2017-04-28", "close": 52.8, "volume": 516623.0}, {"date": "2017-05-01", "close": 51.75, "volume": 547407.0}, {"date": "2017-05-02", "close": 50.9, "volume": 454393.0}, {"date": "2017-05-03", "close": 50.75, "volume": 265106.0}, {"date": "2017-05-04", "close": 50.9, "volume": 127796.0}, {"date": "2017-05-05", "close": 50.8, "volume": 141288.0}, {"date": "2017-05-08", "close": 50.5, "volume": 157817.0}, {"date": "2017-05-09", "close": 50.1, "volume": 204884.0}, {"date": "2017-05-10", "close": 50.05, "volume": 108889.0}, {"date": "2017-05-11", "close": 49.9, "volume": 186542.0}, {"date": "2017-05-12", "close": 49.65, "volume": 129119.0}, {"date": "2017-05-15", "close": 49.75, "volume": 112029.0}, {"date": "2017-05-16", "close": 49.2, "volume": 152031.0}, {"date": "2017-05-17", "close": 49.1, "volume": 217720.0}, {"date": "2017-05-18", "close": 49.45, "volume": 196148.0}, {"date": "2017-05-19", "close": 49.7, "volume": 255976.0}, {"date": "2017-05-22", "close": 50.3, "volume": 163753.0}, {"date": "2017-05-23", "close": 50.45, "volume": 287369.0}, {"date": "2017-05-24", "close": 49.9, "volume": 167058.0}, {"date": "2017-05-25", "close": 50.1, "volume": 169165.0}, {"date": "2017-05-26", "close": 50.05, "volume": 273976.0}, {"date": "2017-05-30", "close": 49.55, "volume": 139060.0}, {"date": "2017-05-31", "close": 51.1, "volume": 281247.0}, {"date": "2017-06-01", "close": 50.95, "volume": 266388.0}, {"date": "2017-06-02", "close": 51.25, "volume": 170203.0}, {"date": "2017-06-05", "close": 50.65, "volume": 117344.0}, {"date": "2017-06-06", "close": 49.5, "volume": 187695.0}, {"date": "2017-06-07", "close": 49.95, "volume": 160403.0}, {"date": "2017-06-08", "close": 50.7, "volume": 161555.0}, {"date": "2017-06-09", "close": 51.7, "volume": 187098.0}, {"date": "2017-06-12", "close": 51.9, "volume": 272961.0}, {"date": "2017-06-13", "close": 52.4, "volume": 140475.0}, {"date": "2017-06-14", "close": 52.1, "volume": 166765.0}, {"date": "2017-06-15", "close": 52.2, "volume": 123691.0}, {"date": "2017-06-16", "close": 51.2, "volume": 606486.0}, {"date": "2017-06-19", "close": 50.75, "volume": 198781.0}, {"date": "2017-06-20", "close": 49.8, "volume": 174943.0}, {"date": "2017-06-21", "close": 49.3, "volume": 163335.0}, {"date": "2017-06-22", "close": 49.2, "volume": 123804.0}, {"date": "2017-06-23", "close": 49.7, "volume": 367765.0}, {"date": "2017-06-26", "close": 49.5, "volume": 192555.0}, {"date": "2017-06-27", "close": 49.4, "volume": 159166.0}, {"date": "2017-06-28", "close": 50.4, "volume": 182886.0}, {"date": "2017-06-29", "close": 50.75, "volume": 189900.0}, {"date": "2017-06-30", "close": 50.05, "volume": 114687.0}, {"date": "2017-07-03", "close": 51.15, "volume": 75702.0}, {"date": "2017-07-05", "close": 50.1, "volume": 97384.0}, {"date": "2017-07-06", "close": 49.7, "volume": 102339.0}, {"date": "2017-07-07", "close": 51.15, "volume": 136385.0}, {"date": "2017-07-10", "close": 51.0, "volume": 139800.0}, {"date": "2017-07-11", "close": 50.75, "volume": 158346.0}, {"date": "2017-07-12", "close": 51.3, "volume": 136428.0}, {"date": "2017-07-13", "close": 51.4, "volume": 126418.0}, {"date": "2017-07-14", "close": 51.65, "volume": 144377.0}, {"date": "2017-07-17", "close": 50.95, "volume": 146796.0}, {"date": "2017-07-18", "close": 51.15, "volume": 193874.0}, {"date": "2017-07-19", "close": 51.55, "volume": 165767.0}, {"date": "2017-07-20", "close": 51.2, "volume": 151109.0}, {"date": "2017-07-21", "close": 50.7, "volume": 237219.0}, {"date": "2017-07-24", "close": 51.1, "volume": 174187.0}, {"date": "2017-07-25", "close": 51.3, "volume": 170633.0}, {"date": "2017-07-26", "close": 50.6, "volume": 205112.0}, {"date": "2017-07-27", "close": 49.7, "volume": 325399.0}, {"date": "2017-07-28", "close": 50.75, "volume": 198921.0}, {"date": "2017-07-31", "close": 50.65, "volume": 253365.0}, {"date": "2017-08-01", "close": 51.15, "volume": 121492.0}, {"date": "2017-08-02", "close": 50.9, "volume": 159084.0}, {"date": "2017-08-03", "close": 50.85, "volume": 131286.0}, {"date": "2017-08-04", "close": 51.5, "volume": 122816.0}, {"date": "2017-08-07", "close": 50.85, "volume": 130321.0}, {"date": "2017-08-08", "close": 51.3, "volume": 132568.0}, {"date": "2017-08-09", "close": 51.65, "volume": 159115.0}, {"date": "2017-08-10", "close": 51.15, "volume": 194480.0}, {"date": "2017-08-11", "close": 49.65, "volume": 221321.0}, {"date": "2017-08-14", "close": 50.45, "volume": 186716.0}, {"date": "2017-08-15", "close": 50.5, "volume": 213842.0}, {"date": "2017-08-16", "close": 51.3, "volume": 300449.0}, {"date": "2017-08-17", "close": 50.85, "volume": 191476.0}, {"date": "2017-08-18", "close": 50.45, "volume": 180218.0}, {"date": "2017-08-21", "close": 50.45, "volume": 168043.0}, {"date": "2017-08-22", "close": 50.6, "volume": 165827.0}, {"date": "2017-08-23", "close": 50.5, "volume": 149501.0}, {"date": "2017-08-24", "close": 50.85, "volume": 195899.0}, {"date": "2017-08-25", "close": 50.95, "volume": 77548.0}, {"date": "2017-08-28", "close": 50.5, "volume": 161061.0}, {"date": "2017-08-29", "close": 50.5, "volume": 113408.0}, {"date": "2017-08-30", "close": 50.3, "volume": 84463.0}, {"date": "2017-08-31", "close": 50.4, "volume": 254265.0}, {"date": "2017-09-01", "close": 50.7, "volume": 163700.0}, {"date": "2017-09-05", "close": 47.55, "volume": 310533.0}, {"date": "2017-09-06", "close": 47.2, "volume": 507240.0}, {"date": "2017-09-07", "close": 46.7, "volume": 358939.0}, {"date": "2017-09-08", "close": 48.6, "volume": 211660.0}, {"date": "2017-09-11", "close": 50.3, "volume": 279565.0}, {"date": "2017-09-12", "close": 49.8, "volume": 129711.0}, {"date": "2017-09-13", "close": 50.3, "volume": 156153.0}, {"date": "2017-09-14", "close": 50.75, "volume": 164029.0}, {"date": "2017-09-15", "close": 51.6, "volume": 678184.0}, {"date": "2017-09-18", "close": 51.35, "volume": 166228.0}, {"date": "2017-09-19", "close": 51.25, "volume": 141458.0}, {"date": "2017-09-20", "close": 51.65, "volume": 168694.0}, {"date": "2017-09-21", "close": 51.85, "volume": 146824.0}, {"date": "2017-09-22", "close": 52.2, "volume": 114060.0}, {"date": "2017-09-25", "close": 52.45, "volume": 146756.0}, {"date": "2017-09-26", "close": 51.9, "volume": 192989.0}, {"date": "2017-09-27", "close": 52.7, "volume": 291646.0}, {"date": "2017-09-28", "close": 53.45, "volume": 166888.0}, {"date": "2017-09-29", "close": 53.85, "volume": 205280.0}, {"date": "2017-10-02", "close": 54.95, "volume": 239795.0}, {"date": "2017-10-03", "close": 54.9, "volume": 225171.0}, {"date": "2017-10-04", "close": 54.4, "volume": 100877.0}, {"date": "2017-10-05", "close": 54.4, "volume": 104720.0}, {"date": "2017-10-06", "close": 54.5, "volume": 152310.0}, {"date": "2017-10-09", "close": 54.0, "volume": 113345.0}, {"date": "2017-10-10", "close": 54.55, "volume": 135634.0}, {"date": "2017-10-11", "close": 54.65, "volume": 110635.0}, {"date": "2017-10-12", "close": 54.35, "volume": 123845.0}, {"date": "2017-10-13", "close": 54.95, "volume": 153253.0}, {"date": "2017-10-16", "close": 54.8, "volume": 110866.0}, {"date": "2017-10-17", "close": 54.4, "volume": 91616.0}, {"date": "2017-10-18", "close": 55.0, "volume": 116808.0}, {"date": "2017-10-19", "close": 55.5, "volume": 94267.0}, {"date": "2017-10-20", "close": 55.8, "volume": 113490.0}, {"date": "2017-10-23", "close": 55.05, "volume": 89185.0}, {"date": "2017-10-24", "close": 55.1, "volume": 86668.0}, {"date": "2017-10-25", "close": 55.45, "volume": 100083.0}, {"date": "2017-10-26", "close": 58.6, "volume": 248394.0}, {"date": "2017-10-27", "close": 59.2, "volume": 195254.0}, {"date": "2017-10-30", "close": 58.25, "volume": 192803.0}, {"date": "2017-10-31", "close": 59.6, "volume": 235712.0}, {"date": "2017-11-01", "close": 58.95, "volume": 148939.0}, {"date": "2017-11-02", "close": 59.8, "volume": 150912.0}, {"date": "2017-11-03", "close": 58.55, "volume": 258446.0}, {"date": "2017-11-06", "close": 59.1, "volume": 141835.0}, {"date": "2017-11-07", "close": 58.4, "volume": 148173.0}, {"date": "2017-11-08", "close": 58.3, "volume": 253381.0}, {"date": "2017-11-09", "close": 58.25, "volume": 192784.0}, {"date": "2017-11-10", "close": 58.3, "volume": 121544.0}, {"date": "2017-11-13", "close": 58.4, "volume": 90187.0}, {"date": "2017-11-14", "close": 58.15, "volume": 144730.0}, {"date": "2017-11-15", "close": 58.65, "volume": 137305.0}, {"date": "2017-11-16", "close": 58.8, "volume": 139035.0}, {"date": "2017-11-17", "close": 58.9, "volume": 249409.0}, {"date": "2017-11-20", "close": 59.25, "volume": 101601.0}, {"date": "2017-11-21", "close": 59.85, "volume": 149929.0}, {"date": "2017-11-22", "close": 59.2, "volume": 179587.0}, {"date": "2017-11-24", "close": 59.4, "volume": 105150.0}, {"date": "2017-11-27", "close": 59.15, "volume": 74327.0}, {"date": "2017-11-28", "close": 60.45, "volume": 113588.0}, {"date": "2017-11-29", "close": 61.7, "volume": 106817.0}, {"date": "2017-11-30", "close": 61.2, "volume": 162483.0}, {"date": "2017-12-01", "close": 61.0, "volume": 130174.0}, {"date": "2017-12-04", "close": 60.9, "volume": 104022.0}, {"date": "2017-12-05", "close": 59.85, "volume": 90508.0}, {"date": "2017-12-06", "close": 59.65, "volume": 94153.0}, {"date": "2017-12-07", "close": 59.75, "volume": 111655.0}, {"date": "2017-12-08", "close": 59.2, "volume": 128081.0}, {"date": "2017-12-11", "close": 59.4, "volume": 147810.0}, {"date": "2017-12-12", "close": 59.55, "volume": 126391.0}, {"date": "2017-12-13", "close": 59.0, "volume": 149991.0}, {"date": "2017-12-14", "close": 58.4, "volume": 148436.0}, {"date": "2017-12-15", "close": 59.55, "volume": 1264360.0}, {"date": "2017-12-18", "close": 59.05, "volume": 167025.0}, {"date": "2017-12-19", "close": 57.85, "volume": 202083.0}, {"date": "2017-12-20", "close": 57.3, "volume": 146149.0}, {"date": "2017-12-21", "close": 57.7, "volume": 119455.0}, {"date": "2017-12-22", "close": 57.85, "volume": 75380.0}, {"date": "2017-12-26", "close": 58.05, "volume": 84141.0}, {"date": "2017-12-27", "close": 58.1, "volume": 104059.0}, {"date": "2017-12-28", "close": 58.6, "volume": 88565.0}, {"date": "2017-12-29", "close": 58.7, "volume": 153379.0}, {"date": "2018-01-02", "close": 57.45, "volume": 268617.0}, {"date": "2018-01-03", "close": 56.7, "volume": 86955.0}, {"date": "2018-01-04", "close": 57.5, "volume": 88780.0}, {"date": "2018-01-05", "close": 57.55, "volume": 85704.0}, {"date": "2018-01-08", "close": 57.45, "volume": 108502.0}, {"date": "2018-01-09", "close": 57.75, "volume": 137094.0}, {"date": "2018-01-10", "close": 58.5, "volume": 210414.0}, {"date": "2018-01-11", "close": 59.0, "volume": 135232.0}, {"date": "2018-01-12", "close": 59.15, "volume": 109521.0}, {"date": "2018-01-16", "close": 59.05, "volume": 97335.0}, {"date": "2018-01-17", "close": 60.75, "volume": 137026.0}, {"date": "2018-01-18", "close": 59.5, "volume": 150573.0}, {"date": "2018-01-19", "close": 60.55, "volume": 102561.0}, {"date": "2018-01-22", "close": 60.35, "volume": 115484.0}, {"date": "2018-01-23", "close": 60.5, "volume": 104769.0}, {"date": "2018-01-24", "close": 59.35, "volume": 101073.0}, {"date": "2018-01-25", "close": 60.0, "volume": 132981.0}, {"date": "2018-01-26", "close": 59.55, "volume": 76236.0}, {"date": "2018-01-29", "close": 59.0, "volume": 129409.0}, {"date": "2018-01-30", "close": 58.65, "volume": 105965.0}, {"date": "2018-01-31", "close": 58.25, "volume": 100395.0}, {"date": "2018-02-01", "close": 58.25, "volume": 139572.0}, {"date": "2018-02-02", "close": 59.3, "volume": 208501.0}, {"date": "2018-02-05", "close": 57.6, "volume": 258505.0}, {"date": "2018-02-06", "close": 57.3, "volume": 253616.0}, {"date": "2018-02-07", "close": 57.8, "volume": 97197.0}, {"date": "2018-02-08", "close": 56.05, "volume": 229569.0}, {"date": "2018-02-09", "close": 57.1, "volume": 180423.0}, {"date": "2018-02-12", "close": 57.6, "volume": 202995.0}, {"date": "2018-02-13", "close": 57.35, "volume": 84086.0}, {"date": "2018-02-14", "close": 58.5, "volume": 117924.0}, {"date": "2018-02-15", "close": 58.55, "volume": 83902.0}, {"date": "2018-02-16", "close": 58.7, "volume": 182105.0}, {"date": "2018-02-20", "close": 57.45, "volume": 129447.0}, {"date": "2018-02-21", "close": 58.1, "volume": 128664.0}, {"date": "2018-02-22", "close": 57.9, "volume": 155698.0}, {"date": "2018-02-23", "close": 58.3, "volume": 137106.0}, {"date": "2018-02-26", "close": 58.85, "volume": 191584.0}, {"date": "2018-02-27", "close": 58.3, "volume": 302532.0}, {"date": "2018-02-28", "close": 56.85, "volume": 187551.0}, {"date": "2018-03-01", "close": 56.55, "volume": 159906.0}, {"date": "2018-03-02", "close": 57.25, "volume": 123036.0}, {"date": "2018-03-05", "close": 58.35, "volume": 124310.0}, {"date": "2018-03-06", "close": 58.75, "volume": 141086.0}, {"date": "2018-03-07", "close": 59.85, "volume": 175262.0}, {"date": "2018-03-08", "close": 59.45, "volume": 165975.0}, {"date": "2018-03-09", "close": 61.4, "volume": 152342.0}, {"date": "2018-03-12", "close": 61.3, "volume": 180667.0}, {"date": "2018-03-13", "close": 60.8, "volume": 137356.0}, {"date": "2018-03-14", "close": 60.6, "volume": 154195.0}, {"date": "2018-03-15", "close": 60.8, "volume": 159756.0}, {"date": "2018-03-16", "close": 61.3, "volume": 537731.0}, {"date": "2018-03-19", "close": 61.05, "volume": 149242.0}, {"date": "2018-03-20", "close": 61.7, "volume": 96877.0}, {"date": "2018-03-21", "close": 61.45, "volume": 78686.0}, {"date": "2018-03-22", "close": 59.95, "volume": 145357.0}, {"date": "2018-03-23", "close": 58.25, "volume": 224839.0}, {"date": "2018-03-26", "close": 60.2, "volume": 162849.0}, {"date": "2018-03-27", "close": 59.35, "volume": 134681.0}, {"date": "2018-03-28", "close": 60.75, "volume": 188625.0}, {"date": "2018-03-29", "close": 60.7, "volume": 234498.0}, {"date": "2018-04-02", "close": 59.5, "volume": 166218.0}, {"date": "2018-04-03", "close": 60.55, "volume": 211682.0}, {"date": "2018-04-04", "close": 60.85, "volume": 73980.0}, {"date": "2018-04-05", "close": 60.9, "volume": 89001.0}, {"date": "2018-04-06", "close": 59.45, "volume": 155548.0}, {"date": "2018-04-09", "close": 59.0, "volume": 104033.0}, {"date": "2018-04-10", "close": 59.2, "volume": 323330.0}, {"date": "2018-04-11", "close": 59.9, "volume": 213746.0}, {"date": "2018-04-12", "close": 59.5, "volume": 151970.0}, {"date": "2018-04-13", "close": 59.1, "volume": 122200.0}, {"date": "2018-04-16", "close": 60.45, "volume": 178571.0}, {"date": "2018-04-17", "close": 60.8, "volume": 157472.0}, {"date": "2018-04-18", "close": 61.1, "volume": 134775.0}, {"date": "2018-04-19", "close": 60.5, "volume": 141515.0}, {"date": "2018-04-20", "close": 60.75, "volume": 111265.0}, {"date": "2018-04-23", "close": 61.45, "volume": 98800.0}, {"date": "2018-04-24", "close": 61.3, "volume": 112345.0}, {"date": "2018-04-25", "close": 61.05, "volume": 94224.0}, {"date": "2018-04-26", "close": 60.65, "volume": 175828.0}, {"date": "2018-04-27", "close": 60.5, "volume": 81558.0}, {"date": "2018-04-30", "close": 59.2, "volume": 272383.0}, {"date": "2018-05-01", "close": 59.0, "volume": 251019.0}, {"date": "2018-05-02", "close": 58.3, "volume": 117298.0}, {"date": "2018-05-03", "close": 55.8, "volume": 229841.0}, {"date": "2018-05-04", "close": 55.15, "volume": 385533.0}, {"date": "2018-05-07", "close": 55.65, "volume": 221696.0}, {"date": "2018-05-08", "close": 56.25, "volume": 205773.0}, {"date": "2018-05-09", "close": 56.35, "volume": 104288.0}, {"date": "2018-05-10", "close": 56.05, "volume": 204576.0}, {"date": "2018-05-11", "close": 56.2, "volume": 77028.0}, {"date": "2018-05-14", "close": 55.2, "volume": 205337.0}, {"date": "2018-05-15", "close": 55.15, "volume": 145076.0}, {"date": "2018-05-16", "close": 55.85, "volume": 202184.0}, {"date": "2018-05-17", "close": 55.75, "volume": 169807.0}, {"date": "2018-05-18", "close": 56.1, "volume": 454154.0}, {"date": "2018-05-21", "close": 56.8, "volume": 325584.0}, {"date": "2018-05-22", "close": 56.3, "volume": 143898.0}, {"date": "2018-05-23", "close": 56.25, "volume": 85447.0}, {"date": "2018-05-24", "close": 56.25, "volume": 106724.0}, {"date": "2018-05-25", "close": 56.3, "volume": 113488.0}, {"date": "2018-05-29", "close": 55.8, "volume": 154709.0}, {"date": "2018-05-30", "close": 57.4, "volume": 176034.0}, {"date": "2018-05-31", "close": 56.85, "volume": 237790.0}, {"date": "2018-06-01", "close": 57.45, "volume": 176939.0}, {"date": "2018-06-04", "close": 58.45, "volume": 204598.0}, {"date": "2018-06-05", "close": 58.5, "volume": 137517.0}, {"date": "2018-06-06", "close": 58.9, "volume": 128698.0}, {"date": "2018-06-07", "close": 58.8, "volume": 82043.0}, {"date": "2018-06-08", "close": 59.05, "volume": 145251.0}, {"date": "2018-06-11", "close": 59.0, "volume": 87293.0}, {"date": "2018-06-12", "close": 57.85, "volume": 103670.0}, {"date": "2018-06-13", "close": 57.75, "volume": 99230.0}, {"date": "2018-06-14", "close": 57.8, "volume": 125462.0}, {"date": "2018-06-15", "close": 58.2, "volume": 355560.0}, {"date": "2018-06-18", "close": 58.1, "volume": 130055.0}, {"date": "2018-06-19", "close": 58.6, "volume": 216533.0}, {"date": "2018-06-20", "close": 58.0, "volume": 194125.0}, {"date": "2018-06-21", "close": 57.05, "volume": 164693.0}, {"date": "2018-06-22", "close": 57.45, "volume": 329949.0}, {"date": "2018-06-25", "close": 56.55, "volume": 174442.0}, {"date": "2018-06-26", "close": 56.2, "volume": 250330.0}, {"date": "2018-06-27", "close": 54.9, "volume": 223455.0}, {"date": "2018-06-28", "close": 