{"ticker": "SR", "overview": {"cik": "1126956", "ticker": "SR", "name": "SPIRE INC", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334335", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298586", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290674", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282811", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001788555-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001104955-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0002009638-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001104955-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001104955-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208452", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207533", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199096", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197505", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001143", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-30", "title": "Form S-3ASR", "accession": "0001193125-26-192648", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000654", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-168301", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-155936", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-06", "title": "Form 8-K/A", "accession": "0001193125-26-144025", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-134715", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-130379", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002370", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108363", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001193125-26-057095", "price_sensitive": true}]}, "description": "SPIRE INC trades as SR on the NYSE and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 10 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SR", "has_prices": true, "as_of": "2026-08-07", "last": 81.97, "prev_close": 80.84, "change": 1.1299999999999955, "change_pct": 0.01397822859970306, "session_volume": 521946.0, "vwap_5": 80.66217384229377, "vwap_20": 81.27340086200945, "vwap_60": 80.79300507900531, "vwap_250": 83.6559079636465, "high_52w": 95.19, "low_52w": 75.94, "avg_volume_20": 423649.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002047535-26-000003", "src": "INSIDERS", "ticker": "SR", "cik": "1126956", "company": "SPIRE INC", "company_raw": "SPIRE INC", "who": "Timothy W. Krick", "who_key": "Krick Timothy W", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99679.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on SR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047535/000204753526000003/0002047535-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "13DG-0002100119-26-001143", "src": "13DG", "ticker": "SR", "cik": "1126956", "company": "SPIRE INC", "company_raw": "SPIRE INC", "who": "Spire Inc", "who_key": "SPIRE 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": "Natural Gas Distribution", "country": "United States", "headline": "SPIRE INC takes a 5.1% passive stake in SR", "source_url": "https://www.sec.gov/Archives/edgar/data/1126956/0002100119-26-001143-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000654", "src": "13DG", "ticker": "SR", "cik": "1126956", "company": "SPIRE INC", "company_raw": "SPIRE INC", "who": "Spire Inc", "who_key": "SPIRE 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": "Natural Gas Distribution", "country": "United States", "headline": "SPIRE INC crosses 5% of SR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1126956/0002100121-26-000654-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002370", "src": "13DG", "ticker": "SR", "cik": "1126956", "company": "SPIRE INC", "company_raw": "SPIRE INC", "who": "Spire Inc", "who_key": "SPIRE 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": "Natural Gas Distribution", "country": "United States", "headline": "SPIRE INC adjusts its stake in