55.3, "volume": 86975.0}, {"date": "2018-06-29", "close": 55.0, "volume": 161595.0}, {"date": "2018-07-02", "close": 55.85, "volume": 213355.0}, {"date": "2018-07-03", "close": 56.05, "volume": 51718.0}, {"date": "2018-07-05", "close": 56.1, "volume": 116351.0}, {"date": "2018-07-06", "close": 56.5, "volume": 140432.0}, {"date": "2018-07-09", "close": 57.5, "volume": 80503.0}, {"date": "2018-07-10", "close": 57.65, "volume": 134418.0}, {"date": "2018-07-11", "close": 57.7, "volume": 93438.0}, {"date": "2018-07-12", "close": 57.5, "volume": 107932.0}, {"date": "2018-07-13", "close": 57.5, "volume": 71825.0}, {"date": "2018-07-16", "close": 57.75, "volume": 77437.0}, {"date": "2018-07-17", "close": 57.95, "volume": 79914.0}, {"date": "2018-07-18", "close": 57.9, "volume": 128658.0}, {"date": "2018-07-19", "close": 57.65, "volume": 161477.0}, {"date": "2018-07-20", "close": 58.25, "volume": 96786.0}, {"date": "2018-07-23", "close": 58.15, "volume": 90252.0}, {"date": "2018-07-24", "close": 58.1, "volume": 132235.0}, {"date": "2018-07-25", "close": 57.95, "volume": 163863.0}, {"date": "2018-07-26", "close": 59.7, "volume": 180322.0}, {"date": "2018-07-27", "close": 58.6, "volume": 165590.0}, {"date": "2018-07-30", "close": 58.95, "volume": 81791.0}, {"date": "2018-07-31", "close": 59.8, "volume": 167303.0}, {"date": "2018-08-01", "close": 59.65, "volume": 89534.0}, {"date": "2018-08-02", "close": 62.8, "volume": 193411.0}, {"date": "2018-08-03", "close": 61.6, "volume": 163351.0}, {"date": "2018-08-06", "close": 62.4, "volume": 140029.0}, {"date": "2018-08-07", "close": 61.05, "volume": 148404.0}, {"date": "2018-08-08", "close": 61.05, "volume": 202710.0}, {"date": "2018-08-09", "close": 61.65, "volume": 107422.0}, {"date": "2018-08-10", "close": 61.7, "volume": 105742.0}, {"date": "2018-08-13", "close": 61.65, "volume": 74002.0}, {"date": "2018-08-14", "close": 62.3, "volume": 89950.0}, {"date": "2018-08-15", "close": 62.9, "volume": 92985.0}, {"date": "2018-08-16", "close": 63.4, "volume": 85232.0}, {"date": "2018-08-17", "close": 63.55, "volume": 73218.0}, {"date": "2018-08-20", "close": 63.65, "volume": 230970.0}, {"date": "2018-08-21", "close": 63.9, "volume": 150641.0}, {"date": "2018-08-22", "close": 63.5, "volume": 153855.0}, {"date": "2018-08-23", "close": 63.6, "volume": 101516.0}, {"date": "2018-08-24", "close": 63.85, "volume": 225006.0}, {"date": "2018-08-27", "close": 63.7, "volume": 125816.0}, {"date": "2018-08-28", "close": 63.65, "volume": 88398.0}, {"date": "2018-08-29", "close": 63.45, "volume": 140085.0}, {"date": "2018-08-30", "close": 63.6, "volume": 108916.0}, {"date": "2018-08-31", "close": 64.2, "volume": 158670.0}, {"date": "2018-09-04", "close": 63.8, "volume": 173080.0}, {"date": "2018-09-05", "close": 64.55, "volume": 77709.0}, {"date": "2018-09-06", "close": 64.45, "volume": 99074.0}, {"date": "2018-09-07", "close": 64.35, "volume": 135172.0}, {"date": "2018-09-10", "close": 63.55, "volume": 93115.0}, {"date": "2018-09-11", "close": 62.9, "volume": 130803.0}, {"date": "2018-09-12", "close": 63.55, "volume": 168669.0}, {"date": "2018-09-13", "close": 64.7, "volume": 112091.0}, {"date": "2018-09-14", "close": 65.6, "volume": 151704.0}, {"date": "2018-09-17", "close": 65.25, "volume": 151855.0}, {"date": "2018-09-18", "close": 64.7, "volume": 113140.0}, {"date": "2018-09-19", "close": 63.85, "volume": 231332.0}, {"date": "2018-09-20", "close": 64.3, "volume": 129109.0}, {"date": "2018-09-21", "close": 63.8, "volume": 491587.0}, {"date": "2018-09-24", "close": 62.5, "volume": 215145.0}, {"date": "2018-09-25", "close": 63.15, "volume": 261052.0}, {"date": "2018-09-26", "close": 62.6, "volume": 170477.0}, {"date": "2018-09-27", "close": 62.55, "volume": 179453.0}, {"date": "2018-09-28", "close": 63.5, "volume": 208597.0}, {"date": "2018-10-01", "close": 61.1, "volume": 182981.0}, {"date": "2018-10-02", "close": 60.46, "volume": 148219.0}, {"date": "2018-10-03", "close": 60.8, "volume": 170959.0}, {"date": "2018-10-04", "close": 60.5, "volume": 178946.0}, {"date": "2018-10-05", "close": 60.49, "volume": 182784.0}, {"date": "2018-10-08", "close": 61.01, "volume": 205073.0}, {"date": "2018-10-09", "close": 62.52, "volume": 213443.0}, {"date": "2018-10-10", "close": 60.65, "volume": 212422.0}, {"date": "2018-10-11", "close": 58.28, "volume": 332843.0}, {"date": "2018-10-12", "close": 58.49, "volume": 450944.0}, {"date": "2018-10-15", "close": 57.66, "volume": 164981.0}, {"date": "2018-10-16", "close": 59.12, "volume": 220789.0}, {"date": "2018-10-17", "close": 59.6, "volume": 139618.0}, {"date": "2018-10-18", "close": 59.89, "volume": 219208.0}, {"date": "2018-10-19", "close": 60.5, "volume": 174680.0}, {"date": "2018-10-22", "close": 60.79, "volume": 313831.0}, {"date": "2018-10-23", "close": 60.3, "volume": 293653.0}, {"date": "2018-10-24", "close": 59.68, "volume": 376075.0}, {"date": "2018-10-25", "close": 60.68, "volume": 203127.0}, {"date": "2018-10-26", "close": 61.84, "volume": 378845.0}, {"date": "2018-10-29", "close": 64.07, "volume": 243530.0}, {"date": "2018-10-30", "close": 66.62, "volume": 246216.0}, {"date": "2018-10-31", "close": 64.85, "volume": 333080.0}, {"date": "2018-11-01", "close": 63.9, "volume": 180846.0}, {"date": "2018-11-02", "close": 63.29, "volume": 332243.0}, {"date": "2018-11-05", "close": 63.63, "volume": 214428.0}, {"date": "2018-11-06", "close": 64.5, "volume": 269430.0}, {"date": "2018-11-07", "close": 65.48, "volume": 148276.0}, {"date": "2018-11-08", "close": 65.53, "volume": 138750.0}, {"date": "2018-11-09", "close": 64.7, "volume": 141169.0}, {"date": "2018-11-12", "close": 63.66, "volume": 111778.0}, {"date": "2018-11-13", "close": 63.74, "volume": 120002.0}, {"date": "2018-11-14", "close": 62.25, "volume": 217121.0}, {"date": "2018-11-15", "close": 64.16, "volume": 171040.0}, {"date": "2018-11-16", "close": 64.5, "volume": 197693.0}, {"date": "2018-11-19", "close": 64.12, "volume": 90665.0}, {"date": "2018-11-20", "close": 63.57, "volume": 110268.0}, {"date": "2018-11-21", "close": 63.33, "volume": 71493.0}, {"date": "2018-11-23", "close": 63.54, "volume": 53752.0}, {"date": "2018-11-26", "close": 63.97, "volume": 93058.0}, {"date": "2018-11-27", "close": 63.17, "volume": 100816.0}, {"date": "2018-11-28", "close": 64.8, "volume": 198044.0}, {"date": "2018-11-29", "close": 65.28, "volume": 193326.0}, {"date": "2018-11-30", "close": 66.37, "volume": 287405.0}, {"date": "2018-12-03", "close": 66.33, "volume": 197675.0}, {"date": "2018-12-04", "close": 64.25, "volume": 238877.0}, {"date": "2018-12-06", "close": 65.1, "volume": 226327.0}, {"date": "2018-12-07", "close": 63.92, "volume": 208808.0}, {"date": "2018-12-10", "close": 63.03, "volume": 201935.0}, {"date": "2018-12-11", "close": 63.61, "volume": 311483.0}, {"date": "2018-12-12", "close": 64.06, "volume": 231592.0}, {"date": "2018-12-13", "close": 62.85, "volume": 205423.0}, {"date": "2018-12-14", "close": 62.96, "volume": 181419.0}, {"date": "2018-12-17", "close": 61.42, "volume": 302281.0}, {"date": "2018-12-18", "close": 61.15, "volume": 211219.0}, {"date": "2018-12-19", "close": 60.03, "volume": 271245.0}, {"date": "2018-12-20", "close": 59.58, "volume": 230938.0}, {"date": "2018-12-21", "close": 58.75, "volume": 750921.0}, {"date": "2018-12-24", "close": 56.5, "volume": 169891.0}, {"date": "2018-12-26", "close": 59.22, "volume": 327309.0}, {"date": "2018-12-27", "close": 59.67, "volume": 150735.0}, {"date": "2018-12-28", "close": 59.9, "volume": 165918.0}, {"date": "2018-12-31", "close": 60.94, "volume": 234248.0}, {"date": "2019-01-02", "close": 59.36, "volume": 191745.0}, {"date": "2019-01-03", "close": 59.16, "volume": 179288.0}, {"date": "2019-01-04", "close": 60.57, "volume": 161695.0}, {"date": "2019-01-07", "close": 59.26, "volume": 254424.0}, {"date": "2019-01-08", "close": 59.35, "volume": 154147.0}, {"date": "2019-01-09", "close": 59.65, "volume": 104919.0}, {"date": "2019-01-10", "close": 60.04, "volume": 80510.0}, {"date": "2019-01-11", "close": 59.76, "volume": 152921.0}, {"date": "2019-01-14", "close": 59.43, "volume": 108702.0}, {"date": "2019-01-15", "close": 59.94, "volume": 93847.0}, {"date": "2019-01-16", "close": 60.85, "volume": 140471.0}, {"date": "2019-01-17", "close": 61.14, "volume": 206044.0}, {"date": "2019-01-18", "close": 61.91, "volume": 205473.0}, {"date": "2019-01-22", "close": 61.07, "volume": 129941.0}, {"date": "2019-01-23", "close": 61.14, "volume": 137233.0}, {"date": "2019-01-24", "close": 59.95, "volume": 169376.0}, {"date": "2019-01-25", "close": 59.91, "volume": 143159.0}, {"date": "2019-01-28", "close": 59.53, "volume": 130451.0}, {"date": "2019-01-29", "close": 59.45, "volume": 95209.0}, {"date": "2019-01-30", "close": 59.93, "volume": 160936.0}, {"date": "2019-01-31", "close": 60.92, "volume": 156559.0}, {"date": "2019-02-01", "close": 62.28, "volume": 172412.0}, {"date": "2019-02-04", "close": 63.1, "volume": 112893.0}, {"date": "2019-02-05", "close": 63.36, "volume": 177663.0}, {"date": "2019-02-06", "close": 63.94, "volume": 184811.0}, {"date": "2019-02-07", "close": 64.1, "volume": 92914.0}, {"date": "2019-02-08", "close": 64.38, "volume": 173511.0}, {"date": "2019-02-11", "close": 65.13, "volume": 188322.0}, {"date": "2019-02-12", "close": 64.71, "volume": 128218.0}, {"date": "2019-02-13", "close": 65.93, "volume": 160042.0}, {"date": "2019-02-14", "close": 65.51, "volume": 169859.0}, {"date": "2019-02-15", "close": 66.16, "volume": 182768.0}, {"date": "2019-02-19", "close": 66.17, "volume": 185235.0}, {"date": "2019-02-20", "close": 66.99, "volume": 185388.0}, {"date": "2019-02-21", "close": 66.19, "volume": 117685.0}, {"date": "2019-02-22", "close": 66.52, "volume": 116585.0}, {"date": "2019-02-25", "close": 66.21, "volume": 99685.0}, {"date": "2019-02-26", "close": 65.82, "volume": 74528.0}, {"date": "2019-02-27", "close": 65.68, "volume": 81591.0}, {"date": "2019-02-28", "close": 65.96, "volume": 155965.0}, {"date": "2019-03-01", "close": 65.78, "volume": 102769.0}, {"date": "2019-03-04", "close": 65.18, "volume": 166348.0}, {"date": "2019-03-05", "close": 64.8, "volume": 111578.0}, {"date": "2019-03-06", "close": 63.71, "volume": 152337.0}, {"date": "2019-03-07", "close": 63.16, "volume": 149332.0}, {"date": "2019-03-08", "close": 63.44, "volume": 87852.0}, {"date": "2019-03-11", "close": 64.14, "volume": 125085.0}, {"date": "2019-03-12", "close": 63.7, "volume": 157775.0}, {"date": "2019-03-13", "close": 63.32, "volume": 122750.0}, {"date": "2019-03-14", "close": 63.65, "volume": 115492.0}, {"date": "2019-03-15", "close": 63.96, "volume": 300322.0}, {"date": "2019-03-18", "close": 63.6, "volume": 171897.0}, {"date": "2019-03-19", "close": 62.56, "volume": 186134.0}, {"date": "2019-03-20", "close": 62.62, "volume": 250361.0}, {"date": "2019-03-21", "close": 62.78, "volume": 160884.0}, {"date": "2019-03-22", "close": 62.43, "volume": 212233.0}, {"date": "2019-03-25", "close": 63.2, "volume": 219526.0}, {"date": "2019-03-26", "close": 63.41, "volume": 153286.0}, {"date": "2019-03-27", "close": 64.0, "volume": 172833.0}, {"date": "2019-03-28", "close": 64.37, "volume": 148279.0}, {"date": "2019-03-29", "close": 63.28, "volume": 303235.0}, {"date": "2019-04-01", "close": 63.75, "volume": 238990.0}, {"date": "2019-04-02", "close": 63.96, "volume": 255875.0}, {"date": "2019-04-03", "close": 64.75, "volume": 394903.0}, {"date": "2019-04-04", "close": 65.69, "volume": 276283.0}, {"date": "2019-04-05", "close": 66.57, "volume": 203208.0}, {"date": "2019-04-08", "close": 65.89, "volume": 216593.0}, {"date": "2019-04-09", "close": 64.97, "volume": 151263.0}, {"date": "2019-04-10", "close": 67.08, "volume": 223270.0}, {"date": "2019-04-11", "close": 67.86, "volume": 178773.0}, {"date": "2019-04-12", "close": 67.98, "volume": 218441.0}, {"date": "2019-04-15", "close": 67.68, "volume": 132541.0}, {"date": "2019-04-16", "close": 68.66, "volume": 96132.0}, {"date": "2019-04-17", "close": 68.52, "volume": 165223.0}, {"date": "2019-04-18", "close": 69.03, "volume": 267002.0}, {"date": "2019-04-22", "close": 68.19, "volume": 143171.0}, {"date": "2019-04-23", "close": 68.39, "volume": 134797.0}, {"date": "2019-04-24", "close": 69.34, "volume": 101308.0}, {"date": "2019-04-25", "close": 69.73, "volume": 82989.0}, {"date": "2019-04-26", "close": 70.04, "volume": 169182.0}, {"date": "2019-04-29", "close": 70.31, "volume": 232028.0}, {"date": "2019-04-30", "close": 71.31, "volume": 265253.0}, {"date": "2019-05-01", "close": 71.07, "volume": 411858.0}, {"date": "2019-05-02", "close": 69.7, "volume": 193623.0}, {"date": "2019-05-03", "close": 70.89, "volume": 167112.0}, {"date": "2019-05-06", "close": 71.87, "volume": 170919.0}, {"date": "2019-05-07", "close": 70.9, "volume": 159191.0}, {"date": "2019-05-08", "close": 70.39, "volume": 135532.0}, {"date": "2019-05-09", "close": 70.76, "volume": 104904.0}, {"date": "2019-05-10", "close": 71.53, "volume": 122987.0}, {"date": "2019-05-13", "close": 70.28, "volume": 163045.0}, {"date": "2019-05-14", "close": 70.4, "volume": 154849.0}, {"date": "2019-05-15", "close": 71.0, "volume": 99171.0}, {"date": "2019-05-16", "close": 71.69, "volume": 170765.0}, {"date": "2019-05-17", "close": 70.9, "volume": 127230.0}, {"date": "2019-05-20", "close": 71.45, "volume": 89029.0}, {"date": "2019-05-21", "close": 71.67, "volume": 227045.0}, {"date": "2019-05-22", "close": 72.31, "volume": 276429.0}, {"date": "2019-05-23", "close": 71.6, "volume": 198602.0}, {"date": "2019-05-24", "close": 72.48, "volume": 216708.0}, {"date": "2019-05-28", "close": 72.01, "volume": 244655.0}, {"date": "2019-05-29", "close": 71.69, "volume": 144082.0}, {"date": "2019-05-30", "close": 71.31, "volume": 109452.0}, {"date": "2019-05-31", "close": 71.65, "volume": 190882.0}, {"date": "2019-06-03", "close": 72.31, "volume": 227356.0}, {"date": "2019-06-04", "close": 73.23, "volume": 128996.0}, {"date": "2019-06-05", "close": 73.68, "volume": 167488.0}, {"date": "2019-06-06", "close": 74.13, "volume": 128612.0}, {"date": "2019-06-07", "close": 74.7, "volume": 122378.0}, {"date": "2019-06-10", "close": 74.58, "volume": 121237.0}, {"date": "2019-06-11", "close": 74.35, "volume": 177053.0}, {"date": "2019-06-12", "close": 75.07, "volume": 135937.0}, {"date": "2019-06-13", "close": 75.49, "volume": 203268.0}, {"date": "2019-06-14", "close": 76.65, "volume": 126990.0}, {"date": "2019-06-17", "close": 76.23, "volume": 164467.0}, {"date": "2019-06-18", "close": 76.15, "volume": 134383.0}, {"date": "2019-06-19", "close": 76.4, "volume": 256369.0}, {"date": "2019-06-20", "close": 77.99, "volume": 222381.0}, {"date": "2019-06-21", "close": 76.24, "volume": 442077.0}, {"date": "2019-06-24", "close": 75.49, "volume": 213192.0}, {"date": "2019-06-25", "close": 75.39, "volume": 220792.0}, {"date": "2019-06-26", "close": 72.55, "volume": 268539.0}, {"date": "2019-06-27", "close": 74.01, "volume": 213222.0}, {"date": "2019-06-28", "close": 74.89, "volume": 1325980.0}, {"date": "2019-07-01", "close": 75.7, "volume": 212412.0}, {"date": "2019-07-02", "close": 76.25, "volume": 220629.0}, {"date": "2019-07-03", "close": 77.34, "volume": 107895.0}, {"date": "2019-07-05", "close": 77.85, "volume": 135554.0}, {"date": "2019-07-08", "close": 77.65, "volume": 254217.0}, {"date": "2019-07-09", "close": 77.61, "volume": 152762.0}, {"date": "2019-07-10", "close": 77.57, "volume": 178045.0}, {"date": "2019-07-11", "close": 76.1, "volume": 230103.0}, {"date": "2019-07-12", "close": 77.02, "volume": 131309.0}, {"date": "2019-07-15", "close": 76.34, "volume": 76140.0}, {"date": "2019-07-16", "close": 76.32, "volume": 101326.0}, {"date": "2019-07-17", "close": 75.79, "volume": 137586.0}, {"date": "2019-07-18", "close": 76.46, "volume": 162465.0}, {"date": "2019-07-19", "close": 75.2, "volume": 179461.0}, {"date": "2019-07-22", "close": 74.96, "volume": 118396.0}, {"date": "2019-07-23", "close": 74.85, "volume": 134864.0}, {"date": "2019-07-24", "close": 75.32, "volume": 189739.0}, {"date": "2019-07-25", "close": 74.89, "volume": 138839.0}, {"date": "2019-07-26", "close": 75.66, "volume": 149653.0}, {"date": "2019-07-29", "close": 74.56, "volume": 289395.0}, {"date": "2019-07-30", "close": 74.94, "volume": 151968.0}, {"date": "2019-07-31", "close": 75.2, "volume": 542968.0}, {"date": "2019-08-01", "close": 78.2, "volume": 317147.0}, {"date": "2019-08-02", "close": 78.01, "volume": 487840.0}, {"date": "2019-08-05", "close": 77.01, "volume": 332336.0}, {"date": "2019-08-06", "close": 78.28, "volume": 228008.0}, {"date": "2019-08-07", "close": 78.73, "volume": 193482.0}, {"date": "2019-08-08", "close": 80.28, "volume": 232581.0}, {"date": "2019-08-09", "close": 80.14, "volume": 178163.0}, {"date": "2019-08-12", "close": 79.91, "volume": 163510.0}, {"date": "2019-08-13", "close": 80.04, "volume": 314866.0}, {"date": "2019-08-14", "close": 77.89, "volume": 273919.0}, {"date": "2019-08-15", "close": 78.67, "volume": 160592.0}, {"date": "2019-08-16", "close": 80.31, "volume": 123969.0}, {"date": "2019-08-19", "close": 80.18, "volume": 218550.0}, {"date": "2019-08-20", "close": 79.68, "volume": 374280.0}, {"date": "2019-08-21", "close": 80.29, "volume": 131002.0}, {"date": "2019-08-22", "close": 80.59, "volume": 114361.0}, {"date": "2019-08-23", "close": 77.87, "volume": 256018.0}, {"date": "2019-08-26", "close": 79.09, "volume": 184754.0}, {"date": "2019-08-27", "close": 79.16, "volume": 