SR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1126956/0000102909-26-002370-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2025-20033446-T389", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Spire Inc. Common 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": "Hon. Lisa McClain offloads SR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529421}, {"id": "HOUSE-2025-20033446-T387", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Spire Inc. Common 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": "Hon. Lisa McClain offloads SR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20033446-T388", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Spire Inc. Common 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 SR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20030891-T561", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Spire Inc. Common 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 SR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725261}, {"id": "HOUSE-2023-20023404-T409", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "New\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nSpire Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads SR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741901}, {"id": "HOUSE-2023-20022948-T141", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "New\nS O: Daniel Goldman 12/9/2011 Trust > Aperio Group LLC\nSpire Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads SR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875821}, {"id": "HOUSE-2023-20022653-T221", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "New\nS O: Daniel Goldman 12/9/2011 Trust > Aperio Group LLC\nSpire Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads SR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926221}, {"id": "HOUSE-2023-20022653-T220", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "New\nS O: Daniel Goldman 12/9/2011 Trust > Aperio Group LLC\nSpire Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys SR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933421}, {"id": "HOUSE-2023-20022407-T104", "src": "CONGRESS", "ticker": "SR", "cik": "", "company": "SPIRE INC", "company_raw": "el Goldman Grandchildren 1986 Trust > TLH ADR\nL: US\nD: ADR\nSpire Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys SR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975181}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001143", "src": "13DG", "ticker": "SR", "cik": "1126956", "company": "SPIRE INC", "company_raw": "SPIRE INC", "who": "Spire Inc", "who_key": "SPIRE 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": "Natural Gas Distribution", "country": "United States", "headline": "SPIRE INC takes a 5.1% passive stake in SR", "source_url": "https://www.sec.gov/Archives/edgar/data/1126956/0002100119-26-001143-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000654", "src": "13DG", "ticker": "SR", "cik": "1126956", "company": "SPIRE INC", "company_raw": "SPIRE INC", "who": "Spire Inc", "who_key": "SPIRE 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": "Natural Gas Distribution", "country": "United States", "headline": "SPIRE INC crosses 5% of SR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1126956/0002100121-26-000654-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002370", "src": "13DG", "ticker": "SR", "cik": "1126956", "company": "SPIRE INC", "company_raw": "SPIRE INC", "who": "Spire Inc", "who_key": "SPIRE 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": "Natural Gas Distribution", "country": "United States", "headline": "SPIRE INC adjusts its stake in SR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1126956/0000102909-26-002370-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Spire Inc. 6.375% Junior Subordinated Notes due 2086", "new_value": "SPIRE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001126956", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001126956", "applied": 1, "detected_at": "2026-10-27T18:08:14.509479"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334335", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298586", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290674", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282811", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001788555-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001104955-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0002009638-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001104955-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001104955-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208452", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207533", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-199096", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197505", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001143", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-30", "title": "Form S-3ASR", "accession": "0001193125-26-192648", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000654", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-168301", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-155936", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-06", "title": "Form 8-K/A", "accession": "0001193125-26-144025", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-134715", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-130379", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002370", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108363", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001193125-26-057095", "price_sensitive": true}], "performance": {"ticker": "SR", "has_prices": true, "summary": {"n": 4, "avg": 0.09263567743196473, "win_rate": 0.75, "best": 0.16352022711142647, "worst": -0.0629858253315044, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 87.48, "return": -0.0629858253315044}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 72.22, "return": 0.13500415397396842}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 70.45, "return": 0.16352022711142647}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 72.22, "return": 0.13500415397396842}]}, "price_series": [{"date": "2016-08-08", "close": 67.88, "volume": 186639.0}, {"date": "2016-08-09", "close": 67.91, "volume": 165287.0}, {"date": "2016-08-10", "close": 67.57, "volume": 187489.0}, {"date": "2016-08-11", "close": 67.85, "volume": 133455.0}, {"date": "2016-08-12", "close": 67.55, "volume": 135428.0}, {"date": "2016-08-15", "close": 66.97, "volume": 220969.0}, {"date": "2016-08-16", "close": 65.8, "volume": 256140.0}, {"date": "2016-08-17", "close": 66.41, "volume": 136745.0}, {"date": "2016-08-18", "close": 67.15, "volume": 203301.0}, {"date": "2016-08-19", "close": 66.4, "volume": 173809.0}, {"date": "2016-08-22", "close": 66.82, "volume": 119042.0}, {"date": "2016-08-23", "close": 66.63, "volume": 117515.0}, {"date": "2016-08-24", "close": 66.39, "volume": 109354.0}, {"date": "2016-08-25", "close": 66.72, "volume": 163388.0}, {"date": "2016-08-26", "close": 65.36, "volume": 138237.0}, {"date": "2016-08-29", "close": 65.7, "volume": 117461.0}, {"date": "2016-08-30", "close": 65.03, "volume": 257648.0}, {"date": "2016-08-31", "close": 64.7, "volume": 338488.0}, {"date": "2016-09-01", "close": 64.0, "volume": 335081.0}, {"date": "2016-09-02", "close": 64.84, "volume": 384204.0}, {"date": "2016-09-06", "close": 65.53, "volume": 296173.0}, {"date": "2016-09-07", "close": 66.23, "volume": 504334.0}, {"date": "2016-09-08", "close": 66.25, "volume": 216994.0}, {"date": "2016-09-09", "close": 63.39, "volume": 200369.0}, {"date": "2016-09-12", "close": 63.61, "volume": 224785.0}, {"date": "2016-09-13", "close": 62.51, "volume": 248950.0}, {"date": "2016-09-14", "close": 62.33, "volume": 154634.0}, {"date": "2016-09-15", "close": 62.6, "volume": 119557.0}, {"date": "2016-09-16", "close": 