201036.0}, {"date": "2019-08-28", "close": 79.25, "volume": 211876.0}, {"date": "2019-08-29", "close": 79.65, "volume": 177584.0}, {"date": "2019-08-30", "close": 79.63, "volume": 188365.0}, {"date": "2019-09-03", "close": 78.7, "volume": 279915.0}, {"date": "2019-09-04", "close": 79.03, "volume": 127306.0}, {"date": "2019-09-05", "close": 79.47, "volume": 291179.0}, {"date": "2019-09-06", "close": 78.77, "volume": 198465.0}, {"date": "2019-09-09", "close": 76.06, "volume": 776826.0}, {"date": "2019-09-10", "close": 75.12, "volume": 403220.0}, {"date": "2019-09-11", "close": 75.5, "volume": 325055.0}, {"date": "2019-09-12", "close": 75.67, "volume": 399253.0}, {"date": "2019-09-13", "close": 75.37, "volume": 320073.0}, {"date": "2019-09-16", "close": 75.14, "volume": 374710.0}, {"date": "2019-09-17", "close": 75.78, "volume": 221474.0}, {"date": "2019-09-18", "close": 75.44, "volume": 458282.0}, {"date": "2019-09-19", "close": 75.37, "volume": 278738.0}, {"date": "2019-09-20", "close": 74.39, "volume": 10603330.0}, {"date": "2019-09-23", "close": 74.95, "volume": 625855.0}, {"date": "2019-09-24", "close": 74.98, "volume": 498573.0}, {"date": "2019-09-25", "close": 75.49, "volume": 386907.0}, {"date": "2019-09-26", "close": 76.0, "volume": 283571.0}, {"date": "2019-09-27", "close": 74.53, "volume": 209454.0}, {"date": "2019-09-30", "close": 75.19, "volume": 394171.0}, {"date": "2019-10-01", "close": 74.38, "volume": 387334.0}, {"date": "2019-10-02", "close": 74.17, "volume": 478552.0}, {"date": "2019-10-03", "close": 74.72, "volume": 272244.0}, {"date": "2019-10-04", "close": 76.75, "volume": 251035.0}, {"date": "2019-10-07", "close": 75.88, "volume": 303987.0}, {"date": "2019-10-08", "close": 74.26, "volume": 418938.0}, {"date": "2019-10-09", "close": 74.7, "volume": 182830.0}, {"date": "2019-10-10", "close": 74.86, "volume": 215178.0}, {"date": "2019-10-11", "close": 74.62, "volume": 287123.0}, {"date": "2019-10-14", "close": 74.16, "volume": 243102.0}, {"date": "2019-10-15", "close": 74.31, "volume": 287996.0}, {"date": "2019-10-16", "close": 74.6, "volume": 276789.0}, {"date": "2019-10-17", "close": 75.19, "volume": 219199.0}, {"date": "2019-10-18", "close": 75.38, "volume": 156413.0}, {"date": "2019-10-21", "close": 75.78, "volume": 169630.0}, {"date": "2019-10-22", "close": 72.77, "volume": 261582.0}, {"date": "2019-10-23", "close": 72.73, "volume": 174399.0}, {"date": "2019-10-24", "close": 72.4, "volume": 199081.0}, {"date": "2019-10-25", "close": 72.0, "volume": 204237.0}, {"date": "2019-10-28", "close": 71.7, "volume": 238710.0}, {"date": "2019-10-29", "close": 71.77, "volume": 223001.0}, {"date": "2019-10-30", "close": 71.81, "volume": 398283.0}, {"date": "2019-10-31", "close": 69.12, "volume": 700231.0}, {"date": "2019-11-01", "close": 69.4, "volume": 395978.0}, {"date": "2019-11-04", "close": 68.69, "volume": 310134.0}, {"date": "2019-11-05", "close": 68.9, "volume": 272838.0}, {"date": "2019-11-06", "close": 68.89, "volume": 338226.0}, {"date": "2019-11-07", "close": 68.44, "volume": 414748.0}, {"date": "2019-11-08", "close": 68.66, "volume": 211320.0}, {"date": "2019-11-11", "close": 68.07, "volume": 238820.0}, {"date": "2019-11-12", "close": 68.21, "volume": 207048.0}, {"date": "2019-11-13", "close": 67.9, "volume": 452734.0}, {"date": "2019-11-14", "close": 67.5, "volume": 298340.0}, {"date": "2019-11-15", "close": 66.95, "volume": 1332619.0}, {"date": "2019-11-18", "close": 66.95, "volume": 551155.0}, {"date": "2019-11-19", "close": 66.76, "volume": 373747.0}, {"date": "2019-11-20", "close": 65.66, "volume": 335761.0}, {"date": "2019-11-21", "close": 64.74, "volume": 288844.0}, {"date": "2019-11-22", "close": 64.57, "volume": 233955.0}, {"date": "2019-11-25", "close": 66.06, "volume": 279090.0}, {"date": "2019-11-26", "close": 67.16, "volume": 307774.0}, {"date": "2019-11-27", "close": 67.03, "volume": 150115.0}, {"date": "2019-11-29", "close": 66.22, "volume": 100296.0}, {"date": "2019-12-02", "close": 65.44, "volume": 262183.0}, {"date": "2019-12-03", "close": 65.05, "volume": 295430.0}, {"date": "2019-12-04", "close": 65.44, "volume": 261793.0}, {"date": "2019-12-05", "close": 65.6, "volume": 336629.0}, {"date": "2019-12-06", "close": 66.35, "volume": 255098.0}, {"date": "2019-12-09", "close": 66.24, "volume": 208380.0}, {"date": "2019-12-10", "close": 66.27, "volume": 361274.0}, {"date": "2019-12-11", "close": 66.57, "volume": 246356.0}, {"date": "2019-12-12", "close": 65.9, "volume": 310242.0}, {"date": "2019-12-13", "close": 65.75, "volume": 267758.0}, {"date": "2019-12-16", "close": 66.37, "volume": 239746.0}, {"date": "2019-12-17", "close": 67.6, "volume": 333868.0}, {"date": "2019-12-18", "close": 66.69, "volume": 232915.0}, {"date": "2019-12-19", "close": 66.78, "volume": 164527.0}, {"date": "2019-12-20", "close": 66.65, "volume": 1150639.0}, {"date": "2019-12-23", "close": 65.53, "volume": 169272.0}, {"date": "2019-12-24", "close": 65.35, "volume": 79038.0}, {"date": "2019-12-26", "close": 64.95, "volume": 125089.0}, {"date": "2019-12-27", "close": 64.8, "volume": 132616.0}, {"date": "2019-12-30", "close": 64.81, "volume": 223188.0}, {"date": "2019-12-31", "close": 65.19, "volume": 204757.0}, {"date": "2020-01-02", "close": 65.44, "volume": 258858.0}, {"date": "2020-01-03", "close": 65.82, "volume": 191756.0}, {"date": "2020-01-06", "close": 66.56, "volume": 245694.0}, {"date": "2020-01-07", "close": 65.76, "volume": 212746.0}, {"date": "2020-01-08", "close": 66.15, "volume": 235463.0}, {"date": "2020-01-09", "close": 66.85, "volume": 166826.0}, {"date": "2020-01-10", "close": 66.21, "volume": 171744.0}, {"date": "2020-01-13", "close": 66.21, "volume": 174644.0}, {"date": "2020-01-14", "close": 66.51, "volume": 155644.0}, {"date": "2020-01-15", "close": 66.75, "volume": 207531.0}, {"date": "2020-01-16", "close": 67.985, "volume": 188510.0}, {"date": "2020-01-17", "close": 68.25, "volume": 184551.0}, {"date": "2020-01-21", "close": 68.21, "volume": 161251.0}, {"date": "2020-01-22", "close": 68.055, "volume": 151259.0}, {"date": "2020-01-23", "close": 66.6, "volume": 327392.0}, {"date": "2020-01-24", "close": 66.09, "volume": 311662.0}, {"date": "2020-01-27", "close": 66.32, "volume": 296672.0}, {"date": "2020-01-28", "close": 66.38, "volume": 207402.0}, {"date": "2020-01-29", "close": 65.81, "volume": 222021.0}, {"date": "2020-01-30", "close": 67.22, "volume": 208316.0}, {"date": "2020-01-31", "close": 66.25, "volume": 384725.0}, {"date": "2020-02-03", "close": 67.03, "volume": 351658.0}, {"date": "2020-02-04", "close": 67.86, "volume": 208622.0}, {"date": "2020-02-05", "close": 67.39, "volume": 175653.0}, {"date": "2020-02-06", "close": 68.08, "volume": 186731.0}, {"date": "2020-02-07", "close": 68.35, "volume": 230265.0}, {"date": "2020-02-10", "close": 68.79, "volume": 194078.0}, {"date": "2020-02-11", "close": 69.4, "volume": 247637.0}, {"date": "2020-02-12", "close": 68.83, "volume": 291285.0}, {"date": "2020-02-13", "close": 69.92, "volume": 209681.0}, {"date": "2020-02-14", "close": 69.98, "volume": 230844.0}, {"date": "2020-02-18", "close": 68.07, "volume": 371324.0}, {"date": "2020-02-19", "close": 67.06, "volume": 158893.0}, {"date": "2020-02-20", "close": 66.18, "volume": 160802.0}, {"date": "2020-02-21", "close": 66.18, "volume": 215922.0}, {"date": "2020-02-24", "close": 65.08, "volume": 245492.0}, {"date": "2020-02-25", "close": 63.42, "volume": 241457.0}, {"date": "2020-02-26", "close": 63.01, "volume": 150427.0}, {"date": "2020-02-27", "close": 59.58, "volume": 219743.0}, {"date": "2020-02-28", "close": 55.78, "volume": 778297.0}, {"date": "2020-03-02", "close": 57.95, "volume": 521785.0}, {"date": "2020-03-03", "close": 56.86, "volume": 509207.0}, {"date": "2020-03-04", "close": 59.09, "volume": 241121.0}, {"date": "2020-03-05", "close": 55.74, "volume": 270436.0}, {"date": "2020-03-06", "close": 55.72, "volume": 368193.0}, {"date": "2020-03-09", "close": 50.96, "volume": 428829.0}, {"date": "2020-03-10", "close": 54.31, "volume": 465990.0}, {"date": "2020-03-11", "close": 51.8, "volume": 633439.0}, {"date": "2020-03-12", "close": 47.21, "volume": 694686.0}, {"date": "2020-03-13", "close": 51.45, "volume": 466021.0}, {"date": "2020-03-16", "close": 41.31, "volume": 840693.0}, {"date": "2020-03-17", "close": 47.29, "volume": 769889.0}, {"date": "2020-03-18", "close": 46.34, "volume": 631332.0}, {"date": "2020-03-19", "close": 48.16, "volume": 762135.0}, {"date": "2020-03-20", "close": 46.42, "volume": 756769.0}, {"date": "2020-03-23", "close": 45.72, "volume": 554021.0}, {"date": "2020-03-24", "close": 50.74, "volume": 703425.0}, {"date": "2020-03-25", "close": 47.28, "volume": 500031.0}, {"date": "2020-03-26", "close": 48.78, "volume": 399602.0}, {"date": "2020-03-27", "close": 48.86, "volume": 475623.0}, {"date": "2020-03-30", "close": 51.1, "volume": 300982.0}, {"date": "2020-03-31", "close": 49.7, "volume": 524228.0}, {"date": "2020-04-01", "close": 48.52, "volume": 396295.0}, {"date": "2020-04-02", "close": 48.38, "volume": 280454.0}, {"date": "2020-04-03", "close": 46.97, "volume": 229857.0}, {"date": "2020-04-06", "close": 48.6, "volume": 365874.0}, {"date": "2020-04-07", "close": 47.83, "volume": 355067.0}, {"date": "2020-04-08", "close": 49.43, "volume": 490374.0}, {"date": "2020-04-09", "close": 52.72, "volume": 335529.0}, {"date": "2020-04-13", "close": 51.86, "volume": 295122.0}, {"date": "2020-04-14", "close": 53.44, "volume": 314245.0}, {"date": "2020-04-15", "close": 49.48, "volume": 292467.0}, {"date": "2020-04-16", "close": 49.98, "volume": 368930.0}, {"date": "2020-04-17", "close": 51.12, "volume": 336823.0}, {"date": "2020-04-20", "close": 50.29, "volume": 212993.0}, {"date": "2020-04-21", "close": 49.27, "volume": 234110.0}, {"date": "2020-04-22", "close": 48.83, "volume": 191130.0}, {"date": "2020-04-23", "close": 48.19, "volume": 269439.0}, {"date": "2020-04-24", "close": 48.32, "volume": 251457.0}, {"date": "2020-04-27", "close": 50.57, "volume": 328387.0}, {"date": "2020-04-28", "close": 50.89, "volume": 386922.0}, {"date": "2020-04-29", "close": 52.72, "volume": 366344.0}, {"date": "2020-04-30", "close": 50.13, "volume": 492382.0}, {"date": "2020-05-01", "close": 47.48, "volume": 306039.0}, {"date": "2020-05-04", "close": 47.99, "volume": 296891.0}, {"date": "2020-05-05", "close": 48.87, "volume": 315728.0}, {"date": "2020-05-06", "close": 45.22, "volume": 630541.0}, {"date": "2020-05-07", "close": 46.17, "volume": 388422.0}, {"date": "2020-05-08", "close": 48.15, "volume": 329020.0}, {"date": "2020-05-11", "close": 47.51, "volume": 449636.0}, {"date": "2020-05-12", "close": 45.27, "volume": 343537.0}, {"date": "2020-05-13", "close": 42.9, "volume": 314546.0}, {"date": "2020-05-14", "close": 44.24, "volume": 465683.0}, {"date": "2020-05-15", "close": 46.52, "volume": 618090.0}, {"date": "2020-05-18", "close": 50.96, "volume": 556766.0}, {"date": "2020-05-19", "close": 49.2, "volume": 444411.0}, {"date": "2020-05-20", "close": 50.68, "volume": 270767.0}, {"date": "2020-05-21", "close": 52.0, "volume": 421544.0}, {"date": "2020-05-22", "close": 52.39, "volume": 327674.0}, {"date": "2020-05-26", "close": 52.975, "volume": 344414.0}, {"date": "2020-05-27", "close": 54.98, "volume": 309147.0}, {"date": "2020-05-28", "close": 53.13, "volume": 325861.0}, {"date": "2020-05-29", "close": 52.45, "volume": 343003.0}, {"date": "2020-06-01", "close": 52.14, "volume": 264058.0}, {"date": "2020-06-02", "close": 53.45, "volume": 215361.0}, {"date": "2020-06-03", "close": 54.97, "volume": 251752.0}, {"date": "2020-06-04", "close": 54.49, "volume": 267527.0}, {"date": "2020-06-05", "close": 57.47, "volume": 321114.0}, {"date": "2020-06-08", "close": 57.96, "volume": 242469.0}, {"date": "2020-06-09", "close": 56.42, "volume": 238704.0}, {"date": "2020-06-10", "close": 54.77, "volume": 249290.0}, {"date": "2020-06-11", "close": 50.28, "volume": 336475.0}, {"date": "2020-06-12", "close": 50.24, "volume": 328386.0}, {"date": "2020-06-15", "close": 52.0, "volume": 299057.0}, {"date": "2020-06-16", "close": 52.53, "volume": 214598.0}, {"date": "2020-06-17", "close": 51.72, "volume": 218765.0}, {"date": "2020-06-18", "close": 52.05, "volume": 233187.0}, {"date": "2020-06-19", "close": 51.39, "volume": 485504.0}, {"date": "2020-06-22", "close": 51.27, "volume": 162132.0}, {"date": "2020-06-23", "close": 51.84, "volume": 268049.0}, {"date": "2020-06-24", "close": 50.52, "volume": 254501.0}, {"date": "2020-06-25", "close": 51.67, "volume": 183987.0}, {"date": "2020-06-26", "close": 50.05, "volume": 830665.0}, {"date": "2020-06-29", "close": 52.41, "volume": 294279.0}, {"date": "2020-06-30", "close": 52.74, "volume": 229400.0}, {"date": "2020-07-01", "close": 51.59, "volume": 226348.0}, {"date": "2020-07-02", "close": 51.56, "volume": 188911.0}, {"date": "2020-07-06", "close": 51.93, "volume": 193166.0}, {"date": "2020-07-07", "close": 51.43, "volume": 309848.0}, {"date": "2020-07-08", "close": 52.37, "volume": 232863.0}, {"date": "2020-07-09", "close": 51.33, "volume": 377091.0}, {"date": "2020-07-10", "close": 53.29, "volume": 173651.0}, {"date": "2020-07-13", "close": 53.33, "volume": 199562.0}, {"date": "2020-07-14", "close": 54.31, "volume": 201545.0}, {"date": "2020-07-15", "close": 56.13, "volume": 315703.0}, {"date": "2020-07-16", "close": 57.02, "volume": 370161.0}, {"date": "2020-07-17", "close": 56.31, "volume": 268379.0}, {"date": "2020-07-20", "close": 56.09, "volume": 292260.0}, {"date": "2020-07-21", "close": 56.04, "volume": 313548.0}, {"date": "2020-07-22", "close": 56.6, "volume": 254833.0}, {"date": "2020-07-23", "close": 57.55, "volume": 195880.0}, {"date": "2020-07-24", "close": 57.79, "volume": 221612.0}, {"date": "2020-07-27", "close": 57.51, "volume": 306723.0}, {"date": "2020-07-28", "close": 56.86, "volume": 169307.0}, {"date": "2020-07-29", "close": 58.2, "volume": 278111.0}, {"date": "2020-07-30", "close": 55.35, "volume": 587408.0}, {"date": "2020-07-31", "close": 54.34, "volume": 518211.0}, {"date": "2020-08-03", "close": 54.98, "volume": 321099.0}, {"date": "2020-08-04", "close": 54.77, "volume": 381781.0}, {"date": "2020-08-05", "close": 54.79, "volume": 304740.0}, {"date": "2020-08-06", "close": 55.22, "volume": 203472.0}, {"date": "2020-08-07", "close": 56.81, "volume": 262833.0}, {"date": "2020-08-10", "close": 56.35, "volume": 292970.0}, {"date": "2020-08-11", "close": 57.04, "volume": 241619.0}, {"date": "2020-08-12", "close": 56.43, "volume": 169026.0}, {"date": "2020-08-13", "close": 55.85, "volume": 162845.0}, {"date": "2020-08-14", "close": 55.32, "volume": 290686.0}, {"date": "2020-08-17", "close": 54.97, "volume": 218595.0}, {"date": "2020-08-18", "close": 56.64, "volume": 345373.0}, {"date": "2020-08-19", "close": 55.9, "volume": 190603.0}, {"date": "2020-08-20", "close": 55.78, "volume": 191402.0}, {"date": "2020-08-21", "close": 56.76, "volume": 832875.0}, {"date": "2020-08-24", "close": 57.31, "volume": 168012.0}, {"date": "2020-08-25", "close": 58.16, "volume": 274129.0}, {"date": "2020-08-26", "close": 57.86, "volume": 190180.0}, {"date": "2020-08-27", "close": 59.17, "volume": 183011.0}, {"date": "2020-08-28", "close": 59.86, "volume": 213915.0}, {"date": "2020-08-31", "close": 59.81, "volume": 312950.0}, {"date": "2020-09-01", "close": 60.12, "volume": 228276.0}, {"date": "2020-09-02", "close": 60.91, "volume": 170638.0}, {"date": "2020-09-03", "close": 60.17, "volume": 200915.0}, {"date": "2020-09-04", "close": 59.43, "volume": 205547.0}, {"date": "2020-09-08", "close": 58.34, "volume": 281986.0}, {"date": "2020-09-09", "close": 58.62, "volume": 288062.0}, {"date": "2020-09-10", "close": 56.21, "volume": 318726.0}, {"date": "2020-09-11", "close": 54.85, "volume": 310808.0}, {"date": "2020-09-14", "close": 54.31, "volume": 282786.0}, {"date": "2020-09-15", "close": 53.06, "volume": 303990.0}, {"date": "2020-09-16", "close": 53.61, "volume": 309574.0}, {"date": "2020-09-17", "close": 52.56, "volume": 300995.0}, {"date": "2020-09-18", "close": 51.01, "volume": 893495.0}, {"date": "2020-09-21", "close": 49.55, "volume": 346555.0}, {"date": "2020-09-22", "close": 49.81, "volume": 327849.0}, {"date": "2020-09-23", "close": 48.64, "volume": 337760.0}, {"date": "2020-09-24", "close": 49.61, "volume": 248590.0}, {"date": "2020-09-25", "close": 49.2, "volume": 226815.0}, {"date": "2020-09-28", "close": 49.99, "volume": 196974.0}, {"date": "2020-09-29", "close": 50.55, "volume": 387320.0}, {"date": "2020-09-30", "close": 51.49, "volume": 321216.0}, {"date": "2020-10-01", "close": 52.01, "volume": 298867.0}, {"date": "2020-10-02", "close": 52.33, "volume": 226437.0}, {"date": "2020-10-05", "close": 53.52, "volume": 202450.0}, {"date": "2020-10-06", "close": 52.87, "volume": 211455.0}, {"date": "2020-10-07", "close": 53.63, "volume": 162561.0}, {"date": "2020-10-08", "close": 53.54, "volume": 178861.0}, {"date": "2020-10-09", "close": 53.69, "volume": 148582.0}, {"date": "2020-10-12", "close": 55.47, "volume": 216680.0}, {"date": "2020-10-13", "close": 52.8, "volume": 274977.0}, {"date": "2020-10-14", "close": 52.37, "volume": 149092.0}, {"date": "2020-10-15", "close": 52.82, "volume": 136224.0}, {"date": "2020-10-16", "close": 52.5, "volume": 228717.0}, {"date": "2020-10-19", "close": 50.92, "volume": 159849.0}, {"date": "2020-10-20", "close": 51.64, "volume": 211661.0}, {"date": "2020-10-21", "close": 54.23, "volume": 248583.0}, {"date": "2020-10-22", "close": 55.95, "volume": 335532.0}, {"date": "2020-10-23", "close": 56.33, "volume": 238483.0}, {"date": "2020-10-26", "close": 55.67, "volume": 242232.0}, {"date": "2020-10-27", "close": 54.04, "volume": 186923.0}, {"date": "2020-10-28", "close": 52.85, "volume": 380543.0}, {"date": "2020-10-29", "close": 53.92, "volume": 491923.0}, {"date": "2020-10-30", "close": 52.06, "volume": 542899.0}, {"date": "2020-11-02", "close": 53.59, "volume": 457943.0}, {"date": "2020-11-03", "close": 54.32, "volume": 769768.0}, {"date": "2020-11-04", "close": 53.95, "volume": 208297.0}, {"date": "2020-11-05", "close": 55.03, "volume": 148407.0}, {"date": "2020-11-06", "close": 55.27, "volume": 226453.0}, {"date": "2020-11-09", "close": 58.41, "volume": 291537.0}, {"date": "2020-11-10", "close": 61.26, "volume": 239398.0}, {"date": "2020-11-11", "close": 60.77, "volume": 172955.0}, {"date": "2020-11-12", "close": 58.75, "volume": 198442.0}, {"date": "2020-11-13", "close": 60.62, "volume": 216805.0}, {"date": "2020-11-16", "close": 63.56, "volume": 281074.0}, {"date": "2020-11-17", "close": 63.13, "volume": 253418.0}, {"date": "2020-11-18", "close": 62.37, "volume": 246807.0}, {"date": "2020-11-19", "close": 61.34, "volume": 235218.0}, {"date": "2020-11-20", "close": 61.925, "volume": 295602.0}, {"date": "2020-11-23", "close": 62.57, "volume": 243179.0}, {"date": "2020-11-24", "close": 64.9, "volume": 292619.0}, {"date": "2020-11-25", "close": 64.5, "volume": 173054.0}, {"date": "2020-11-27", "close": 63.78, "volume": 103044.0}, {"date": "2020-11-30", "close": 61.82, "volume": 299365.0}, {"date": "2020-12-01", "close": 63.18, "volume": 247874.0}, {"date": "2020-12-02", "close": 64.2, "volume": 211712.0}, {"date": "2020-12-03", "close": 63.8, "volume": 212157.0}, {"date": "2020-12-04", "close": 65.3, "volume": 190960.0}, {"date": "2020-12-07", "close": 64.38, "volume": 131473.0}, {"date": "2020-12-08", "close": 65.67, "volume": 226590.0}, {"date": "2020-12-09", "close": 65.9, "volume": 222967.0}, {"date": "2020-12-10", "close": 66.1, "volume": 167683.0}, {"date": "2020-12-11", "close": 65.76, "volume": 188877.0}, {"date": "2020-12-14", "close": 66.13, "volume": 263813.0}, {"date": "2020-12-15", "close": 68.16, "volume": 166514.0}, {"date": "2020-12-16", "close": 68.51, "volume": 226822.0}, {"date": "2020-12-17", "close": 68.51, "volume": 177891.0}, {"date": "2020-12-18", "close": 68.02, "volume": 764145.0}, {"date": "2020-12-21", "close": 66.7, "volume": 286786.0}, {"date": "2020-12-22", "close": 66.45, "volume": 190700.0}, {"date": "2020-12-23", "close": 66.72, "volume": 149161.0}, {"date": "2020-12-24", "close": 66.85, "volume": 83553.0}, {"date": "2020-12-28", "close": 67.13, "volume": 116796.0}, {"date": "2020-12-29", "close": 66.16, "volume": 107814.0}, {"date": "2020-12-30", "close": 66.84, "volume": 96847.0}, {"date": "2020-12-31", "close": 66.98, "volume": 153487.0}, {"date": "2021-01-04", "close": 65.02, "volume": 252511.0}, {"date": "2021-01-05", "close": 65.52, "volume": 205243.0}, {"date": "2021-01-06", "close": 69.9, "volume": 308932.0}, {"date": "2021-01-07", "close": 70.28, "volume": 304533.0}, {"date": "2021-01-08", "close": 69.27, "volume": 176511.0}, {"date": "2021-01-11", "close": 69.07, "volume": 82046.0}, {"date": "2021-01-12", "close": 70.27, "volume": 112462.0}, {"date": "2021-01-13", "close": 68.75, "volume": 171325.0}, {"date": "2021-01-14", "close": 68.34, "volume": 175891.0}, {"date": "2021-01-15", "close": 67.91, "volume": 210579.0}, {"date": "2021-01-19", "close": 68.49, "volume": 278302.0}, {"date": "2021-01-20", "close": 68.94, "volume": 201622.0}, {"date": "2021-01-21", "close": 67.5, "volume": 165216.0}, {"date": "2021-01-22", "close": 66.95, "volume": 186536.0}, {"date": "2021-01-25", "close": 68.15, "volume": 252545.0}, {"date": "2021-01-26", "close": 67.71, "volume": 157149.0}, {"date": "2021-01-27", "close": 66.91, "volume": 305917.0}, {"date": "2021-01-28", "close": 67.17, "volume": 302864.0}, {"date": "2021-01-29", "close": 64.98, "volume": 317246.0}, {"date": "2021-02-01", "close": 64.96, "volume": 266273.0}, {"date": "2021-02-02", "close": 64.78, "volume": 305661.0}, {"date": "2021-02-03", "close": 63.6, "volume": 256696.0}, {"date": "2021-02-04", "close": 64.5, "volume": 253325.0}, {"date": "2021-02-05", "close": 64.72, "volume": 307197.0}, {"date": "2021-02-08", "close": 65.79, "volume": 328385.0}, {"date": "2021-02-09", "close": 66.04, "volume": 317429.0}, {"date": "2021-02-10", "close": 66.4, "volume": 310828.0}, {"date": "2021-02-11", "close": 68.75, "volume": 306287.0}, {"date": "2021-02-12", "close": 67.72, "volume": 164328.0}, {"date": "2021-02-16", "close": 66.03, "volume": 159934.0}, {"date": "2021-02-17", "close": 67.3, "volume": 231985.0}, {"date": "2021-02-18", "close": 67.04, "volume": 165871.0}, {"date": "2021-02-19", "close": 67.17, "volume": 157705.0}, {"date": "2021-02-22", "close": 68.39, "volume": 255759.0}, {"date": "2021-02-23", "close": 68.15, "volume": 221671.0}, {"date": "2021-02-24", "close": 69.54, "volume": 246683.0}, {"date": "2021-02-25", "close": 68.05, "volume": 442509.0}, {"date": "2021-02-26", "close": 67.83, "volume": 286702.0}, {"date": "2021-03-01", "close": 70.13, "volume": 183736.0}, {"date": "2021-03-02", "close": 68.64, "volume": 200081.0}, {"date": "2021-03-03", "close": 69.16, "volume": 149530.0}, {"date": "2021-03-04", "close": 68.39, "volume": 202334.0}, {"date": "2021-03-05", "close": 71.24, "volume": 269260.0}, {"date": "2021-03-08", "close": 74.54, "volume": 326521.0}, {"date": "2021-03-09", "close": 73.98, "volume": 439170.0}, {"date": "2021-03-10", "close": 75.66, "volume": 251384.0}, {"date": "2021-03-11", "close": 75.97, "volume": 261728.0}, {"date": "2021-03-12", "close": 75.97, "volume": 317421.0}, {"date": "2021-03-15", "close": 77.25, "volume": 221946.0}, {"date": "2021-03-16", "close": 76.85, "volume": 142228.0}, {"date": "2021-03-17", "close": 77.36, "volume": 210475.0}, {"date": "2021-03-18", "close": 75.9, "volume": 229293.0}, {"date": "2021-03-19", "close": 73.73, "volume": 734406.0}, {"date": "2021-03-22", "close": 72.15, "volume": 226123.0}, {"date": "2021-03-23", "close": 71.89, "volume": 329575.0}, {"date": "2021-03-24", "close": 72.05, "volume": 264365.0}, {"date": "2021-03-25", "close": 73.46, "volume": 222293.0}, {"date": "2021-03-26", "close": 74.42, "volume": 247678.0}, {"date": "2021-03-29", "close": 73.17, "volume": 329263.0}, {"date": "2021-03-30", "close": 73.3, "volume": 182450.0}, {"date": "2021-03-31", "close": 72.54, "volume": 155575.0}, {"date": "2021-04-01", "close": 73.33, "volume": 120933.0}, {"date": "2021-04-05", "close": 73.85, "volume": 154484.0}, {"date": "2021-04-06", "close": 74.61, "volume": 145707.0}, {"date": "2021-04-07", "close": 74.54, "volume": 206068.0}, {"date": "2021-04-08", "close": 74.8, "volume": 167909.0}, {"date": "2021-04-09", "close": 75.51, "volume": 222825.0}, {"date": "2021-04-12", "close": 75.95, "volume": 261090.0}, {"date": "2021-04-13", "close": 75.09, "volume": 153621.0}, {"date": "2021-04-14", "close": 76.1, "volume": 103637.0}, {"date": "2021-04-15", "close": 76.37, "volume": 131909.0}, {"date": "2021-04-16", "close": 77.49, "volume": 334980.0}, {"date": "2021-04-19", "close": 77.0, "volume": 164175.0}, {"date": "2021-04-20", "close": 76.28, "volume": 144568.0}, {"date": "2021-04-21", "close": 77.45, "volume": 184383.0}, {"date": "2021-04-22", "close": 75.87, "volume": 172324.0}, {"date": "2021-04-23", "close": 76.77, "volume": 205519.0}, {"date": "2021-04-26", "close": 77.0, "volume": 213525.0}, {"date": "2021-04-27", "close": 76.62, "volume": 140967.0}, {"date": "2021-04-28", "close": 75.38, "volume": 188250.0}, {"date": "2021-04-29", "close": 77.01, "volume": 278944.0}, {"date": "2021-04-30", "close": 76.14, "volume": 298294.0}, {"date": "2021-05-03", "close": 77.17, "volume": 216433.0}, {"date": "2021-05-04", "close": 75.96, "volume": 246466.0}, {"date": "2021-05-05", "close": 75.47, "volume": 253959.0}, {"date": "2021-05-06", "close": 76.96, "volume": 174043.0}, {"date": "2021-05-07", "close": 77.43, "volume": 156236.0}, {"date": "2021-05-10", "close": 76.75, "volume": 258266.0}, {"date": "2021-05-11", "close": 75.96, "volume": 258830.0}, {"date": "2021-05-12", "close": 73.5, "volume": 148261.0}, {"date": "2021-05-13", "close": 76.13, "volume": 224070.0}, {"date": "2021-05-14", "close": 76.6, "volume": 144706.0}, {"date": "2021-05-17", "close": 76.69, "volume": 172228.0}, {"date": "2021-05-18", "close": 76.0, "volume": 265998.0}, {"date": "2021-05-19", "close": 75.7, "volume": 154390.0}, {"date": "2021-05-20", "close": 76.53, "volume": 163929.0}, {"date": "2021-05-21", "close": 77.52, "volume": 323789.0}, {"date": "2021-05-24", "close": 77.26, "volume": 258204.0}, {"date": "2021-05-25", "close": 75.52, "volume": 372192.0}, {"date": "2021-05-26", "close": 75.15, "volume": 177701.0}, {"date": "2021-05-27", "close": 75.47, "volume": 291619.0}, {"date": "2021-05-28", "close": 75.27, "volume": 194360.0}, {"date": "2021-06-01", "close": 75.92, "volume": 156226.0}, {"date": "2021-06-02", "close": 75.95, "volume": 212350.0}, {"date": "2021-06-03", "close": 76.25, "volume": 215492.0}, {"date": "2021-06-04", "close": 76.26, "volume": 146438.0}, {"date": "2021-06-07", "close": 75.43, "volume": 181704.0}, {"date": "2021-06-08", "close": 76.51, "volume": 161201.0}, {"date": "2021-06-09", "close": 74.95, "volume": 118315.0}, {"date": "2021-06-10", "close": 75.53, "volume": 218082.0}, {"date": "2021-06-11", "close": 77.11, "volume": 271241.0}, {"date": "2021-06-14", "close": 76.48, "volume": 167210.0}, {"date": "2021-06-15", "close": 77.56, "volume": 217403.0}, {"date": "2021-06-16", "close": 77.17, "volume": 334421.0}, {"date": "2021-06-17", "close": 76.27, "volume": 233586.0}, {"date": "2021-06-18", "close": 74.47, "volume": 550913.0}, {"date": "2021-06-21", "close": 77.01, "volume": 194100.0}, {"date": "2021-06-22", "close": 77.64, "volume": 221718.0}, {"date": "2021-06-23", "close": 77.92, "volume": 240888.0}, {"date": "2021-06-24", "close": 78.99, "volume": 149619.0}, {"date": "2021-06-25", "close": 79.85, "volume": 845332.0}, {"date": "2021-06-28", "close": 79.63, "volume": 345585.0}, {"date": "2021-06-29", "close": 81.04, "volume": 284096.0}, {"date": "2021-06-30", "close": 81.15, "volume": 346450.0}, {"date": "2021-07-01", "close": 82.01, "volume": 192760.0}, {"date": "2021-07-02", "close": 80.9, "volume": 148220.0}, {"date": "2021-07-06", "close": 79.19, "volume": 196880.0}, {"date": "2021-07-07", "close": 80.09, "volume": 170117.0}, {"date": "2021-07-08", "close": 78.15, "volume": 167457.0}, {"date": "2021-07-09", "close": 79.53, "volume": 288549.0}, {"date": "2021-07-12", "close": 79.11, "volume": 232797.0}, {"date": "2021-07-13", "close": 77.67, "volume": 132764.0}, {"date": "2021-07-14", "close": 77.42, "volume": 153382.0}, {"date": "2021-07-15", "close": 78.17, "volume": 113140.0}, {"date": "2021-07-16", "close": 78.56, "volume": 161510.0}, {"date": "2021-07-19", "close": 76.12, "volume": 191468.0}, {"date": "2021-07-20", "close": 78.19, "volume": 317293.0}, {"date": "2021-07-21", "close": 78.41, "volume": 133256.0}, {"date": "2021-07-22", "close": 76.97, "volume": 113810.0}, {"date": "2021-07-23", "close": 77.94, "volume": 79639.0}, {"date": "2021-07-26", "close": 78.3, "volume": 67208.0}, {"date": "2021-07-27", "close": 78.65, "volume": 110276.0}, {"date": "2021-07-28", "close": 78.56, "volume": 171715.0}, {"date": "2021-07-29", "close": 80.2, "volume": 107047.0}, {"date": "2021-07-30", "close": 81.35, "volume": 197258.0}, {"date": "2021-08-02", "close": 80.8, "volume": 119697.0}, {"date": "2021-08-03", "close": 80.73, "volume": 149482.0}, {"date": "2021-08-04", "close": 79.35, "volume": 123194.0}, {"date": "2021-08-05", "close": 80.95, "volume": 84178.0}, {"date": "2021-08-06", "close": 82.8, "volume": 114146.0}, {"date": "2021-08-09", "close": 83.28, "volume": 121295.0}, {"date": "2021-08-10", "close": 83.62, "volume": 89563.0}, {"date": "2021-08-11", "close": 84.36, "volume": 94212.0}, {"date": "2021-08-12", "close": 83.89, "volume": 84566.0}, {"date": "2021-08-13", "close": 83.7, "volume": 79025.0}, {"date": "2021-08-16", "close": 84.14, "volume": 53898.0}, {"date": "2021-08-17", "close": 84.74, "volume": 113814.0}, {"date": "2021-08-18", "close": 83.7, "volume": 110353.0}, {"date": "2021-08-19", "close": 84.4, "volume": 127779.0}, {"date": "2021-08-20", "close": 85.18, "volume": 138539.0}, {"date": "2021-08-23", "close": 84.83, "volume": 118606.0}, {"date": "2021-08-24", "close": 84.36, "volume": 89336.0}, {"date": "2021-08-25", "close": 84.09, "volume": 64345.0}, {"date": "2021-08-26", "close": 82.93, "volume": 87484.0}, {"date": "2021-08-27", "close": 84.69, "volume": 219225.0}, {"date": "2021-08-30", "close": 84.02, "volume": 129616.0}, {"date": "2021-08-31", "close": 83.57, "volume": 145588.0}, {"date": "2021-09-01", "close": 84.04, "volume": 175425.0}, {"date": "2021-09-02", "close": 83.32, "volume": 154022.0}, {"date": "2021-09-03", "close": 83.37, "volume": 201405.0}, {"date": "2021-09-07", "close": 81.82, "volume": 134836.0}, {"date": "2021-09-08", "close": 82.14, "volume": 231721.0}, {"date": "2021-09-09", "close": 81.3, "volume": 118167.0}, {"date": "2021-09-10", "close": 80.35, "volume": 136803.0}, {"date": "2021-09-13", "close": 80.23, "volume": 110208.0}, {"date": "2021-09-14", "close": 79.18, "volume": 199936.0}, {"date": "2021-09-15", "close": 78.5, "volume": 164914.0}, {"date": "2021-09-16", "close": 77.73, "volume": 140916.0}, {"date": "2021-09-17", "close": 77.38, "volume": 727011.0}, {"date": "2021-09-20", "close": 75.81, "volume": 235562.0}, {"date": "2021-09-21", "close": 75.57, "volume": 143514.0}, {"date": "2021-09-22", "close": 77.01, "volume": 168168.0}, {"date": "2021-09-23", "close": 78.14, "volume": 188604.0}, {"date": "2021-09-24", "close": 79.04, "volume": 129317.0}, {"date": "2021-09-27", "close": 79.45, "volume": 259192.0}, {"date": "2021-09-28", "close": 76.77, "volume": 177185.0}, {"date": "2021-09-29", "close": 77.05, "volume": 117408.0}, {"date": "2021-09-30", "close": 75.53, "volume": 155799.0}, {"date": "2021-10-01", "close": 76.03, "volume": 196095.0}, {"date": "2021-10-04", "close": 74.86, "volume": 173469.0}, {"date": "2021-10-05", "close": 76.96, "volume": 236246.0}, {"date": "2021-10-06", "close": 77.52, "volume": 123478.0}, {"date": "2021-10-07", "close": 79.09, "volume": 132045.0}, {"date": "2021-10-08", "close": 78.19, "volume": 100391.0}, {"date": "2021-10-11", "close": 76.15, "volume": 143272.0}, {"date": "2021-10-12", "close": 77.33, "volume": 130902.0}, {"date": "2021-10-13", "close": 77.35, "volume": 96388.0}, {"date": "2021-10-14", "close": 78.1, "volume": 111868.0}, {"date": "2021-10-15", "close": 78.58, "volume": 223946.0}, {"date": "2021-10-18", "close": 77.44, "volume": 112342.0}, {"date": "2021-10-19", "close": 77.09, "volume": 144962.0}, {"date": "2021-10-20", "close": 77.98, "volume": 112267.0}, {"date": "2021-10-21", "close": 78.52, "volume": 113925.0}, {"date": "2021-10-22", "close": 78.59, "volume": 83327.0}, {"date": "2021-10-25", "close": 79.87, "volume": 135312.0}, {"date": "2021-10-26", "close": 80.46, "volume": 149916.0}, {"date": "2021-10-27", "close": 77.97, "volume": 156431.0}, {"date": "2021-10-28", "close": 77.07, "volume": 293347.0}, {"date": "2021-10-29", "close": 78.37, "volume": 273765.0}, {"date": "2021-11-01", "close": 77.93, "volume": 246672.0}, {"date": "2021-11-02", "close": 79.27, "volume": 149305.0}, {"date": "2021-11-03", "close": 80.54, "volume": 174019.0}, {"date": "2021-11-04", "close": 79.18, "volume": 100776.0}, {"date": "2021-11-05", "close": 81.46, "volume": 172039.0}, {"date": "2021-11-08", "close": 80.2, "volume": 159533.0}, {"date": "2021-11-09", "close": 79.81, "volume": 134772.0}, {"date": "2021-11-10", "close": 79.73, "volume": 137700.0}, {"date": "2021-11-11", "close": 79.93, "volume": 96751.0}, {"date": "2021-11-12", "close": 79.98, "volume": 113571.0}, {"date": "2021-11-15", "close": 79.98, "volume": 95764.0}, {"date": "2021-11-16", "close": 79.59, "volume": 163579.0}, {"date": "2021-11-17", "close": 78.95, "volume": 131418.0}, {"date": "2021-11-18", "close": 78.89, "volume": 178223.0}, {"date": "2021-11-19", "close": 78.15, "volume": 420275.0}, {"date": "2021-11-22", "close": 80.36, "volume": 159214.0}, {"date": "2021-11-23", "close": 82.1, "volume": 133627.0}, {"date": "2021-11-24", "close": 81.72, "volume": 123795.0}, {"date": "2021-11-26", "close": 78.09, "volume": 195552.0}, {"date": "2021-11-29", "close": 77.15, "volume": 146583.0}, {"date": "2021-11-30", "close": 75.54, "volume": 290795.0}, {"date": "2021-12-01", "close": 74.79, "volume": 156517.0}, {"date": "2021-12-02", "close": 78.0, "volume": 203966.0}, {"date": "2021-12-03", "close": 76.81, "volume": 200408.0}, {"date": "2021-12-06", "close": 79.34, "volume": 193078.0}, {"date": "2021-12-07", "close": 80.5, "volume": 129486.0}, {"date": "2021-12-08", "close": 80.55, "volume": 135237.0}, {"date": "2021-12-09", "close": 81.5, "volume": 231108.0}, {"date": "2021-12-10", "close": 81.97, "volume": 146957.0}, {"date": "2021-12-13", "close": 82.31, "volume": 198155.0}, {"date": "2021-12-14", "close": 82.49, "volume": 229145.0}, {"date": "2021-12-15", "close": 83.21, "volume": 225281.0}, {"date": "2021-12-16", "close": 82.88, "volume": 188495.0}, {"date": "2021-12-17", "close": 81.17, "volume": 539780.0}, {"date": "2021-12-20", "close": 