63.79, "volume": 772610.0}, {"date": "2016-09-19", "close": 64.52, "volume": 183052.0}, {"date": "2016-09-20", "close": 64.35, "volume": 155048.0}, {"date": "2016-09-21", "close": 65.06, "volume": 291714.0}, {"date": "2016-09-22", "close": 65.76, "volume": 293836.0}, {"date": "2016-09-23", "close": 65.66, "volume": 516680.0}, {"date": "2016-09-26", "close": 66.23, "volume": 252519.0}, {"date": "2016-09-27", "close": 65.9, "volume": 389734.0}, {"date": "2016-09-28", "close": 64.94, "volume": 271524.0}, {"date": "2016-09-29", "close": 63.57, "volume": 271263.0}, {"date": "2016-09-30", "close": 63.74, "volume": 601717.0}, {"date": "2016-10-03", "close": 63.2, "volume": 273502.0}, {"date": "2016-10-04", "close": 61.51, "volume": 232806.0}, {"date": "2016-10-05", "close": 60.61, "volume": 250108.0}, {"date": "2016-10-06", "close": 60.21, "volume": 282561.0}, {"date": "2016-10-07", "close": 60.28, "volume": 192793.0}, {"date": "2016-10-10", "close": 61.07, "volume": 204803.0}, {"date": "2016-10-11", "close": 59.97, "volume": 190627.0}, {"date": "2016-10-12", "close": 60.84, "volume": 162870.0}, {"date": "2016-10-13", "close": 61.9, "volume": 239187.0}, {"date": "2016-10-14", "close": 61.33, "volume": 164881.0}, {"date": "2016-10-17", "close": 61.3, "volume": 182437.0}, {"date": "2016-10-18", "close": 61.7, "volume": 276125.0}, {"date": "2016-10-19", "close": 61.2, "volume": 235875.0}, {"date": "2016-10-20", "close": 61.0, "volume": 222899.0}, {"date": "2016-10-21", "close": 60.65, "volume": 131740.0}, {"date": "2016-10-24", "close": 60.85, "volume": 286513.0}, {"date": "2016-10-25", "close": 60.9, "volume": 245589.0}, {"date": "2016-10-26", "close": 60.9, "volume": 206839.0}, {"date": "2016-10-27", "close": 60.6, "volume": 217943.0}, {"date": "2016-10-28", "close": 60.85, "volume": 220667.0}, {"date": "2016-10-31", "close": 62.8, "volume": 255390.0}, {"date": "2016-11-01", "close": 61.7, "volume": 421272.0}, {"date": "2016-11-02", "close": 60.85, "volume": 210682.0}, {"date": "2016-11-03", "close": 60.75, "volume": 150406.0}, {"date": "2016-11-04", "close": 60.95, "volume": 217295.0}, {"date": "2016-11-07", "close": 63.2, "volume": 573981.0}, {"date": "2016-11-08", "close": 63.6, "volume": 210307.0}, {"date": "2016-11-09", "close": 62.2, "volume": 360280.0}, {"date": "2016-11-10", "close": 61.35, "volume": 298691.0}, {"date": "2016-11-11", "close": 62.3, "volume": 377351.0}, {"date": "2016-11-14", "close": 62.8, "volume": 467457.0}, {"date": "2016-11-15", "close": 64.4, "volume": 321245.0}, {"date": "2016-11-16", "close": 63.65, "volume": 254486.0}, {"date": "2016-11-17", "close": 63.6, "volume": 235728.0}, {"date": "2016-11-18", "close": 64.35, "volume": 217929.0}, {"date": "2016-11-21", "close": 65.6, "volume": 150661.0}, {"date": "2016-11-22", "close": 65.2, "volume": 372101.0}, {"date": "2016-11-23", "close": 64.1, "volume": 233164.0}, {"date": "2016-11-25", "close": 65.8, "volume": 103496.0}, {"date": "2016-11-28", "close": 65.95, "volume": 238085.0}, {"date": "2016-11-29", "close": 66.25, "volume": 365938.0}, {"date": "2016-11-30", "close": 64.54, "volume": 206182.0}, {"date": "2016-12-01", "close": 63.0, "volume": 296245.0}, {"date": "2016-12-02", "close": 63.55, "volume": 246671.0}, {"date": "2016-12-05", "close": 63.9, "volume": 257453.0}, {"date": "2016-12-06", "close": 63.9, "volume": 194151.0}, {"date": "2016-12-07", "close": 65.0, "volume": 206753.0}, {"date": "2016-12-08", "close": 64.0, "volume": 417409.0}, {"date": "2016-12-09", "close": 63.85, "volume": 371512.0}, {"date": "2016-12-12", "close": 63.85, "volume": 628313.0}, {"date": "2016-12-13", "close": 63.85, "volume": 471189.0}, {"date": "2016-12-14", "close": 62.95, "volume": 352782.0}, {"date": "2016-12-15", "close": 63.25, "volume": 361322.0}, {"date": "2016-12-16", "close": 64.2, "volume": 1116165.0}, {"date": "2016-12-19", "close": 64.65, "volume": 366568.0}, {"date": "2016-12-20", "close": 64.3, "volume": 