78.83, "volume": 248448.0}, {"date": "2021-12-21", "close": 80.68, "volume": 184083.0}, {"date": "2021-12-22", "close": 79.89, "volume": 149918.0}, {"date": "2021-12-23", "close": 79.59, "volume": 109231.0}, {"date": "2021-12-27", "close": 80.77, "volume": 171745.0}, {"date": "2021-12-28", "close": 81.81, "volume": 133264.0}, {"date": "2021-12-29", "close": 81.95, "volume": 216074.0}, {"date": "2021-12-30", "close": 81.29, "volume": 118970.0}, {"date": "2021-12-31", "close": 81.94, "volume": 115072.0}, {"date": "2022-01-03", "close": 80.42, "volume": 259339.0}, {"date": "2022-01-04", "close": 79.75, "volume": 406535.0}, {"date": "2022-01-05", "close": 77.62, "volume": 310943.0}, {"date": "2022-01-06", "close": 79.13, "volume": 277104.0}, {"date": "2022-01-07", "close": 79.52, "volume": 198069.0}, {"date": "2022-01-10", "close": 79.68, "volume": 174170.0}, {"date": "2022-01-11", "close": 80.15, "volume": 144616.0}, {"date": "2022-01-12", "close": 79.57, "volume": 204272.0}, {"date": "2022-01-13", "close": 80.25, "volume": 104069.0}, {"date": "2022-01-14", "close": 79.08, "volume": 198138.0}, {"date": "2022-01-18", "close": 76.66, "volume": 206587.0}, {"date": "2022-01-19", "close": 76.87, "volume": 218974.0}, {"date": "2022-01-20", "close": 77.19, "volume": 268607.0}, {"date": "2022-01-21", "close": 77.07, "volume": 286949.0}, {"date": "2022-01-24", "close": 79.57, "volume": 293041.0}, {"date": "2022-01-25", "close": 78.01, "volume": 311791.0}, {"date": "2022-01-26", "close": 77.16, "volume": 289669.0}, {"date": "2022-01-27", "close": 76.41, "volume": 228739.0}, {"date": "2022-01-28", "close": 78.27, "volume": 219642.0}, {"date": "2022-01-31", "close": 78.9, "volume": 301223.0}, {"date": "2022-02-01", "close": 79.73, "volume": 232305.0}, {"date": "2022-02-02", "close": 79.62, "volume": 221317.0}, {"date": "2022-02-03", "close": 79.3, "volume": 274919.0}, {"date": "2022-02-04", "close": 76.56, "volume": 295934.0}, {"date": "2022-02-07", "close": 77.2, "volume": 227221.0}, {"date": "2022-02-08", "close": 80.2, "volume": 267006.0}, {"date": "2022-02-09", "close": 78.99, "volume": 292667.0}, {"date": "2022-02-10", "close": 78.04, "volume": 237073.0}, {"date": "2022-02-11", "close": 76.66, "volume": 197526.0}, {"date": "2022-02-14", "close": 75.95, "volume": 186628.0}, {"date": "2022-02-15", "close": 77.56, "volume": 231893.0}, {"date": "2022-02-16", "close": 78.32, "volume": 281520.0}, {"date": "2022-02-17", "close": 76.55, "volume": 273734.0}, {"date": "2022-02-18", "close": 78.59, "volume": 202454.0}, {"date": "2022-02-22", "close": 78.4, "volume": 191708.0}, {"date": "2022-02-23", "close": 78.04, "volume": 237525.0}, {"date": "2022-02-24", "close": 79.12, "volume": 412307.0}, {"date": "2022-02-25", "close": 83.71, "volume": 543229.0}, {"date": "2022-02-28", "close": 83.19, "volume": 357363.0}, {"date": "2022-03-01", "close": 82.53, "volume": 522225.0}, {"date": "2022-03-02", "close": 82.77, "volume": 256068.0}, {"date": "2022-03-03", "close": 83.26, "volume": 150412.0}, {"date": "2022-03-04", "close": 83.52, "volume": 200357.0}, {"date": "2022-03-07", "close": 82.7, "volume": 293389.0}, {"date": "2022-03-08", "close": 82.5, "volume": 261181.0}, {"date": "2022-03-09", "close": 82.05, "volume": 223205.0}, {"date": "2022-03-10", "close": 82.68, "volume": 168583.0}, {"date": "2022-03-11", "close": 83.26, "volume": 167775.0}, {"date": "2022-03-14", "close": 85.3, "volume": 135819.0}, {"date": "2022-03-15", "close": 85.41, "volume": 276846.0}, {"date": "2022-03-16", "close": 85.24, "volume": 181131.0}, {"date": "2022-03-17", "close": 86.41, "volume": 144671.0}, {"date": "2022-03-18", "close": 86.2, "volume": 374449.0}, {"date": "2022-03-21", "close": 87.53, "volume": 173388.0}, {"date": "2022-03-22", "close": 87.99, "volume": 214560.0}, {"date": "2022-03-23", "close": 87.6, "volume": 148782.0}, {"date": "2022-03-24", "close": 88.83, "volume": 129902.0}, {"date": "2022-03-25", "close": 90.38, "volume": 224843.0}, {"date": "2022-03-28", "close": 90.74, "volume": 215695.0}, {"date": "2022-03-29", "close": 90.62, "volume": 282372.0}, {"date": "2022-03-30", "close": 91.21, "volume": 271987.0}, {"date": "2022-03-31", "close": 89.36, "volume": 257938.0}, {"date": "2022-04-01", "close": 91.69, "volume": 340618.0}, {"date": "2022-04-04", "close": 88.62, "volume": 205425.0}, {"date": "2022-04-05", "close": 88.34, "volume": 213615.0}, {"date": "2022-04-06", "close": 88.05, "volume": 190485.0}, {"date": "2022-04-07", "close": 88.15, "volume": 184584.0}, {"date": "2022-04-08", "close": 87.48, "volume": 164211.0}, {"date": "2022-04-11", "close": 86.8, "volume": 196206.0}, {"date": "2022-04-12", "close": 86.3, "volume": 207341.0}, {"date": "2022-04-13", "close": 86.91, "volume": 318335.0}, {"date": "2022-04-14", "close": 85.79, "volume": 250402.0}, {"date": "2022-04-18", "close": 86.4, "volume": 203500.0}, {"date": "2022-04-19", "close": 86.36, "volume": 292532.0}, {"date": "2022-04-20", "close": 85.76, "volume": 470506.0}, {"date": "2022-04-21", "close": 85.46, "volume": 417722.0}, {"date": "2022-04-22", "close": 83.47, "volume": 265537.0}, {"date": "2022-04-25", "close": 84.55, "volume": 254068.0}, {"date": "2022-04-26", "close": 83.7, "volume": 227067.0}, {"date": "2022-04-27", "close": 85.16, "volume": 339156.0}, {"date": "2022-04-28", "close": 84.88, "volume": 178373.0}, {"date": "2022-04-29", "close": 82.36, "volume": 316802.0}, {"date": "2022-05-02", "close": 83.53, "volume": 390008.0}, {"date": "2022-05-03", "close": 83.94, "volume": 210110.0}, {"date": "2022-05-04", "close": 85.53, "volume": 360242.0}, {"date": "2022-05-05", "close": 80.08, "volume": 421602.0}, {"date": "2022-05-06", "close": 81.11, "volume": 399385.0}, {"date": "2022-05-09", "close": 79.8, "volume": 290026.0}, {"date": "2022-05-10", "close": 77.15, "volume": 344831.0}, {"date": "2022-05-11", "close": 75.72, "volume": 326037.0}, {"date": "2022-05-12", "close": 76.75, "volume": 285199.0}, {"date": "2022-05-13", "close": 76.29, "volume": 224358.0}, {"date": "2022-05-16", "close": 76.12, "volume": 141185.0}, {"date": "2022-05-17", "close": 77.82, "volume": 211777.0}, {"date": "2022-05-18", "close": 77.01, "volume": 228374.0}, {"date": "2022-05-19", "close": 76.35, "volume": 311571.0}, {"date": "2022-05-20", "close": 76.1, "volume": 293291.0}, {"date": "2022-05-23", "close": 76.28, "volume": 224163.0}, {"date": "2022-05-24", "close": 77.13, "volume": 207239.0}, {"date": "2022-05-25", "close": 76.96, "volume": 177788.0}, {"date": "2022-05-26", "close": 77.3, "volume": 213949.0}, {"date": "2022-05-27", "close": 78.34, "volume": 162941.0}, {"date": "2022-05-31", "close": 79.3, "volume": 360540.0}, {"date": "2022-06-01", "close": 77.94, "volume": 216287.0}, {"date": "2022-06-02", "close": 80.5, "volume": 258215.0}, {"date": "2022-06-03", "close": 78.42, "volume": 224678.0}, {"date": "2022-06-06", "close": 79.04, "volume": 174591.0}, {"date": "2022-06-07", "close": 79.68, "volume": 154488.0}, {"date": "2022-06-08", "close": 77.84, "volume": 142055.0}, {"date": "2022-06-09", "close": 76.07, "volume": 174795.0}, {"date": "2022-06-10", "close": 76.21, "volume": 199415.0}, {"date": "2022-06-13", "close": 76.15, "volume": 282290.0}, {"date": "2022-06-14", "close": 77.72, "volume": 351543.0}, {"date": "2022-06-15", "close": 77.52, "volume": 483789.0}, {"date": "2022-06-16", "close": 75.86, "volume": 299490.0}, {"date": "2022-06-17", "close": 77.85, "volume": 742529.0}, {"date": "2022-06-21", "close": 78.58, "volume": 327725.0}, {"date": "2022-06-22", "close": 79.45, "volume": 351543.0}, {"date": "2022-06-23", "close": 79.25, "volume": 354192.0}, {"date": "2022-06-24", "close": 82.61, "volume": 566247.0}, {"date": "2022-06-27", "close": 83.54, "volume": 337312.0}, {"date": "2022-06-28", "close": 85.11, "volume": 539204.0}, {"date": "2022-06-29", "close": 85.21, "volume": 593297.0}, {"date": "2022-06-30", "close": 86.94, "volume": 435726.0}, {"date": "2022-07-01", "close": 87.46, "volume": 409669.0}, {"date": "2022-07-05", "close": 86.7, "volume": 396861.0}, {"date": "2022-07-06", "close": 86.8, "volume": 572431.0}, {"date": "2022-07-07", "close": 87.82, "volume": 478550.0}, {"date": "2022-07-08", "close": 88.05, "volume": 337891.0}, {"date": "2022-07-11", "close": 87.77, "volume": 290373.0}, {"date": "2022-07-12", "close": 87.05, "volume": 346331.0}, {"date": "2022-07-13", "close": 87.25, "volume": 353184.0}, {"date": "2022-07-14", "close": 81.32, "volume": 740697.0}, {"date": "2022-07-15", "close": 82.49, "volume": 510346.0}, {"date": "2022-07-18", "close": 79.73, "volume": 338791.0}, {"date": "2022-07-19", "close": 80.82, "volume": 343064.0}, {"date": "2022-07-20", "close": 80.83, "volume": 228428.0}, {"date": "2022-07-21", "close": 81.63, "volume": 221357.0}, {"date": "2022-07-22", "close": 81.14, "volume": 183345.0}, {"date": "2022-07-25", "close": 82.63, "volume": 221440.0}, {"date": "2022-07-26", "close": 83.44, "volume": 213530.0}, {"date": "2022-07-27", "close": 82.89, "volume": 241989.0}, {"date": "2022-07-28", "close": 78.92, "volume": 487263.0}, {"date": "2022-07-29", "close": 77.86, "volume": 641246.0}, {"date": "2022-08-01", "close": 77.06, "volume": 557131.0}, {"date": "2022-08-02", "close": 75.54, "volume": 376085.0}, {"date": "2022-08-03", "close": 75.67, "volume": 839983.0}, {"date": "2022-08-04", "close": 75.7, "volume": 649078.0}, {"date": "2022-08-05", "close": 77.61, "volume": 303895.0}, {"date": "2022-08-08", "close": 77.45, "volume": 243237.0}, {"date": "2022-08-09", "close": 78.45, "volume": 245419.0}, {"date": "2022-08-10", "close": 79.1, "volume": 183678.0}, {"date": "2022-08-11", "close": 80.44, "volume": 207474.0}, {"date": "2022-08-12", "close": 81.66, "volume": 189634.0}, {"date": "2022-08-15", "close": 82.74, "volume": 184759.0}, {"date": "2022-08-16", "close": 83.23, "volume": 288699.0}, {"date": "2022-08-17", "close": 83.11, "volume": 147343.0}, {"date": "2022-08-18", "close": 82.86, "volume": 127352.0}, {"date": "2022-08-19", "close": 82.98, "volume": 344752.0}, {"date": "2022-08-22", "close": 80.55, "volume": 326075.0}, {"date": "2022-08-23", "close": 79.75, "volume": 172765.0}, {"date": "2022-08-24", "close": 79.94, "volume": 165927.0}, {"date": "2022-08-25", "close": 81.55, "volume": 145849.0}, {"date": "2022-08-26", "close": 80.8, "volume": 168126.0}, {"date": "2022-08-29", "close": 80.27, "volume": 136514.0}, {"date": "2022-08-30", "close": 79.44, "volume": 150723.0}, {"date": "2022-08-31", "close": 79.42, "volume": 187346.0}, {"date": "2022-09-01", "close": 79.7, "volume": 283897.0}, {"date": "2022-09-02", "close": 79.15, "volume": 176187.0}, {"date": "2022-09-06", "close": 79.49, "volume": 151731.0}, {"date": "2022-09-07", "close": 81.44, "volume": 187720.0}, {"date": "2022-09-08", "close": 82.3, "volume": 268469.0}, {"date": "2022-09-09", "close": 82.31, "volume": 194021.0}, {"date": "2022-09-12", "close": 82.15, "volume": 223231.0}, {"date": "2022-09-13", "close": 81.14, "volume": 237638.0}, {"date": "2022-09-14", "close": 81.24, "volume": 229075.0}, {"date": "2022-09-15", "close": 81.86, "volume": 278417.0}, {"date": "2022-09-16", "close": 81.39, "volume": 455311.0}, {"date": "2022-09-19", "close": 82.52, "volume": 199344.0}, {"date": "2022-09-20", "close": 82.49, "volume": 370386.0}, {"date": "2022-09-21", "close": 82.6, "volume": 377858.0}, {"date": "2022-09-22", "close": 81.17, "volume": 297159.0}, {"date": "2022-09-23", "close": 80.97, "volume": 307298.0}, {"date": "2022-09-26", "close": 79.55, "volume": 257455.0}, {"date": "2022-09-27", "close": 80.73, "volume": 387053.0}, {"date": "2022-09-28", "close": 82.45, "volume": 415097.0}, {"date": "2022-09-29", "close": 82.24, "volume": 409209.0}, {"date": "2022-09-30", "close": 81.4, "volume": 484877.0}, {"date": "2022-10-03", "close": 83.44, "volume": 338326.0}, {"date": "2022-10-04", "close": 85.6, "volume": 512675.0}, {"date": "2022-10-05", "close": 84.66, "volume": 313466.0}, {"date": "2022-10-06", "close": 85.31, "volume": 227284.0}, {"date": "2022-10-07", "close": 84.3, "volume": 267554.0}, {"date": "2022-10-10", "close": 86.31, "volume": 225787.0}, {"date": "2022-10-11", "close": 86.85, "volume": 295355.0}, {"date": "2022-10-12", "close": 86.16, "volume": 311700.0}, {"date": "2022-10-13", "close": 88.8, "volume": 338202.0}, {"date": "2022-10-14", "close": 89.46, "volume": 345873.0}, {"date": "2022-10-17", "close": 88.76, "volume": 406749.0}, {"date": "2022-10-18", "close": 90.35, "volume": 286730.0}, {"date": "2022-10-19", "close": 91.95, "volume": 191295.0}, {"date": "2022-10-20", "close": 89.24, "volume": 305268.0}, {"date": "2022-10-21", "close": 92.0, "volume": 242968.0}, {"date": "2022-10-24", "close": 93.45, "volume": 185470.0}, {"date": "2022-10-25", "close": 93.13, "volume": 228112.0}, {"date": "2022-10-26", "close": 93.26, "volume": 229819.0}, {"date": "2022-10-27", "close": 94.5, "volume": 227763.0}, {"date": "2022-10-28", "close": 97.06, "volume": 318836.0}, {"date": "2022-10-31", "close": 98.08, "volume": 285346.0}, {"date": "2022-11-01", "close": 95.52, "volume": 402722.0}, {"date": "2022-11-02", "close": 95.32, "volume": 469491.0}, {"date": "2022-11-03", "close": 93.5, "volume": 552301.0}, {"date": "2022-11-04", "close": 93.17, "volume": 312802.0}, {"date": "2022-11-07", "close": 92.43, "volume": 313204.0}, {"date": "2022-11-08", "close": 92.97, "volume": 192973.0}, {"date": "2022-11-09", "close": 91.56, "volume": 238976.0}, {"date": "2022-11-10", "close": 93.6, "volume": 294852.0}, {"date": "2022-11-11", "close": 91.33, "volume": 325008.0}, {"date": "2022-11-14", "close": 93.11, "volume": 350842.0}, {"date": "2022-11-15", "close": 91.66, "volume": 288028.0}, {"date": "2022-11-16", "close": 91.62, "volume": 214094.0}, {"date": "2022-11-17", "close": 92.15, "volume": 183355.0}, {"date": "2022-11-18", "close": 93.01, "volume": 320329.0}, {"date": "2022-11-21", "close": 92.47, "volume": 192706.0}, {"date": "2022-11-22", "close": 93.99, "volume": 217895.0}, {"date": "2022-11-23", "close": 94.49, "volume": 145562.0}, {"date": "2022-11-25", "close": 95.38, "volume": 91941.0}, {"date": "2022-11-28", "close": 95.63, "volume": 217332.0}, {"date": "2022-11-29", "close": 94.71, "volume": 167358.0}, {"date": "2022-11-30", "close": 96.12, "volume": 309342.0}, {"date": "2022-12-01", "close": 94.42, "volume": 321490.0}, {"date": "2022-12-02", "close": 95.08, "volume": 336730.0}, {"date": "2022-12-05", "close": 92.61, "volume": 310055.0}, {"date": "2022-12-06", "close": 92.02, "volume": 323750.0}, {"date": "2022-12-07", "close": 90.56, "volume": 246992.0}, {"date": "2022-12-08", "close": 91.0, "volume": 351648.0}, {"date": "2022-12-09", "close": 90.11, "volume": 310536.0}, {"date": "2022-12-12", "close": 90.18, "volume": 245009.0}, {"date": "2022-12-13", "close": 89.03, "volume": 261187.0}, {"date": "2022-12-14", "close": 88.77, "volume": 297691.0}, {"date": "2022-12-15", "close": 86.08, "volume": 381951.0}, {"date": "2022-12-16", "close": 86.5, "volume": 1490802.0}, {"date": "2022-12-19", "close": 87.93, "volume": 254704.0}, {"date": "2022-12-20", "close": 89.74, "volume": 295499.0}, {"date": "2022-12-21", "close": 91.8, "volume": 306530.0}, {"date": "2022-12-22", "close": 90.25, "volume": 241399.0}, {"date": "2022-12-23", "close": 90.85, "volume": 141577.0}, {"date": "2022-12-27", "close": 90.84, "volume": 116534.0}, {"date": "2022-12-28", "close": 89.13, "volume": 151272.0}, {"date": "2022-12-29", "close": 90.34, "volume": 177701.0}, {"date": "2022-12-30", "close": 88.61, "volume": 145649.0}, {"date": "2023-01-03", "close": 89.67, "volume": 175878.0}, {"date": "2023-01-04", "close": 89.63, "volume": 154632.0}, {"date": "2023-01-05", "close": 89.23, "volume": 162937.0}, {"date": "2023-01-06", "close": 91.87, "volume": 204277.0}, {"date": "2023-01-09", "close": 90.06, "volume": 213086.0}, {"date": "2023-01-10", "close": 92.42, "volume": 250989.0}, {"date": "2023-01-11", "close": 92.53, "volume": 240604.0}, {"date": "2023-01-12", "close": 93.46, "volume": 218879.0}, {"date": "2023-01-13", "close": 95.43, "volume": 213850.0}, {"date": "2023-01-17", "close": 92.44, "volume": 262415.0}, {"date": "2023-01-18", "close": 91.44, "volume": 231169.0}, {"date": "2023-01-19", "close": 89.75, "volume": 226455.0}, {"date": "2023-01-20", "close": 90.16, "volume": 369963.0}, {"date": "2023-01-23", "close": 91.81, "volume": 275473.0}, {"date": "2023-01-24", "close": 92.65, "volume": 259735.0}, {"date": "2023-01-25", "close": 93.51, "volume": 119671.0}, {"date": "2023-01-26", "close": 94.82, "volume": 109577.0}, {"date": "2023-01-27", "close": 92.79, "volume": 137250.0}, {"date": "2023-01-30", "close": 93.6, "volume": 171629.0}, {"date": "2023-01-31", "close": 95.0, "volume": 232391.0}, {"date": "2023-02-01", "close": 93.69, "volume": 201801.0}, {"date": "2023-02-02", "close": 94.72, "volume": 424804.0}, {"date": "2023-02-03", "close": 100.9, "volume": 654828.0}, {"date": "2023-02-06", "close": 101.42, "volume": 440447.0}, {"date": "2023-02-07", "close": 102.85, "volume": 322598.0}, {"date": "2023-02-08", "close": 101.55, "volume": 266585.0}, {"date": "2023-02-09", "close": 100.01, "volume": 224614.0}, {"date": "2023-02-10", "close": 99.96, "volume": 212461.0}, {"date": "2023-02-13", "close": 100.9, "volume": 284855.0}, {"date": "2023-02-14", "close": 100.25, "volume": 201148.0}, {"date": "2023-02-15", "close": 101.43, "volume": 293257.0}, {"date": "2023-02-16", "close": 101.79, "volume": 302611.0}, {"date": "2023-02-17", "close": 102.31, "volume": 279439.0}, {"date": "2023-02-21", "close": 100.42, "volume": 247162.0}, {"date": "2023-02-22", "close": 100.37, "volume": 207866.0}, {"date": "2023-02-23", "close": 99.94, "volume": 141496.0}, {"date": "2023-02-24", "close": 99.24, "volume": 296239.0}, {"date": "2023-02-27", "close": 99.9, "volume": 339169.0}, {"date": "2023-02-28", "close": 101.53, "volume": 385209.0}, {"date": "2023-03-01", "close": 102.55, "volume": 457276.0}, {"date": "2023-03-02", "close": 100.23, "volume": 327828.0}, {"date": "2023-03-03", "close": 99.97, "volume": 233508.0}, {"date": "2023-03-06", "close": 100.39, "volume": 238941.0}, {"date": "2023-03-07", "close": 98.34, "volume": 174880.0}, {"date": "2023-03-08", "close": 97.83, "volume": 201068.0}, {"date": "2023-03-09", "close": 95.72, "volume": 181459.0}, {"date": "2023-03-10", "close": 94.66, "volume": 284242.0}, {"date": "2023-03-13", "close": 92.22, "volume": 241421.0}, {"date": "2023-03-14", "close": 94.99, "volume": 520007.0}, {"date": "2023-03-15", "close": 92.3, "volume": 370685.0}, {"date": "2023-03-16", "close": 93.47, "volume": 346034.0}, {"date": "2023-03-17", "close": 89.68, "volume": 898967.0}, {"date": "2023-03-20", "close": 92.59, "volume": 303038.0}, {"date": "2023-03-21", "close": 94.64, "volume": 302117.0}, {"date": "2023-03-22", "close": 92.21, "volume": 227984.0}, {"date": "2023-03-23", "close": 91.7, "volume": 281973.0}, {"date": "2023-03-24", "close": 92.64, "volume": 199668.0}, {"date": "2023-03-27", "close": 93.22, "volume": 193838.0}, {"date": "2023-03-28", "close": 92.7, "volume": 261370.0}, {"date": "2023-03-29", "close": 94.06, "volume": 397899.0}, {"date": "2023-03-30", "close": 94.44, "volume": 151339.0}, {"date": "2023-03-31", "close": 95.33, "volume": 314251.0}, {"date": "2023-04-03", "close": 95.57, "volume": 242755.0}, {"date": "2023-04-04", "close": 95.01, "volume": 202679.0}, {"date": "2023-04-05", "close": 95.04, "volume": 194107.0}, {"date": "2023-04-06", "close": 96.05, "volume": 153856.0}, {"date": "2023-04-10", "close": 96.77, "volume": 156670.0}, {"date": "2023-04-11", "close": 96.34, "volume": 164221.0}, {"date": "2023-04-12", "close": 96.23, "volume": 154080.0}, {"date": "2023-04-13", "close": 96.65, "volume": 200635.0}, {"date": "2023-04-14", "close": 94.79, "volume": 234160.0}, {"date": "2023-04-17", "close": 96.68, "volume": 179355.0}, {"date": "2023-04-18", "close": 95.86, "volume": 174110.0}, {"date": "2023-04-19", "close": 97.1, "volume": 195575.0}, {"date": "2023-04-20", "close": 97.37, "volume": 228184.0}, {"date": "2023-04-21", "close": 96.77, "volume": 275475.0}, {"date": "2023-04-24", "close": 96.19, "volume": 98784.0}, {"date": "2023-04-25", "close": 95.46, "volume": 239060.0}, {"date": "2023-04-26", "close": 93.44, "volume": 278926.0}, {"date": "2023-04-27", "close": 96.47, "volume": 305857.0}, {"date": "2023-04-28", "close": 96.33, "volume": 153975.0}, {"date": "2023-05-01", "close": 97.96, "volume": 188611.0}, {"date": "2023-05-02", "close": 97.64, "volume": 259564.0}, {"date": "2023-05-03", "close": 99.92, "volume": 346324.0}, {"date": "2023-05-04", "close": 102.61, "volume": 480556.0}, {"date": "2023-05-05", "close": 103.36, "volume": 270851.0}, {"date": "2023-05-08", "close": 103.74, "volume": 171681.0}, {"date": "2023-05-09", "close": 102.54, "volume": 275920.0}, {"date": "2023-05-10", "close": 101.91, "volume": 227869.0}, {"date": "2023-05-11", "close": 102.26, "volume": 156631.0}, {"date": "2023-05-12", "close": 102.69, "volume": 134413.0}, {"date": "2023-05-15", "close": 103.02, "volume": 160255.0}, {"date": "2023-05-16", "close": 102.96, "volume": 249913.0}, {"date": "2023-05-17", "close": 101.94, "volume": 214623.0}, {"date": "2023-05-18", "close": 101.47, "volume": 361709.0}, {"date": "2023-05-19", "close": 102.56, "volume": 433547.0}, {"date": "2023-05-22", "close": 103.1, "volume": 323943.0}, {"date": "2023-05-23", "close": 101.57, "volume": 352391.0}, {"date": "2023-05-24", "close": 99.95, "volume": 325932.0}, {"date": "2023-05-25", "close": 98.53, "volume": 378892.0}, {"date": "2023-05-26", "close": 99.69, "volume": 246890.0}, {"date": "2023-05-30", "close": 99.8, "volume": 183059.0}, {"date": "2023-05-31", "close": 96.73, "volume": 308156.0}, {"date": "2023-06-01", "close": 96.73, "volume": 198305.0}, {"date": "2023-06-02", "close": 98.98, "volume": 276666.0}, {"date": "2023-06-05", "close": 96.17, "volume": 307184.0}, {"date": "2023-06-06", "close": 98.95, "volume": 241569.0}, {"date": "2023-06-07", "close": 101.98, "volume": 313821.0}, {"date": "2023-06-08", "close": 100.55, "volume": 216019.0}, {"date": "2023-06-09", "close": 99.87, "volume": 270791.0}, {"date": "2023-06-12", "close": 99.03, "volume": 222963.0}, {"date": "2023-06-13", "close": 99.04, "volume": 362915.0}, {"date": "2023-06-14", "close": 98.0, "volume": 295699.0}, {"date": "2023-06-15", "close": 98.33, "volume": 278188.0}, {"date": "2023-06-16", "close": 98.56, "volume": 615891.0}, {"date": "2023-06-20", "close": 97.53, "volume": 231336.0}, {"date": "2023-06-21", "close": 98.19, "volume": 202758.0}, {"date": "2023-06-22", "close": 97.4, "volume": 139663.0}, {"date": "2023-06-23", "close": 96.23, "volume": 2452432.0}, {"date": "2023-06-26", "close": 96.32, "volume": 245541.0}, {"date": "2023-06-27", "close": 97.04, "volume": 179355.0}, {"date": "2023-06-28", "close": 96.15, "volume": 240432.0}, {"date": "2023-06-29", "close": 96.95, "volume": 256747.0}, {"date": "2023-06-30", "close": 95.95, "volume": 447521.0}, {"date": "2023-07-03", "close": 95.89, "volume": 169134.0}, {"date": "2023-07-05", "close": 94.81, "volume": 328364.0}, {"date": "2023-07-06", "close": 93.11, "volume": 248969.0}, {"date": "2023-07-07", "close": 94.22, "volume": 269072.0}, {"date": "2023-07-10", "close": 94.52, "volume": 184419.0}, {"date": "2023-07-11", "close": 94.72, "volume": 193798.0}, {"date": "2023-07-12", "close": 93.9, "volume": 358373.0}, {"date": "2023-07-13", "close": 93.44, "volume": 273898.0}, {"date": "2023-07-14", "close": 94.14, "volume": 205895.0}, {"date": "2023-07-17", "close": 95.13, "volume": 191196.0}, {"date": "2023-07-18", "close": 96.94, "volume": 237012.0}, {"date": "2023-07-19", "close": 98.53, "volume": 343893.0}, {"date": "2023-07-20", "close": 102.12, "volume": 339648.0}, {"date": "2023-07-21", "close": 102.8, "volume": 359938.0}, {"date": "2023-07-24", "close": 102.36, "volume": 189349.0}, {"date": "2023-07-25", "close": 101.17, "volume": 481356.0}, {"date": "2023-07-26", "close": 102.89, "volume": 222673.0}, {"date": "2023-07-27", "close": 103.35, "volume": 264303.0}, {"date": "2023-07-28", "close": 104.42, "volume": 350901.0}, {"date": "2023-07-31", "close": 103.19, "volume": 300653.0}, {"date": "2023-08-01", "close": 103.41, "volume": 191747.0}, {"date": "2023-08-02", "close": 104.42, "volume": 170317.0}, {"date": "2023-08-03", "close": 101.9, "volume": 339808.0}, {"date": "2023-08-04", "close": 103.3, "volume": 263063.0}, {"date": "2023-08-07", "close": 104.48, "volume": 237118.0}, {"date": "2023-08-08", "close": 101.59, "volume": 363644.0}, {"date": "2023-08-09", "close": 102.3, "volume": 268262.0}, {"date": "2023-08-10", "close": 100.33, "volume": 281187.0}, {"date": "2023-08-11", "close": 100.42, "volume": 133811.0}, {"date": "2023-08-14", "close": 100.6, "volume": 140139.0}, {"date": "2023-08-15", "close": 100.09, "volume": 144277.0}, {"date": "2023-08-16", "close": 100.66, "volume": 123771.0}, {"date": "2023-08-17", "close": 100.65, "volume": 210789.0}, {"date": "2023-08-18", "close": 101.53, "volume": 239714.0}, {"date": "2023-08-21", "close": 101.34, "volume": 223400.0}, {"date": "2023-08-22", "close": 100.19, "volume": 153012.0}, {"date": "2023-08-23", "close": 99.26, "volume": 179922.0}, {"date": "2023-08-24", "close": 99.45, "volume": 134635.0}, {"date": "2023-08-25", "close": 99.59, "volume": 90581.0}, {"date": "2023-08-28", "close": 99.94, "volume": 118644.0}, {"date": "2023-08-29", "close": 100.05, "volume": 142877.0}, {"date": "2023-08-30", "close": 99.72, "volume": 146895.0}, {"date": "2023-08-31", "close": 99.21, "volume": 151552.0}, {"date": "2023-09-01", "close": 99.67, "volume": 275995.0}, {"date": "2023-09-05", "close": 97.21, "volume": 206246.0}, {"date": "2023-09-06", "close": 97.72, "volume": 157152.0}, {"date": "2023-09-07", "close": 98.35, "volume": 120386.0}, {"date": "2023-09-08", "close": 97.8, "volume": 116698.0}, {"date": "2023-09-11", "close": 99.61, "volume": 163505.0}, {"date": "2023-09-12", "close": 100.73, "volume": 135122.0}, {"date": "2023-09-13", "close": 100.75, "volume": 195232.0}, {"date": "2023-09-14", "close": 101.24, "volume": 197839.0}, {"date": "2023-09-15", "close": 99.66, "volume": 621887.0}, {"date": "2023-09-18", "close": 101.41, "volume": 182072.0}, {"date": "2023-09-19", "close": 102.61, "volume": 182223.0}, {"date": "2023-09-20", "close": 102.95, "volume": 142926.0}, {"date": "2023-09-21", "close": 104.83, "volume": 190802.0}, {"date": "2023-09-22", "close": 105.03, "volume": 188336.0}, {"date": "2023-09-25", "close": 105.49, "volume": 127961.0}, {"date": "2023-09-26", "close": 105.4, "volume": 174324.0}, {"date": "2023-09-27", "close": 104.85, "volume": 189822.0}, {"date": "2023-09-28", "close": 104.2, "volume": 214295.0}, {"date": "2023-09-29", "close": 103.17, "volume": 178033.0}, {"date": "2023-10-02", "close": 103.0, "volume": 164650.0}, {"date": "2023-10-03", "close": 104.69, "volume": 318605.0}, {"date": "2023-10-04", "close": 104.84, "volume": 304320.0}, {"date": "2023-10-05", "close": 105.67, "volume": 197511.0}, {"date": "2023-10-06", "close": 104.41, "volume": 223757.0}, {"date": "2023-10-09", "close": 104.48, "volume": 227303.0}, {"date": "2023-10-10", "close": 101.94, "volume": 1363384.0}, {"date": "2023-10-11", "close": 102.31, "volume": 271283.0}, {"date": "2023-10-12", "close": 100.96, "volume": 384123.0}, {"date": "2023-10-13", "close": 102.53, "volume": 220190.0}, {"date": "2023-10-16", "close": 104.62, "volume": 222090.0}, {"date": "2023-10-17", "close": 106.9, "volume": 336194.0}, {"date": "2023-10-18", "close": 106.44, "volume": 264944.0}, {"date": "2023-10-19", "close": 106.12, "volume": 278428.0}, {"date": "2023-10-20", "close": 103.66, "volume": 197583.0}, {"date": "2023-10-23", "close": 102.56, "volume": 140596.0}, {"date": "2023-10-24", "close": 103.96, "volume": 170235.0}, {"date": "2023-10-25", "close": 104.6, "volume": 291974.0}, {"date": "2023-10-26", "close": 104.97, "volume": 154511.0}, {"date": "2023-10-27", "close": 102.75, "volume": 213001.0}, {"date": "2023-10-30", "close": 103.94, "volume": 130942.0}, {"date": "2023-10-31", "close": 104.11, "volume": 265243.0}, {"date": "2023-11-01", "close": 106.56, "volume": 222273.0}, {"date": "2023-11-02", "close": 105.35, "volume": 565737.0}, {"date": "2023-11-03", "close": 103.61, "volume": 341055.0}, {"date": "2023-11-06", "close": 104.45, "volume": 231915.0}, {"date": "2023-11-07", "close": 104.55, "volume": 186858.0}, {"date": "2023-11-08", "close": 103.51, "volume": 167741.0}, {"date": "2023-11-09", "close": 101.44, "volume": 261327.0}, {"date": "2023-11-10", "close": 102.07, "volume": 292870.0}, {"date": "2023-11-13", "close": 102.29, "volume": 261526.0}, {"date": "2023-11-14", "close": 102.88, "volume": 347253.0}, {"date": "2023-11-15", "close": 100.51, "volume": 361346.0}, {"date": "2023-11-16", "close": 101.88, "volume": 452514.0}, {"date": "2023-11-17", "close": 101.8, "volume": 325906.0}, {"date": "2023-11-20", "close": 101.02, "volume": 214581.0}, {"date": "2023-11-21", "close": 102.16, "volume": 245642.0}, {"date": "2023-11-22", "close": 102.75, "volume": 216691.0}, {"date": "2023-11-24", "close": 103.13, "volume": 130629.0}, {"date": "2023-11-27", "close": 103.33, "volume": 497020.0}, {"date": "2023-11-28", "close": 100.45, "volume": 248465.0}, {"date": "2023-11-29", "close": 99.03, "volume": 338438.0}, {"date": "2023-11-30", "close": 101.69, "volume": 385112.0}, {"date": "2023-12-01", "close": 101.35, "volume": 253721.0}, {"date": "2023-12-04", "close": 104.68, "volume": 757600.0}, {"date": "2023-12-05", "close": 104.46, "volume": 352557.0}, {"date": "2023-12-06", "close": 103.17, "volume": 395811.0}, {"date": "2023-12-07", "close": 100.48, "volume": 352960.0}, {"date": "2023-12-08", "close": 101.09, "volume": 272069.0}, {"date": "2023-12-11", "close": 101.79, "volume": 407776.0}, {"date": "2023-12-12", "close": 102.62, "volume": 196845.0}, {"date": "2023-12-13", "close": 102.8, "volume": 317275.0}, {"date": "2023-12-14", "close": 101.02, "volume": 525259.0}, {"date": "2023-12-15", "close": 100.14, "volume": 894895.0}, {"date": "2023-12-18", "close": 100.68, "volume": 405305.0}, {"date": "2023-12-19", "close": 101.25, "volume": 304898.0}, {"date": "2023-12-20", "close": 99.3, "volume": 284753.0}, {"date": "2023-12-21", "close": 98.89, "volume": 459685.0}, {"date": "2023-12-22", "close": 98.87, "volume": 207907.0}, {"date": "2023-12-26", "close": 99.22, "volume": 121467.0}, {"date": "2023-12-27", "close": 98.98, "volume": 165883.0}, {"date": "2023-12-28", "close": 99.52, "volume": 143591.0}, {"date": "2023-12-29", "close": 99.48, "volume": 209284.0}, {"date": "2024-01-02", "close": 100.09, "volume": 229743.0}, {"date": "2024-01-03", "close": 100.13, "volume": 289026.0}, {"date": "2024-01-04", "close": 101.58, "volume": 213965.0}, {"date": "2024-01-05", "close": 100.81, "volume": 198833.0}, {"date": "2024-01-08", "close": 100.58, "volume": 202731.0}, {"date": "2024-01-09", "close": 98.95, "volume": 217128.0}, {"date": "2024-01-10", "close": 99.61, "volume": 185877.0}, {"date": "2024-01-11", "close": 100.65, "volume": 244719.0}, {"date": "2024-01-12", "close": 101.68, "volume": 212214.0}, {"date": "2024-01-16", "close": 102.64, "volume": 354388.0}, {"date": "2024-01-17", "close": 103.52, "volume": 232142.0}, {"date": "2024-01-18", "close": 104.76, "volume": 258581.0}, {"date": "2024-01-19", "close": 105.37, "volume": 255410.0}, {"date": "2024-01-22", "close": 106.31, "volume": 328176.0}, {"date": "2024-01-23", "close": 105.95, "volume": 205144.0}, {"date": "2024-01-24", "close": 107.05, "volume": 187974.0}, {"date": "2024-01-25", "close": 105.91, "volume": 301416.0}, {"date": "2024-01-26", "close": 105.32, "volume": 170684.0}, {"date": "2024-01-29", "close": 105.7, "volume": 230220.0}, {"date": "2024-01-30", "close": 106.29, "volume": 167644.0}, {"date": "2024-01-31", "close": 104.86, "volume": 444289.0}, {"date": "2024-02-01", "close": 96.8, "volume": 1131662.0}, {"date": "2024-02-02", "close": 99.39, "volume": 466045.0}, {"date": "2024-02-05", "close": 99.15, "volume": 308242.0}, {"date": "2024-02-06", "close": 98.63, "volume": 244280.0}, {"date": "2024-02-07", "close": 97.04, "volume": 286823.0}, {"date": "2024-02-08", "close": 97.18, "volume": 563250.0}, {"date": "2024-02-09", "close": 100.08, "volume": 383918.0}, {"date": "2024-02-12", "close": 102.94, "volume": 352051.0}, {"date": "2024-02-13", "close": 101.65, "volume": 501267.0}, {"date": "2024-02-14", "close": 103.74, "volume": 295862.0}, {"date": "2024-02-15", "close": 105.49, "volume": 257630.0}, {"date": "2024-02-16", "close": 103.73, "volume": 388444.0}, {"date": "2024-02-20", "close": 102.25, "volume": 387220.0}, {"date": "2024-02-21", "close": 100.4, "volume": 297708.0}, {"date": "2024-02-22", "close": 101.71, "volume": 374534.0}, {"date": "2024-02-23", "close": 102.78, "volume": 205465.0}, {"date": "2024-02-26", "close": 102.93, "volume": 260286.0}, {"date": "2024-02-27", "close": 103.6, "volume": 188632.0}, {"date": "2024-02-28", "close": 103.66, "volume": 189862.0}, {"date": "2024-02-29", "close": 104.48, "volume": 405949.0}, {"date": "2024-03-01", "close": 103.94, "volume": 320110.0}, {"date": "2024-03-04", "close": 104.75, "volume": 299156.0}, {"date": "2024-03-05", "close": 103.23, "volume": 269790.0}, {"date": "2024-03-06", "close": 104.67, "volume": 133543.0}, {"date": "2024-03-07", "close": 105.04, "volume": 177511.0}, {"date": "2024-03-08", "close": 104.52, "volume": 192627.0}, {"date": "2024-03-11", "close": 104.7, "volume": 156541.0}, {"date": "2024-03-12", "close": 104.29, "volume": 160865.0}, {"date": "2024-03-13", "close": 104.67, "volume": 250057.0}, {"date": "2024-03-14", "close": 103.3, "volume": 309638.0}, {"date": "2024-03-15", "close": 102.82, "volume": 856118.0}, {"date": "2024-03-18", "close": 102.2, "volume": 379352.0}, {"date": "2024-03-19", "close": 103.34, "volume": 385516.0}, {"date": "2024-03-20", "close": 103.19, "volume": 276369.0}, {"date": "2024-03-21", "close": 104.1, "volume": 261883.0}, {"date": "2024-03-22", "close": 103.04, "volume": 233149.0}, {"date": "2024-03-25", "close": 103.68, "volume": 281294.0}, {"date": "2024-03-26", "close": 105.34, "volume": 561629.0}, {"date": "2024-03-27", "close": 107.42, "volume": 1134462.0}, {"date": "2024-03-28", "close": 109.17, "volume": 363431.0}, {"date": "2024-04-01", "close": 106.9, "volume": 268510.0}, {"date": "2024-04-02", "close": 104.96, "volume": 277045.0}, {"date": "2024-04-03", "close": 105.02, "volume": 228192.0}, {"date": "2024-04-04", "close": 104.39, "volume": 217566.0}, {"date": "2024-04-05", "close": 104.5, "volume": 230289.0}, {"date": "2024-04-08", "close": 105.3, "volume": 183812.0}, {"date": "2024-04-09", "close": 103.57, "volume": 253370.0}, {"date": "2024-04-10", "close": 104.07, "volume": 273457.0}, {"date": "2024-04-11", "close": 102.15, "volume": 207816.0}, {"date": "2024-04-12", "close": 