372692.0}, {"date": "2016-12-21", "close": 64.2, "volume": 191040.0}, {"date": "2016-12-22", "close": 64.45, "volume": 188150.0}, {"date": "2016-12-23", "close": 64.65, "volume": 181749.0}, {"date": "2016-12-27", "close": 64.8, "volume": 126731.0}, {"date": "2016-12-28", "close": 64.05, "volume": 148739.0}, {"date": "2016-12-29", "close": 65.05, "volume": 120410.0}, {"date": "2016-12-30", "close": 64.55, "volume": 161355.0}, {"date": "2017-01-03", "close": 64.35, "volume": 178431.0}, {"date": "2017-01-04", "close": 65.6, "volume": 270413.0}, {"date": "2017-01-05", "close": 65.3, "volume": 156936.0}, {"date": "2017-01-06", "close": 65.0, "volume": 142653.0}, {"date": "2017-01-09", "close": 64.25, "volume": 276571.0}, {"date": "2017-01-10", "close": 63.85, "volume": 219780.0}, {"date": "2017-01-11", "close": 64.65, "volume": 129608.0}, {"date": "2017-01-12", "close": 64.6, "volume": 152708.0}, {"date": "2017-01-13", "close": 65.2, "volume": 142986.0}, {"date": "2017-01-17", "close": 65.3, "volume": 147950.0}, {"date": "2017-01-18", "close": 65.2, "volume": 156442.0}, {"date": "2017-01-19", "close": 64.3, "volume": 258604.0}, {"date": "2017-01-20", "close": 64.65, "volume": 165149.0}, {"date": "2017-01-23", "close": 64.7, "volume": 174817.0}, {"date": "2017-01-24", "close": 64.6, "volume": 211603.0}, {"date": "2017-01-25", "close": 64.65, "volume": 181542.0}, {"date": "2017-01-26", "close": 65.15, "volume": 178107.0}, {"date": "2017-01-27", "close": 64.65, "volume": 153518.0}, {"date": "2017-01-30", "close": 63.7, "volume": 168215.0}, {"date": "2017-01-31", "close": 65.0, "volume": 211496.0}, {"date": "2017-02-01", "close": 63.45, "volume": 305862.0}, {"date": "2017-02-02", "close": 63.29, "volume": 338481.0}, {"date": "2017-02-03", "close": 63.8, "volume": 148310.0}, {"date": "2017-02-06", "close": 62.7, "volume": 231461.0}, {"date": "2017-02-07", "close": 62.6, "volume": 296832.0}, {"date": "2017-02-08", "close": 63.4, "volume": 252262.0}, {"date": "2017-02-09", "close": 63.2, "volume": 200160.0}, {"date": "2017-02-10", "close": 63.7, "volume": 147841.0}, {"date": "2017-02-13", "close": 64.05, "volume": 126243.0}, {"date": "2017-02-14", "close": 63.65, "volume": 174182.0}, {"date": "2017-02-15", "close": 63.8, "volume": 169482.0}, {"date": "2017-02-16", "close": 64.5, "volume": 194314.0}, {"date": "2017-02-17", "close": 63.85, "volume": 191212.0}, {"date": "2017-02-21", "close": 64.55, "volume": 165050.0}, {"date": "2017-02-22", "close": 64.7, "volume": 125963.0}, {"date": "2017-02-23", "close": 65.45, "volume": 206172.0}, {"date": "2017-02-24", "close": 65.8, "volume": 159681.0}, {"date": "2017-02-27", "close": 66.1, "volume": 240241.0}, {"date": "2017-02-28", "close": 65.9, "volume": 294111.0}, {"date": "2017-03-01", "close": 65.95, "volume": 225485.0}, {"date": "2017-03-02", "close": 66.15, "volume": 215340.0}, {"date": "2017-03-03", "close": 66.0, "volume": 235213.0}, {"date": "2017-03-06", "close": 65.85, "volume": 181092.0}, {"date": "2017-03-07", "close": 65.95, "volume": 195592.0}, {"date": "2017-03-08", "close": 64.15, "volume": 175125.0}, {"date": "2017-03-09", "close": 63.9, "volume": 308261.0}, {"date": "2017-03-10", "close": 64.85, "volume": 268011.0}, {"date": "2017-03-13", "close": 64.6, "volume": 182907.0}, {"date": "2017-03-14", "close": 64.8, "volume": 141829.0}, {"date": "2017-03-15", "close": 66.1, "volume": 277206.0}, {"date": "2017-03-16", "close": 66.2, "volume": 194297.0}, {"date": "2017-03-17", "close": 67.25, "volume": 751707.0}, {"date": "2017-03-20", "close": 65.8, "volume": 326161.0}, {"date": "2017-03-21", "close": 66.65, "volume": 197193.0}, {"date": "2017-03-22", "close": 66.95, "volume": 238392.0}, {"date": "2017-03-23", "close": 67.35, "volume": 300747.0}, {"date": "2017-03-24", "close": 67.1, "volume": 208829.0}, {"date": "2017-03-27", "close": 66.65, "volume": 201748.0}, {"date": "2017-03-28", "close": 67.25, "volume": 171713.0}, {"date": "2017-03-29", "close": 67.25, "volume": 279009.0}, {"date": "2017-03-30", "close": 67.25, "volume": 200440.0}, {"date": "2017-03-31", "close": 67.5, "volume": 220878.0}, {"date": "2017-04-03", "close": 67.4, "volume": 242538.0}, {"date": "2017-04-04", "close": 67.8, "volume": 252246.0}, {"date": "2017-04-05", "close": 68.2, "volume": 206302.0}, {"date": "2017-04-06", "close": 68.15, "volume": 206770.0}, {"date": "2017-04-07", "close": 68.5, "volume": 349077.0}, {"date": "2017-04-10", "close": 68.8, "volume": 275030.0}, {"date": "2017-04-11", "close": 68.75, "volume": 254363.0}, {"date": "2017-04-12", "close": 69.2, "volume": 170070.0}, {"date": "2017-04-13", "close": 68.85, "volume": 148008.0}, {"date": "2017-04-17", "close": 69.8, "volume": 185009.0}, {"date": "2017-04-18", "close": 69.5, "volume": 146502.0}, {"date": "2017-04-19", "close": 69.15, "volume": 200553.0}, {"date": "2017-04-20", "close": 69.2, "volume": 210235.0}, {"date": "2017-04-21", "close": 69.15, "volume": 236920.0}, {"date": "2017-04-24", "close": 68.35, "volume": 566149.0}, {"date": "2017-04-25", "close": 69.05, "volume": 318270.0}, {"date": "2017-04-26", "close": 69.5, "volume": 237929.0}, {"date": "2017-04-27", "close": 69.25, "volume": 179017.0}, {"date": "2017-04-28", "close": 68.55, "volume": 238703.0}, {"date": "2017-05-01", "close": 68.25, "volume": 239350.0}, {"date": "2017-05-02", "close": 68.05, "volume": 208180.0}, {"date": "2017-05-03", "close": 68.3, "volume": 297710.0}, {"date": "2017-05-04", "close": 68.51, "volume": 173678.0}, {"date": "2017-05-05", "close": 69.4, "volume": 205471.0}, {"date": "2017-05-08", "close": 69.8, "volume": 286752.0}, {"date": "2017-05-09", "close": 68.7, "volume": 194522.0}, {"date": "2017-05-10", "close": 69.3, "volume": 179482.0}, {"date": "2017-05-11", "close": 69.65, "volume": 176811.0}, {"date": "2017-05-12", "close": 69.9, "volume": 532172.0}, {"date": "2017-05-15", "close": 70.0, "volume": 146745.0}, {"date": "2017-05-16", "close": 68.9, "volume": 195593.0}, {"date": "2017-05-17", "close": 69.0, "volume": 152254.0}, {"date": "2017-05-18", "close": 69.2, "volume": 190663.0}, {"date": "2017-05-19", "close": 69.4, "volume": 172616.0}, {"date": "2017-05-22", "close": 70.15, "volume": 128739.0}, {"date": "2017-05-23", "close": 70.05, "volume": 180590.0}, {"date": "2017-05-24", "close": 70.35, "volume": 151041.0}, {"date": "2017-05-25", "close": 70.9, "volume": 124383.0}, {"date": "2017-05-26", "close": 70.4, "volume": 193432.0}, {"date": "2017-05-30", "close": 70.6, "volume": 96146.0}, {"date": "2017-05-31", "close": 70.85, "volume": 143726.0}, {"date": "2017-06-01", "close": 71.4, "volume": 149335.0}, {"date": "2017-06-02", "close": 72.15, "volume": 192216.0}, {"date": "2017-06-05", "close": 71.15, "volume": 170017.0}, {"date": "2017-06-06", "close": 71.0, "volume": 179629.0}, {"date": "2017-06-07", "close": 71.3, "volume": 199962.0}, {"date": "2017-06-08", "close": 70.65, "volume": 244630.0}, {"date": "2017-06-09", "close": 71.8, "volume": 219078.0}, {"date": "2017-06-12", "close": 71.9, "volume": 261021.0}, {"date": "2017-06-13", "close": 71.85, "volume": 193142.0}, {"date": "2017-06-14", "close": 72.6, "volume": 240431.0}, {"date": "2017-06-15", "close": 72.45, "volume": 118561.0}, {"date": "2017-06-16", "close": 72.25, "volume": 393590.0}, {"date": "2017-06-19", "close": 71.65, "volume": 161210.0}, {"date": "2017-06-20", "close": 71.3, "volume": 104444.0}, {"date": "2017-06-21", "close": 70.6, "volume": 124923.0}, {"date": "2017-06-22", "close": 70.45, "volume": 158778.0}, {"date": "2017-06-23", "close": 70.85, "volume": 390915.0}, {"date": "2017-06-26", "close": 70.5, "volume": 74849.0}, {"date": "2017-06-27", "close": 69.9, "volume": 98965.0}, {"date": "2017-06-28", "close": 69.9, "volume": 149101.0}, {"date": "2017-06-29", "close": 69.3, "volume": 142675.0}, {"date": "2017-06-30", "close": 69.75, "volume": 190448.0}, {"date": "2017-07-03", "close": 69.6, "volume": 58629.0}, {"date": "2017-07-05", "close": 