101.19, "volume": 153048.0}, {"date": "2024-04-15", "close": 100.99, "volume": 223006.0}, {"date": "2024-04-16", "close": 101.88, "volume": 283535.0}, {"date": "2024-04-17", "close": 100.4, "volume": 426867.0}, {"date": "2024-04-18", "close": 101.42, "volume": 251238.0}, {"date": "2024-04-19", "close": 102.49, "volume": 394087.0}, {"date": "2024-04-22", "close": 102.41, "volume": 333273.0}, {"date": "2024-04-23", "close": 103.7, "volume": 471645.0}, {"date": "2024-04-24", "close": 103.14, "volume": 984565.0}, {"date": "2024-04-25", "close": 101.7, "volume": 264659.0}, {"date": "2024-04-26", "close": 100.13, "volume": 245363.0}, {"date": "2024-04-29", "close": 101.4, "volume": 309465.0}, {"date": "2024-04-30", "close": 101.65, "volume": 306159.0}, {"date": "2024-05-01", "close": 102.28, "volume": 478697.0}, {"date": "2024-05-02", "close": 95.77, "volume": 737926.0}, {"date": "2024-05-03", "close": 96.41, "volume": 645244.0}, {"date": "2024-05-06", "close": 98.19, "volume": 368122.0}, {"date": "2024-05-07", "close": 99.92, "volume": 443401.0}, {"date": "2024-05-08", "close": 99.0, "volume": 228019.0}, {"date": "2024-05-09", "close": 98.45, "volume": 370159.0}, {"date": "2024-05-10", "close": 98.21, "volume": 395442.0}, {"date": "2024-05-13", "close": 97.11, "volume": 229698.0}, {"date": "2024-05-14", "close": 96.8, "volume": 193507.0}, {"date": "2024-05-15", "close": 96.05, "volume": 206290.0}, {"date": "2024-05-16", "close": 97.92, "volume": 179065.0}, {"date": "2024-05-17", "close": 97.78, "volume": 232525.0}, {"date": "2024-05-20", "close": 96.81, "volume": 288207.0}, {"date": "2024-05-21", "close": 96.77, "volume": 143395.0}, {"date": "2024-05-22", "close": 97.27, "volume": 179629.0}, {"date": "2024-05-23", "close": 96.35, "volume": 324457.0}, {"date": "2024-05-24", "close": 96.6, "volume": 194439.0}, {"date": "2024-05-28", "close": 95.0, "volume": 315268.0}, {"date": "2024-05-29", "close": 94.47, "volume": 404448.0}, {"date": "2024-05-30", "close": 95.83, "volume": 970744.0}, {"date": "2024-05-31", "close": 97.61, "volume": 310048.0}, {"date": "2024-06-03", "close": 97.07, "volume": 281718.0}, {"date": "2024-06-04", "close": 94.35, "volume": 219336.0}, {"date": "2024-06-05", "close": 93.97, "volume": 174414.0}, {"date": "2024-06-06", "close": 93.76, "volume": 176851.0}, {"date": "2024-06-07", "close": 94.21, "volume": 220288.0}, {"date": "2024-06-10", "close": 94.34, "volume": 278949.0}, {"date": "2024-06-11", "close": 92.69, "volume": 276755.0}, {"date": "2024-06-12", "close": 92.52, "volume": 185680.0}, {"date": "2024-06-13", "close": 91.6, "volume": 154038.0}, {"date": "2024-06-14", "close": 90.43, "volume": 217642.0}, {"date": "2024-06-17", "close": 91.87, "volume": 197113.0}, {"date": "2024-06-18", "close": 91.91, "volume": 250671.0}, {"date": "2024-06-20", "close": 92.82, "volume": 130295.0}, {"date": "2024-06-21", "close": 92.52, "volume": 448432.0}, {"date": "2024-06-24", "close": 92.78, "volume": 183444.0}, {"date": "2024-06-25", "close": 91.8, "volume": 272710.0}, {"date": "2024-06-26", "close": 91.1, "volume": 238467.0}, {"date": "2024-06-27", "close": 92.76, "volume": 268504.0}, {"date": "2024-06-28", "close": 93.83, "volume": 1013611.0}, {"date": "2024-07-01", "close": 94.32, "volume": 237353.0}, {"date": "2024-07-02", "close": 93.49, "volume": 306986.0}, {"date": "2024-07-03", "close": 91.81, "volume": 150783.0}, {"date": "2024-07-05", "close": 91.58, "volume": 190178.0}, {"date": "2024-07-08", "close": 91.49, "volume": 145785.0}, {"date": "2024-07-09", "close": 91.41, "volume": 172204.0}, {"date": "2024-07-10", "close": 93.14, "volume": 161667.0}, {"date": "2024-07-11", "close": 94.89, "volume": 279730.0}, {"date": "2024-07-12", "close": 96.34, "volume": 261057.0}, {"date": "2024-07-15", "close": 98.07, "volume": 332604.0}, {"date": "2024-07-16", "close": 100.23, "volume": 364510.0}, {"date": "2024-07-17", "close": 101.2, "volume": 372403.0}, {"date": "2024-07-18", "close": 100.32, "volume": 250264.0}, {"date": "2024-07-19", "close": 82.08, "volume": 2310197.0}, {"date": "2024-07-22", "close": 83.49, "volume": 1182685.0}, {"date": "2024-07-23", "close": 86.36, "volume": 1068736.0}, {"date": "2024-07-24", "close": 87.66, "volume": 817916.0}, {"date": "2024-07-25", "close": 88.85, "volume": 1064694.0}, {"date": "2024-07-26", "close": 91.12, "volume": 823918.0}, {"date": "2024-07-29", "close": 88.95, "volume": 445431.0}, {"date": "2024-07-30", "close": 91.07, "volume": 328921.0}, {"date": "2024-07-31", "close": 90.32, "volume": 424519.0}, {"date": "2024-08-01", "close": 88.26, "volume": 442756.0}, {"date": "2024-08-02", "close": 87.28, "volume": 386430.0}, {"date": "2024-08-05", "close": 85.11, "volume": 548355.0}, {"date": "2024-08-06", "close": 84.41, "volume": 555527.0}, {"date": "2024-08-07", "close": 84.31, "volume": 397832.0}, {"date": "2024-08-08", "close": 85.07, "volume": 351675.0}, {"date": "2024-08-09", "close": 85.66, "volume": 344643.0}, {"date": "2024-08-12", "close": 86.01, "volume": 292269.0}, {"date": "2024-08-13", "close": 85.99, "volume": 253661.0}, {"date": "2024-08-14", "close": 86.69, "volume": 262808.0}, {"date": "2024-08-15", "close": 88.76, "volume": 228237.0}, {"date": "2024-08-16", "close": 88.91, "volume": 435691.0}, {"date": "2024-08-19", "close": 89.12, "volume": 196482.0}, {"date": "2024-08-20", "close": 88.51, "volume": 408815.0}, {"date": "2024-08-21", "close": 88.94, "volume": 219806.0}, {"date": "2024-08-22", "close": 89.26, "volume": 169695.0}, {"date": "2024-08-23", "close": 89.8, "volume": 395857.0}, {"date": "2024-08-26", "close": 89.04, "volume": 279704.0}, {"date": "2024-08-27", "close": 88.59, "volume": 355166.0}, {"date": "2024-08-28", "close": 90.18, "volume": 460693.0}, {"date": "2024-08-29", "close": 90.73, "volume": 300189.0}, {"date": "2024-08-30", "close": 90.98, "volume": 522754.0}, {"date": "2024-09-03", "close": 91.02, "volume": 380481.0}, {"date": "2024-09-04", "close": 90.81, "volume": 350457.0}, {"date": "2024-09-05", "close": 90.25, "volume": 497879.0}, {"date": "2024-09-06", "close": 89.23, "volume": 380175.0}, {"date": "2024-09-09", "close": 89.58, "volume": 395484.0}, {"date": "2024-09-10", "close": 88.97, "volume": 350940.0}, {"date": "2024-09-11", "close": 87.55, "volume": 345565.0}, {"date": "2024-09-12", "close": 89.7, "volume": 364462.0}, {"date": "2024-09-13", "close": 90.95, "volume": 391382.0}, {"date": "2024-09-16", "close": 92.13, "volume": 278358.0}, {"date": "2024-09-17", "close": 92.17, "volume": 264514.0}, {"date": "2024-09-18", "close": 91.88, "volume": 307477.0}, {"date": "2024-09-19", "close": 91.88, "volume": 333791.0}, {"date": "2024-09-20", "close": 90.24, "volume": 877747.0}, {"date": "2024-09-23", "close": 91.46, "volume": 222020.0}, {"date": "2024-09-24", "close": 91.28, "volume": 244109.0}, {"date": "2024-09-25", "close": 91.19, "volume": 226477.0}, {"date": "2024-09-26", "close": 91.27, "volume": 259882.0}, {"date": "2024-09-27", "close": 91.7, "volume": 233301.0}, {"date": "2024-09-30", "close": 93.3, "volume": 338649.0}, {"date": "2024-10-01", "close": 92.92, "volume": 318599.0}, {"date": "2024-10-02", "close": 92.5, "volume": 248187.0}, {"date": "2024-10-03", "close": 91.66, "volume": 223435.0}, {"date": "2024-10-04", "close": 93.84, "volume": 273862.0}, {"date": "2024-10-07", "close": 90.89, "volume": 402278.0}, {"date": "2024-10-08", "close": 91.4, "volume": 186167.0}, {"date": "2024-10-09", "close": 92.94, "volume": 182335.0}, {"date": "2024-10-10", "close": 92.47, "volume": 242518.0}, {"date": "2024-10-11", "close": 93.94, "volume": 196341.0}, {"date": "2024-10-14", "close": 95.77, "volume": 167765.0}, {"date": "2024-10-15", "close": 96.26, "volume": 321729.0}, {"date": "2024-10-16", "close": 97.2, "volume": 338351.0}, {"date": "2024-10-17", "close": 98.89, "volume": 370508.0}, {"date": "2024-10-18", "close": 98.68, "volume": 233680.0}, {"date": "2024-10-21", "close": 96.97, "volume": 850150.0}, {"date": "2024-10-22", "close": 93.32, "volume": 1103093.0}, {"date": "2024-10-23", "close": 95.31, "volume": 793628.0}, {"date": "2024-10-24", "close": 93.57, "volume": 295105.0}, {"date": "2024-10-25", "close": 91.37, "volume": 202871.0}, {"date": "2024-10-28", "close": 91.57, "volume": 363120.0}, {"date": "2024-10-29", "close": 90.05, "volume": 393328.0}, {"date": "2024-10-30", "close": 91.83, "volume": 553475.0}, {"date": "2024-10-31", "close": 90.82, "volume": 357241.0}, {"date": "2024-11-01", "close": 92.41, "volume": 429462.0}, {"date": "2024-11-04", "close": 92.07, "volume": 277765.0}, {"date": "2024-11-05", "close": 92.26, "volume": 313389.0}, {"date": "2024-11-06", "close": 98.92, "volume": 706598.0}, {"date": "2024-11-07", "close": 97.9, "volume": 663228.0}, {"date": "2024-11-08", "close": 99.88, "volume": 438145.0}, {"date": "2024-11-11", "close": 101.24, "volume": 301317.0}, {"date": "2024-11-12", "close": 99.84, "volume": 307261.0}, {"date": "2024-11-13", "close": 99.85, "volume": 343456.0}, {"date": "2024-11-14", "close": 99.025, "volume": 365039.0}, {"date": "2024-11-15", "close": 98.94, "volume": 199463.0}, {"date": "2024-11-18", "close": 98.08, "volume": 291353.0}, {"date": "2024-11-19", "close": 97.09, "volume": 305150.0}, {"date": "2024-11-20", "close": 95.98, "volume": 462740.0}, {"date": "2024-11-21", "close": 96.38, "volume": 369957.0}, {"date": "2024-11-22", "close": 97.82, "volume": 396006.0}, {"date": "2024-11-25", "close": 98.65, "volume": 475892.0}, {"date": "2024-11-26", "close": 99.8, "volume": 577678.0}, {"date": "2024-11-27", "close": 101.995, "volume": 428646.0}, {"date": "2024-11-29", "close": 102.09, "volume": 357035.0}, {"date": "2024-12-02", "close": 100.58, "volume": 272323.0}, {"date": "2024-12-03", "close": 99.48, "volume": 194148.0}, {"date": "2024-12-04", "close": 99.89, "volume": 168790.0}, {"date": "2024-12-05", "close": 99.2, "volume": 159142.0}, {"date": "2024-12-06", "close": 98.73, "volume": 214417.0}, {"date": "2024-12-09", "close": 97.41, "volume": 250663.0}, {"date": "2024-12-10", "close": 96.23, "volume": 445845.0}, {"date": "2024-12-11", "close": 96.14, "volume": 329900.0}, {"date": "2024-12-12", "close": 96.51, "volume": 148305.0}, {"date": "2024-12-13", "close": 96.73, "volume": 225713.0}, {"date": "2024-12-16", "close": 97.51, "volume": 263195.0}, {"date": "2024-12-17", "close": 95.3, "volume": 261358.0}, {"date": "2024-12-18", "close": 92.6, "volume": 290657.0}, {"date": "2024-12-19", "close": 93.6, "volume": 296055.0}, {"date": "2024-12-20", "close": 93.34, "volume": 1133865.0}, {"date": "2024-12-23", "close": 93.17, "volume": 367304.0}, {"date": "2024-12-24", "close": 95.03, "volume": 119827.0}, {"date": "2024-12-26", "close": 95.14, "volume": 181848.0}, {"date": "2024-12-27", "close": 93.82, "volume": 168152.0}, {"date": "2024-12-30", "close": 93.44, "volume": 209904.0}, {"date": "2024-12-31", "close": 93.52, "volume": 212635.0}, {"date": "2025-01-02", "close": 92.15, "volume": 248306.0}, {"date": "2025-01-03", "close": 92.36, "volume": 233769.0}, {"date": "2025-01-06", "close": 90.81, "volume": 225350.0}, {"date": "2025-01-07", "close": 90.96, "volume": 356127.0}, {"date": "2025-01-08", "close": 91.02, "volume": 296414.0}, {"date": "2025-01-10", "close": 89.7, "volume": 311513.0}, {"date": "2025-01-13", "close": 91.22, "volume": 221514.0}, {"date": "2025-01-14", "close": 92.89, "volume": 227373.0}, {"date": "2025-01-15", "close": 93.47, "volume": 226691.0}, {"date": "2025-01-16", "close": 94.24, "volume": 181130.0}, {"date": "2025-01-17", "close": 93.28, "volume": 248720.0}, {"date": "2025-01-21", "close": 94.75, "volume": 401607.0}, {"date": "2025-01-22", "close": 94.25, "volume": 274847.0}, {"date": "2025-01-23", "close": 92.35, "volume": 328646.0}, {"date": "2025-01-24", "close": 93.26, "volume": 270146.0}, {"date": "2025-01-27", "close": 95.48, "volume": 310123.0}, {"date": "2025-01-28", "close": 95.17, "volume": 221855.0}, {"date": "2025-01-29", "close": 94.02, "volume": 403214.0}, {"date": "2025-01-30", "close": 82.14, "volume": 1860570.0}, {"date": "2025-01-31", "close": 84.13, "volume": 1136352.0}, {"date": "2025-02-03", "close": 82.77, "volume": 476942.0}, {"date": "2025-02-04", "close": 83.49, "volume": 653290.0}, {"date": "2025-02-05", "close": 85.58, "volume": 432223.0}, {"date": "2025-02-06", "close": 85.67, "volume": 343699.0}, {"date": "2025-02-07", "close": 85.24, "volume": 492283.0}, {"date": "2025-02-10", "close": 84.35, "volume": 554248.0}, {"date": "2025-02-11", "close": 84.11, "volume": 448177.0}, {"date": "2025-02-12", "close": 82.55, "volume": 309730.0}, {"date": "2025-02-13", "close": 83.18, "volume": 337952.0}, {"date": "2025-02-14", "close": 82.15, "volume": 653049.0}, {"date": "2025-02-18", "close": 82.53, "volume": 492380.0}, {"date": "2025-02-19", "close": 79.96, "volume": 771086.0}, {"date": "2025-02-20", "close": 79.33, "volume": 465125.0}, {"date": "2025-02-21", "close": 78.49, "volume": 447053.0}, {"date": "2025-02-24", "close": 80.55, "volume": 438820.0}, {"date": "2025-02-25", "close": 83.02, "volume": 567403.0}, {"date": "2025-02-26", "close": 81.87, "volume": 541867.0}, {"date": "2025-02-27", "close": 84.42, "volume": 334948.0}, {"date": "2025-02-28", "close": 86.045, "volume": 452356.0}, {"date": "2025-03-03", "close": 87.19, "volume": 396017.0}, {"date": "2025-03-04", "close": 85.75, "volume": 420830.0}, {"date": "2025-03-05", "close": 85.04, "volume": 395228.0}, {"date": "2025-03-06", "close": 85.9, "volume": 248379.0}, {"date": "2025-03-07", "close": 85.1, "volume": 343712.0}, {"date": "2025-03-10", "close": 84.385, "volume": 329638.0}, {"date": "2025-03-11", "close": 83.68, "volume": 564259.0}, {"date": "2025-03-12", "close": 84.03, "volume": 383623.0}, {"date": "2025-03-13", "close": 85.45, "volume": 378679.0}, {"date": "2025-03-14", "close": 87.8, "volume": 366135.0}, {"date": "2025-03-17", "close": 89.17, "volume": 443197.0}, {"date": "2025-03-18", "close": 88.52, "volume": 215359.0}, {"date": "2025-03-19", "close": 89.14, "volume": 282418.0}, {"date": "2025-03-20", "close": 89.1, "volume": 285425.0}, {"date": "2025-03-21", "close": 88.71, "volume": 913462.0}, {"date": "2025-03-24", "close": 90.49, "volume": 293518.0}, {"date": "2025-03-25", "close": 89.63, "volume": 319366.0}, {"date": "2025-03-26", "close": 90.18, "volume": 450099.0}, {"date": "2025-03-27", "close": 92.22, "volume": 403158.0}, {"date": "2025-03-28", "close": 91.79, "volume": 279398.0}, {"date": "2025-03-31", "close": 91.54, "volume": 367255.0}, {"date": "2025-04-01", "close": 91.96, "volume": 287044.0}, {"date": "2025-04-02", "close": 92.22, "volume": 311499.0}, {"date": "2025-04-03", "close": 92.83, "volume": 516309.0}, {"date": "2025-04-04", "close": 86.33, "volume": 552947.0}, {"date": "2025-04-07", "close": 82.37, "volume": 558663.0}, {"date": "2025-04-08", "close": 83.11, "volume": 454956.0}, {"date": "2025-04-09", "close": 86.79, "volume": 534631.0}, {"date": "2025-04-10", "close": 86.03, "volume": 650044.0}, {"date": "2025-04-11", "close": 86.63, "volume": 448391.0}, {"date": "2025-04-14", "close": 87.94, "volume": 291873.0}, {"date": "2025-04-15", "close": 88.24, "volume": 437836.0}, {"date": "2025-04-16", "close": 88.9, "volume": 360727.0}, {"date": "2025-04-17", "close": 89.66, "volume": 284163.0}, {"date": "2025-04-21", "close": 88.28, "volume": 300709.0}, {"date": "2025-04-22", "close": 91.32, "volume": 415442.0}, {"date": "2025-04-23", "close": 90.9, "volume": 557440.0}, {"date": "2025-04-24", "close": 89.26, "volume": 582692.0}, {"date": "2025-04-25", "close": 87.57, "volume": 336242.0}, {"date": "2025-04-28", "close": 87.18, "volume": 339529.0}, {"date": "2025-04-29", "close": 88.37, "volume": 310946.0}, {"date": "2025-04-30", "close": 87.23, "volume": 415025.0}, {"date": "2025-05-01", "close": 86.89, "volume": 325529.0}, {"date": "2025-05-02", "close": 87.68, "volume": 335269.0}, {"date": "2025-05-05", "close": 88.76, "volume": 457315.0}, {"date": "2025-05-06", "close": 89.08, "volume": 462986.0}, {"date": "2025-05-07", "close": 89.7, "volume": 428466.0}, {"date": "2025-05-08", "close": 89.81, "volume": 596771.0}, {"date": "2025-05-09", "close": 89.73, "volume": 324608.0}, {"date": "2025-05-12", "close": 90.23, "volume": 342894.0}, {"date": "2025-05-13", "close": 88.97, "volume": 367417.0}, {"date": "2025-05-14", "close": 86.54, "volume": 354077.0}, {"date": "2025-05-15", "close": 88.63, "volume": 386370.0}, {"date": "2025-05-16", "close": 89.09, "volume": 301497.0}, {"date": "2025-05-19", "close": 89.66, "volume": 271513.0}, {"date": "2025-05-20", "close": 89.04, "volume": 234143.0}, {"date": "2025-05-21", "close": 87.23, "volume": 259655.0}, {"date": "2025-05-22", "close": 86.56, "volume": 284008.0}, {"date": "2025-05-23", "close": 86.28, "volume": 215253.0}, {"date": "2025-05-27", "close": 87.93, "volume": 333317.0}, {"date": "2025-05-28", "close": 86.17, "volume": 405380.0}, {"date": "2025-05-29", "close": 87.51, "volume": 824683.0}, {"date": "2025-05-30", "close": 88.02, "volume": 620241.0}, {"date": "2025-06-02", "close": 89.18, "volume": 439689.0}, {"date": "2025-06-03", "close": 89.4, "volume": 448913.0}, {"date": "2025-06-04", "close": 87.53, "volume": 185653.0}, {"date": "2025-06-05", "close": 87.38, "volume": 298930.0}, {"date": "2025-06-06", "close": 87.42, "volume": 303546.0}, {"date": "2025-06-09", "close": 86.16, "volume": 322398.0}, {"date": "2025-06-10", "close": 85.25, "volume": 227428.0}, {"date": "2025-06-11", "close": 