69.9, "volume": 178200.0}, {"date": "2017-07-06", "close": 69.55, "volume": 156266.0}, {"date": "2017-07-07", "close": 69.95, "volume": 190071.0}, {"date": "2017-07-10", "close": 68.9, "volume": 198191.0}, {"date": "2017-07-11", "close": 68.9, "volume": 251580.0}, {"date": "2017-07-12", "close": 69.8, "volume": 225546.0}, {"date": "2017-07-13", "close": 69.1, "volume": 122535.0}, {"date": "2017-07-14", "close": 69.45, "volume": 125131.0}, {"date": "2017-07-17", "close": 69.6, "volume": 131868.0}, {"date": "2017-07-18", "close": 69.75, "volume": 82677.0}, {"date": "2017-07-19", "close": 70.45, "volume": 104631.0}, {"date": "2017-07-20", "close": 71.45, "volume": 72793.0}, {"date": "2017-07-21", "close": 72.0, "volume": 172873.0}, {"date": "2017-07-24", "close": 71.75, "volume": 138946.0}, {"date": "2017-07-25", "close": 72.15, "volume": 175470.0}, {"date": "2017-07-26", "close": 72.55, "volume": 139018.0}, {"date": "2017-07-27", "close": 72.9, "volume": 117602.0}, {"date": "2017-07-28", "close": 72.5, "volume": 120564.0}, {"date": "2017-07-31", "close": 72.6, "volume": 115496.0}, {"date": "2017-08-01", "close": 73.4, "volume": 135834.0}, {"date": "2017-08-02", "close": 74.65, "volume": 137760.0}, {"date": "2017-08-03", "close": 74.9, "volume": 160944.0}, {"date": "2017-08-04", "close": 75.1, "volume": 123378.0}, {"date": "2017-08-07", "close": 75.3, "volume": 131097.0}, {"date": "2017-08-08", "close": 75.8, "volume": 121482.0}, {"date": "2017-08-09", "close": 75.35, "volume": 160814.0}, {"date": "2017-08-10", "close": 76.05, "volume": 145895.0}, {"date": "2017-08-11", "close": 75.05, "volume": 169155.0}, {"date": "2017-08-14", "close": 75.8, "volume": 104877.0}, {"date": "2017-08-15", "close": 75.7, "volume": 159473.0}, {"date": "2017-08-16", "close": 76.35, "volume": 120821.0}, {"date": "2017-08-17", "close": 75.75, "volume": 151115.0}, {"date": "2017-08-18", "close": 75.85, "volume": 126311.0}, {"date": "2017-08-21", "close": 76.5, "volume": 111776.0}, {"date": "2017-08-22", "close": 76.8, "volume": 140285.0}, {"date": "2017-08-23", "close": 76.45, "volume": 169751.0}, {"date": "2017-08-24", "close": 77.05, "volume": 107621.0}, {"date": "2017-08-25", "close": 77.4, "volume": 78947.0}, {"date": "2017-08-28", "close": 77.35, "volume": 152885.0}, {"date": "2017-08-29", "close": 76.9, "volume": 336089.0}, {"date": "2017-08-30", "close": 76.25, "volume": 138551.0}, {"date": "2017-08-31", "close": 76.5, "volume": 176350.0}, {"date": "2017-09-01", "close": 77.1, "volume": 132343.0}, {"date": "2017-09-05", "close": 76.95, "volume": 176367.0}, {"date": "2017-09-06", "close": 76.7, "volume": 142771.0}, {"date": "2017-09-07", "close": 76.95, "volume": 141810.0}, {"date": "2017-09-08", "close": 76.95, "volume": 128972.0}, {"date": "2017-09-11", "close": 77.15, "volume": 164939.0}, {"date": "2017-09-12", "close": 75.8, "volume": 128589.0}, {"date": "2017-09-13", "close": 74.85, "volume": 245807.0}, {"date": "2017-09-14", "close": 75.5, "volume": 318942.0}, {"date": "2017-09-15", "close": 75.8, "volume": 464172.0}, {"date": "2017-09-18", "close": 75.4, "volume": 195566.0}, {"date": "2017-09-19", "close": 75.35, "volume": 163161.0}, {"date": "2017-09-20", "close": 74.75, "volume": 171570.0}, {"date": "2017-09-21", "close": 74.65, "volume": 175411.0}, {"date": "2017-09-22", "close": 74.1, "volume": 111778.0}, {"date": "2017-09-25", "close": 75.05, "volume": 157090.0}, {"date": "2017-09-26", "close": 75.45, "volume": 158829.0}, {"date": "2017-09-27", "close": 75.1, "volume": 208010.0}, {"date": "2017-09-28", "close": 75.3, "volume": 123248.0}, {"date": "2017-09-29", "close": 74.65, "volume": 185026.0}, {"date": "2017-10-02", "close": 75.15, "volume": 236898.0}, {"date": "2017-10-03", "close": 74.65, "volume": 219139.0}, {"date": "2017-10-04", "close": 75.5, "volume": 158590.0}, {"date": "2017-10-05", "close": 75.6, "volume": 210418.0}, {"date": "2017-10-06", "close": 75.2, "volume": 155746.0}, {"date": "2017-10-09", "close": 