85.12, "volume": 289483.0}, {"date": "2025-06-12", "close": 85.82, "volume": 231687.0}, {"date": "2025-06-13", "close": 85.12, "volume": 261026.0}, {"date": "2025-06-16", "close": 85.24, "volume": 300339.0}, {"date": "2025-06-17", "close": 84.98, "volume": 312030.0}, {"date": "2025-06-18", "close": 85.2, "volume": 365495.0}, {"date": "2025-06-20", "close": 85.12, "volume": 622004.0}, {"date": "2025-06-23", "close": 87.44, "volume": 458650.0}, {"date": "2025-06-24", "close": 86.62, "volume": 318305.0}, {"date": "2025-06-25", "close": 84.32, "volume": 487083.0}, {"date": "2025-06-26", "close": 85.96, "volume": 293695.0}, {"date": "2025-06-27", "close": 86.0, "volume": 777424.0}, {"date": "2025-06-30", "close": 86.65, "volume": 259991.0}, {"date": "2025-07-01", "close": 87.16, "volume": 339706.0}, {"date": "2025-07-02", "close": 85.06, "volume": 294886.0}, {"date": "2025-07-03", "close": 86.33, "volume": 169470.0}, {"date": "2025-07-07", "close": 85.6, "volume": 332699.0}, {"date": "2025-07-08", "close": 85.96, "volume": 420765.0}, {"date": "2025-07-09", "close": 86.33, "volume": 345800.0}, {"date": "2025-07-10", "close": 86.41, "volume": 365458.0}, {"date": "2025-07-11", "close": 86.25, "volume": 408954.0}, {"date": "2025-07-14", "close": 87.8, "volume": 376970.0}, {"date": "2025-07-15", "close": 86.07, "volume": 502748.0}, {"date": "2025-07-16", "close": 87.32, "volume": 394829.0}, {"date": "2025-07-17", "close": 88.57, "volume": 513557.0}, {"date": "2025-07-18", "close": 89.53, "volume": 445726.0}, {"date": "2025-07-21", "close": 88.59, "volume": 482975.0}, {"date": "2025-07-22", "close": 90.91, "volume": 574515.0}, {"date": "2025-07-23", "close": 90.405, "volume": 752766.0}, {"date": "2025-07-24", "close": 75.0, "volume": 3126165.0}, {"date": "2025-07-25", "close": 77.63, "volume": 1657503.0}, {"date": "2025-07-28", "close": 78.43, "volume": 1021119.0}, {"date": "2025-07-29", "close": 81.02, "volume": 1252643.0}, {"date": "2025-07-30", "close": 79.41, "volume": 766183.0}, {"date": "2025-07-31", "close": 77.97, "volume": 819759.0}, {"date": "2025-08-01", "close": 77.47, "volume": 646017.0}, {"date": "2025-08-04", "close": 79.09, "volume": 472640.0}, {"date": "2025-08-05", "close": 78.01, "volume": 552971.0}, {"date": "2025-08-06", "close": 79.03, "volume": 515079.0}, {"date": "2025-08-07", "close": 77.74, "volume": 430709.0}, {"date": "2025-08-08", "close": 78.15, "volume": 322256.0}, {"date": "2025-08-11", "close": 77.6, "volume": 407954.0}, {"date": "2025-08-12", "close": 78.35, "volume": 420093.0}, {"date": "2025-08-13", "close": 79.38, "volume": 669262.0}, {"date": "2025-08-14", "close": 78.2, "volume": 659684.0}, {"date": "2025-08-15", "close": 76.71, "volume": 667454.0}, {"date": "2025-08-18", "close": 75.78, "volume": 341439.0}, {"date": "2025-08-19", "close": 77.29, "volume": 499117.0}, {"date": "2025-08-20", "close": 77.89, "volume": 482728.0}, {"date": "2025-08-21", "close": 78.11, "volume": 451196.0}, {"date": "2025-08-22", "close": 78.71, "volume": 592547.0}, {"date": "2025-08-25", "close": 77.295, "volume": 288052.0}, {"date": "2025-08-26", "close": 77.91, "volume": 396542.0}, {"date": "2025-08-27", "close": 79.035, "volume": 457800.0}, {"date": "2025-08-28", "close": 78.13, "volume": 1723033.0}, {"date": "2025-08-29", "close": 78.23, "volume": 641415.0}, {"date": "2025-09-02", "close": 78.48, "volume": 312862.0}, {"date": "2025-09-03", "close": 79.22, "volume": 391621.0}, {"date": "2025-09-04", "close": 81.04, "volume": 390164.0}, {"date": "2025-09-05", "close": 79.81, "volume": 388055.0}, {"date": "2025-09-08", "close": 79.73, "volume": 273756.0}, {"date": "2025-09-09", "close": 78.67, "volume": 456369.0}, {"date": "2025-09-10", "close": 78.01, "volume": 389143.0}, {"date": "2025-09-11", "close": 79.7, "volume": 470049.0}, {"date": "2025-09-12", "close": 79.01, "volume": 384209.0}, {"date": "2025-09-15", "close": 77.11, "volume": 871028.0}, {"date": "2025-09-16", "close": 76.91, "volume": 454597.0}, {"date": "2025-09-17", "close": 77.42, "volume": 495447.0}, {"date": "2025-09-18", "close": 78.3, "volume": 407051.0}, {"date": "2025-09-19", "close": 77.43, "volume": 1832665.0}, {"date": "2025-09-22", "close": 78.63, "volume": 616961.0}, {"date": "2025-09-23", "close": 78.32, "volume": 391242.0}, {"date": "2025-09-24", "close": 78.83, "volume": 389425.0}, {"date": "2025-09-25", "close": 78.43, "volume": 429432.0}, {"date": "2025-09-26", "close": 79.84, "volume": 321949.0}, {"date": "2025-09-29", "close": 79.34, "volume": 416226.0}, {"date": "2025-09-30", "close": 81.07, "volume": 393416.0}, {"date": "2025-10-01", "close": 81.28, "volume": 376079.0}, {"date": "2025-10-02", "close": 82.19, "volume": 311020.0}, {"date": "2025-10-03", "close": 83.51, "volume": 378850.0}, {"date": "2025-10-06", "close": 84.2, "volume": 452738.0}, {"date": "2025-10-07", "close": 84.24, "volume": 807598.0}, {"date": "2025-10-08", "close": 84.26, "volume": 375757.0}, {"date": "2025-10-09", "close": 82.92, "volume": 382718.0}, {"date": "2025-10-10", "close": 81.78, "volume": 502481.0}, {"date": "2025-10-13", "close": 82.43, "volume": 398516.0}, {"date": "2025-10-14", "close": 84.28, "volume": 499011.0}, {"date": "2025-10-15", "close": 82.86, "volume": 294808.0}, {"date": "2025-10-16", "close": 80.56, "volume": 342824.0}, {"date": "2025-10-17", "close": 81.15, "volume": 343116.0}, {"date": "2025-10-20", "close": 83.6, "volume": 463609.0}, {"date": "2025-10-21", "close": 83.975, "volume": 345846.0}, {"date": "2025-10-22", "close": 81.18, "volume": 1664703.0}, {"date": "2025-10-23", "close": 76.56, "volume": 1430587.0}, {"date": "2025-10-24", "close": 77.26, "volume": 782399.0}, {"date": "2025-10-27", "close": 76.87, "volume": 896279.0}, {"date": "2025-10-28", "close": 75.61, "volume": 1011158.0}, {"date": "2025-10-29", "close": 74.65, "volume": 717002.0}, {"date": "2025-10-30", "close": 75.99, "volume": 561981.0}, {"date": "2025-10-31", "close": 75.34, "volume": 591628.0}, {"date": "2025-11-03", "close": 74.02, "volume": 534406.0}, {"date": "2025-11-04", "close": 75.38, "volume": 474954.0}, {"date": "2025-11-05", "close": 77.03, "volume": 565657.0}, {"date": "2025-11-06", "close": 77.15, "volume": 321105.0}, {"date": "2025-11-07", "close": 78.24, "volume": 363731.0}, {"date": "2025-11-10", "close": 78.57, "volume": 288244.0}, {"date": "2025-11-11", "close": 79.02, "volume": 410982.0}, {"date": "2025-11-12", "close": 79.12, "volume": 361321.0}, {"date": "2025-11-13", "close": 79.46, "volume": 310987.0}, {"date": "2025-11-14", "close": 78.44, "volume": 297391.0}, {"date": "2025-11-17", "close": 77.76, "volume": 452212.0}, {"date": "2025-11-18", "close": 78.46, "volume": 303155.0}, {"date": "2025-11-19", "close": 77.0, "volume": 394883.0}, {"date": "2025-11-20", "close": 76.94, "volume": 400930.0}, {"date": "2025-11-21", "close": 77.97, "volume": 459214.0}, {"date": "2025-11-24", "close": 78.06, "volume": 407032.0}, {"date": "2025-11-25", "close": 79.13, "volume": 347196.0}, {"date": "2025-11-26", "close": 79.42, "volume": 889544.0}, {"date": "2025-11-28", "close": 78.56, "volume": 158088.0}, {"date": "2025-12-01", "close": 79.04, "volume": 340813.0}, {"date": "2025-12-02", "close": 78.56, "volume": 273322.0}, {"date": "2025-12-03", "close": 78.05, "volume": 532559.0}, {"date": "2025-12-04", "close": 77.1, "volume": 448243.0}, {"date": "2025-12-05", "close": 77.54, "volume": 389544.0}, {"date": "2025-12-08", "close": 76.72, "volume": 567468.0}, {"date": "2025-12-09", "close": 78.15, "volume": 361147.0}, {"date": "2025-12-10", "close": 78.79, "volume": 539798.0}, {"date": "2025-12-11", "close": 81.2, "volume": 542935.0}, {"date": "2025-12-12", "close": 82.3, "volume": 571226.0}, {"date": "2025-12-15", "close": 83.74, "volume": 487519.0}, {"date": "2025-12-16", "close": 83.2, "volume": 626739.0}, {"date": "2025-12-17", "close": 84.17, "volume": 582540.0}, {"date": "2025-12-18", "close": 84.51, "volume": 568764.0}, {"date": "2025-12-19", "close": 84.53, "volume": 1291574.0}, {"date": "2025-12-22", "close": 85.62, "volume": 411161.0}, {"date": "2025-12-23", "close": 85.05, "volume": 364472.0}, {"date": "2025-12-24", "close": 84.57, "volume": 198739.0}, {"date": "2025-12-26", "close": 84.03, "volume": 167224.0}, {"date": "2025-12-29", "close": 84.54, "volume": 225572.0}, {"date": "2025-12-30", "close": 84.58, "volume": 214627.0}, {"date": "2025-12-31", "close": 83.67, "volume": 294054.0}, {"date": "2026-01-02", "close": 83.52, "volume": 421559.0}, {"date": "2026-01-05", "close": 85.15, "volume": 493267.0}, {"date": "2026-01-06", "close": 84.21, "volume": 417051.0}, {"date": "2026-01-07", "close": 84.0, "volume": 439178.0}, {"date": "2026-01-08", "close": 85.48, "volume": 316186.0}, {"date": "2026-01-09", "close": 84.45, "volume": 302535.0}, {"date": "2026-01-12", "close": 83.12, "volume": 404690.0}, {"date": "2026-01-13", "close": 81.88, "volume": 358927.0}, {"date": "2026-01-14", "close": 82.24, "volume": 503698.0}, {"date": "2026-01-15", "close": 82.97, "volume": 480759.0}, {"date": "2026-01-16", "close": 81.89, "volume": 478205.0}, {"date": "2026-01-20", "close": 81.35, "volume": 490716.0}, {"date": "2026-01-21", "close": 82.83, "volume": 614904.0}, {"date": "2026-01-22", "close": 82.1, "volume": 536785.0}, {"date": "2026-01-23", "close": 80.07, "volume": 1000262.0}, {"date": "2026-01-26", "close": 81.77, "volume": 513350.0}, {"date": "2026-01-27", "close": 80.62, "volume": 380987.0}, {"date": "2026-01-28", "close": 81.37, "volume": 529241.0}, {"date": "2026-01-29", "close": 84.08, "volume": 1052705.0}, {"date": "2026-01-30", "close": 84.08, "volume": 1336871.0}, {"date": "2026-02-02", "close": 84.64, "volume": 540139.0}, {"date": "2026-02-03", "close": 86.82, "volume": 1166128.0}, {"date": "2026-02-04", "close": 89.09, "volume": 874814.0}, {"date": "2026-02-05", "close": 89.94, "volume": 686381.0}, {"date": "2026-02-06", "close": 90.1, "volume": 884834.0}, {"date": "2026-02-09", "close": 88.6, "volume": 466010.0}, {"date": "2026-02-10", "close": 89.24, "volume": 495105.0}, {"date": "2026-02-11", "close": 88.65, "volume": 421195.0}, {"date": "2026-02-12", "close": 87.76, "volume": 478676.0}, {"date": "2026-02-13", "close": 86.42, "volume": 399291.0}, {"date": "2026-02-17", "close": 86.54, "volume": 466852.0}, {"date": "2026-02-18", "close": 85.25, "volume": 480625.0}, {"date": "2026-02-19", "close": 84.95, "volume": 430540.0}, {"date": "2026-02-20", "close": 85.1, "volume": 727099.0}, {"date": "2026-02-23", "close": 83.0, "volume": 755257.0}, {"date": "2026-02-24", "close": 82.63, "volume": 473186.0}, {"date": "2026-02-25", "close": 82.87, "volume": 544295.0}, {"date": "2026-02-26", "close": 83.79, "volume": 642374.0}, {"date": "2026-02-27", "close": 84.04, "volume": 533359.0}, {"date": "2026-03-02", "close": 84.86, "volume": 349496.0}, {"date": "2026-03-03", "close": 83.83, "volume": 316898.0}, {"date": "2026-03-04", "close": 82.14, "volume": 382158.0}, {"date": "2026-03-05", "close": 80.88, "volume": 638172.0}, {"date": "2026-03-06", "close": 80.08, "volume": 732532.0}, {"date": "2026-03-09", "close": 77.78, "volume": 553253.0}, {"date": "2026-03-10", "close": 76.94, "volume": 465252.0}, {"date": "2026-03-11", "close": 76.76, "volume": 600125.0}, {"date": "2026-03-12", "close": 76.57, "volume": 498883.0}, {"date": "2026-03-13", "close": 76.41, "volume": 622950.0}, {"date": "2026-03-16", "close": 76.56, "volume": 459170.0}, {"date": "2026-03-17", "close": 76.49, "volume": 475741.0}, {"date": "2026-03-18", "close": 74.64, "volume": 513088.0}, {"date": "2026-03-19", "close": 73.73, "volume": 423391.0}, {"date": "2026-03-20", "close": 74.04, "volume": 1172224.0}, {"date": "2026-03-23", "close": 75.07, "volume": 764171.0}, {"date": "2026-03-24", "close": 74.58, "volume": 497120.0}, {"date": "2026-03-25", "close": 73.72, "volume": 493786.0}, {"date": "2026-03-26", "close": 74.76, "volume": 652946.0}, {"date": "2026-03-27", "close": 74.68, "volume": 495442.0}, {"date": "2026-03-30", "close": 75.35, "volume": 565654.0}, {"date": "2026-03-31", "close": 75.39, "volume": 584072.0}, {"date": "2026-04-01", "close": 75.78, "volume": 683176.0}, {"date": "2026-04-02", "close": 76.92, "volume": 569014.0}, {"date": "2026-04-06", "close": 77.71, "volume": 386032.0}, {"date": "2026-04-07", "close": 79.22, "volume": 566029.0}, {"date": "2026-04-08", "close": 81.4, "volume": 572174.0}, {"date": "2026-04-09", "close": 81.58, "volume": 522834.0}, {"date": "2026-04-10", "close": 79.94, "volume": 624966.0}, {"date": "2026-04-13", "close": 81.74, "volume": 351435.0}, {"date": "2026-04-14", "close": 80.9, "volume": 266254.0}, {"date": "2026-04-15", "close": 80.62, "volume": 413502.0}, {"date": "2026-04-16", "close": 80.67, "volume": 490945.0}, {"date": "2026-04-17", "close": 82.77, "volume": 380823.0}, {"date": "2026-04-20", "close": 81.85, "volume": 552412.0}, {"date": "2026-04-21", "close": 80.88, "volume": 439275.0}, {"date": "2026-04-22", "close": 77.63, "volume": 1372251.0}, {"date": "2026-04-23", "close": 84.38, "volume": 1469074.0}, {"date": "2026-04-24", "close": 82.48, "volume": 838516.0}, {"date": "2026-04-27", "close": 85.22, "volume": 761294.0}, {"date": "2026-04-28", "close": 85.61, "volume": 670203.0}, {"date": "2026-04-29", "close": 84.68, "volume": 497551.0}, {"date": "2026-04-30", "close": 83.95, "volume": 522646.0}, {"date": "2026-05-01", "close": 82.08, "volume": 358557.0}, {"date": "2026-05-04", "close": 80.88, "volume": 361976.0}, {"date": "2026-05-05", "close": 82.15, "volume": 581758.0}, {"date": "2026-05-06", "close": 83.0, "volume": 502686.0}, {"date": "2026-05-07", "close": 84.69, "volume": 620875.0}, {"date": "2026-05-08", "close": 84.78, "volume": 400118.0}, {"date": "2026-05-11", "close": 84.81, "volume": 427219.0}, {"date": "2026-05-12", "close": 85.89, "volume": 370648.0}, {"date": "2026-05-13", "close": 85.17, "volume": 358948.0}, {"date": "2026-05-14", "close": 85.95, "volume": 259430.0}, {"date": "2026-05-15", "close": 88.2, "volume": 643362.0}, {"date": "2026-05-18", "close": 89.59, "volume": 606652.0}, {"date": "2026-05-19", "close": 88.34, "volume": 466759.0}, {"date": "2026-05-20", "close": 89.22, "volume": 451744.0}, {"date": "2026-05-21", "close": 90.69, "volume": 596363.0}, {"date": "2026-05-22", "close": 90.7, "volume": 557064.0}, {"date": "2026-05-26", "close": 89.4, "volume": 559713.0}, {"date": "2026-05-27", "close": 88.99, "volume": 540018.0}, {"date": "2026-05-28", "close": 87.29, "volume": 562198.0}, {"date": "2026-05-29", "close": 86.54, "volume": 551859.0}, {"date": "2026-06-01", "close": 86.12, "volume": 527024.0}, {"date": "2026-06-02", "close": 86.05, "volume": 483970.0}, {"date": "2026-06-03", "close": 85.51, "volume": 408246.0}, {"date": "2026-06-04", "close": 86.01, "volume": 505274.0}, {"date": "2026-06-05", "close": 88.59, "volume": 466404.0}, {"date": "2026-06-08", "close": 87.87, "volume": 576278.0}, {"date": "2026-06-09", "close": 90.25, "volume": 647717.0}, {"date": "2026-06-10", "close": 91.34, "volume": 562345.0}, {"date": "2026-06-11", "close": 91.91, "volume": 386984.0}, {"date": "2026-06-12", "close": 92.41, "volume": 458871.0}, {"date": "2026-06-15", "close": 92.27, "volume": 331421.0}, {"date": "2026-06-16", "close": 92.56, "volume": 366633.0}, {"date": "2026-06-17", "close": 92.63, "volume": 512182.0}, {"date": "2026-06-18", "close": 92.31, "volume": 1179094.0}, {"date": "2026-06-22", "close": 92.44, "volume": 557733.0}, {"date": "2026-06-23", "close": 94.4, "volume": 406526.0}, {"date": "2026-06-24", "close": 95.39, "volume": 458812.0}, {"date": "2026-06-25", "close": 94.51, "volume": 458744.0}, {"date": "2026-06-26", "close": 96.3, "volume": 3138726.0}, {"date": "2026-06-29", "close": 97.76, "volume": 641688.0}, {"date": "2026-06-30", "close": 97.01, "volume": 696185.0}, {"date": "2026-07-01", "close": 98.02, "volume": 631635.0}, {"date": "2026-07-02", "close": 100.15, "volume": 402085.0}, {"date": "2026-07-06", "close": 98.27, "volume": 319479.0}, {"date": "2026-07-07", "close": 97.99, "volume": 389721.0}, {"date": "2026-07-08", "close": 96.99, "volume": 433117.0}, {"date": "2026-07-09", "close": 95.53, "volume": 739713.0}, {"date": "2026-07-10", "close": 95.93, "volume": 337403.0}, {"date": "2026-07-13", "close": 97.7, "volume": 359034.0}, {"date": "2026-07-14", "close": 96.34, "volume": 390652.0}, {"date": "2026-07-15", "close": 93.65, "volume": 566421.0}, {"date": "2026-07-16", "close": 95.23, "volume": 627192.0}, {"date": "2026-07-17", "close": 96.46, "volume": 384282.0}, {"date": "2026-07-20", "close": 96.74, "volume": 372533.0}, {"date": "2026-07-21", "close": 98.76, "volume": 601512.0}, {"date": "2026-07-22", "close": 96.08, "volume": 503644.0}, {"date": "2026-07-23", "close": 97.79, "volume": 844818.0}, {"date": "2026-07-24", "close": 96.33, "volume": 1056634.0}, {"date": "2026-07-27", "close": 92.78, "volume": 1050130.0}, {"date": "2026-07-28", "close": 94.4, "volume": 1012405.0}, {"date": "2026-07-29", "close": 96.68, "volume": 833634.0}, {"date": "2026-07-30", "close": 94.66, "volume": 615573.0}, {"date": "2026-07-31", "close": 94.79, "volume": 649462.0}, {"date": "2026-08-03", "close": 95.42, "volume": 529699.0}, {"date": "2026-08-04", "close": 96.63, "volume": 556302.0}, {"date": "2026-08-05", "close": 96.69, "volume": 345905.0}, {"date": "2026-08-06", "close": 96.78, "volume": 295921.0}, {"date": "2026-08-07", "close": 96.23, "volume": 248912.0}], "refreshing": true}