75.4, "volume": 158421.0}, {"date": "2017-10-10", "close": 75.9, "volume": 138856.0}, {"date": "2017-10-11", "close": 75.8, "volume": 122917.0}, {"date": "2017-10-12", "close": 76.5, "volume": 223182.0}, {"date": "2017-10-13", "close": 75.9, "volume": 149783.0}, {"date": "2017-10-16", "close": 75.75, "volume": 223190.0}, {"date": "2017-10-17", "close": 76.45, "volume": 96812.0}, {"date": "2017-10-18", "close": 77.05, "volume": 107782.0}, {"date": "2017-10-19", "close": 77.2, "volume": 137311.0}, {"date": "2017-10-20", "close": 77.35, "volume": 105591.0}, {"date": "2017-10-23", "close": 77.6, "volume": 85552.0}, {"date": "2017-10-24", "close": 77.35, "volume": 202554.0}, {"date": "2017-10-25", "close": 77.5, "volume": 177439.0}, {"date": "2017-10-26", "close": 78.1, "volume": 106577.0}, {"date": "2017-10-27", "close": 78.85, "volume": 126457.0}, {"date": "2017-10-30", "close": 78.05, "volume": 104962.0}, {"date": "2017-10-31", "close": 78.95, "volume": 169023.0}, {"date": "2017-11-01", "close": 78.7, "volume": 107687.0}, {"date": "2017-11-02", "close": 78.65, "volume": 104123.0}, {"date": "2017-11-03", "close": 78.65, "volume": 82046.0}, {"date": "2017-11-06", "close": 78.3, "volume": 107876.0}, {"date": "2017-11-07", "close": 78.5, "volume": 139253.0}, {"date": "2017-11-08", "close": 78.55, "volume": 114192.0}, {"date": "2017-11-09", "close": 78.3, "volume": 76814.0}, {"date": "2017-11-10", "close": 77.85, "volume": 112063.0}, {"date": "2017-11-13", "close": 77.4, "volume": 214721.0}, {"date": "2017-11-14", "close": 78.6, "volume": 379340.0}, {"date": "2017-11-15", "close": 78.2, "volume": 199858.0}, {"date": "2017-11-16", "close": 78.75, "volume": 194813.0}, {"date": "2017-11-17", "close": 78.55, "volume": 165300.0}, {"date": "2017-11-20", "close": 78.2, "volume": 109645.0}, {"date": "2017-11-21", "close": 78.9, "volume": 187451.0}, {"date": "2017-11-22", "close": 78.15, "volume": 158471.0}, {"date": "2017-11-24", "close": 78.3, "volume": 73739.0}, {"date": "2017-11-27", "close": 78.75, "volume": 126822.0}, {"date": "2017-11-28", "close": 80.05, "volume": 223167.0}, {"date": "2017-11-29", "close": 81.0, "volume": 224968.0}, {"date": "2017-11-30", "close": 82.25, "volume": 281652.0}, {"date": "2017-12-01", "close": 81.75, "volume": 210968.0}, {"date": "2017-12-04", "close": 81.75, "volume": 176805.0}, {"date": "2017-12-05", "close": 80.35, "volume": 142845.0}, {"date": "2017-12-06", "close": 80.35, "volume": 110153.0}, {"date": "2017-12-07", "close": 80.55, "volume": 190107.0}, {"date": "2017-12-08", "close": 80.2, "volume": 155867.0}, {"date": "2017-12-11", "close": 79.5, "volume": 185743.0}, {"date": "2017-12-12", "close": 77.15, "volume": 146742.0}, {"date": "2017-12-13", "close": 77.55, "volume": 132827.0}, {"date": "2017-12-14", "close": 76.55, "volume": 137868.0}, {"date": "2017-12-15", "close": 77.05, "volume": 549930.0}, {"date": "2017-12-18", "close": 76.55, "volume": 150757.0}, {"date": "2017-12-19", "close": 75.05, "volume": 196727.0}, {"date": "2017-12-20", "close": 74.9, "volume": 202615.0}, {"date": "2017-12-21", "close": 73.7, "volume": 158271.0}, {"date": "2017-12-22", "close": 73.95, "volume": 103801.0}, {"date": "2017-12-26", "close": 73.75, "volume": 63308.0}, {"date": "2017-12-27", "close": 74.5, "volume": 138226.0}, {"date": "2017-12-28", "close": 75.35, "volume": 133572.0}, {"date": "2017-12-29", "close": 75.15, "volume": 115389.0}, {"date": "2018-01-02", "close": 74.1, "volume": 191239.0}, {"date": "2018-01-03", "close": 72.55, "volume": 167931.0}, {"date": "2018-01-04", "close": 72.0, "volume": 257652.0}, {"date": "2018-01-05", "close": 71.7, "volume": 229818.0}, {"date": "2018-01-08", "close": 71.65, "volume": 340928.0}, {"date": "2018-01-09", "close": 71.0, "volume": 223119.0}, {"date": "2018-01-10", "close": 69.2, "volume": 280287.0}, {"date": "2018-01-11", "close": 69.3, "volume": 295709.0}, {"date": "2018-01-12", "close": 68.9, "volume": 184506.0}, {"date": "2018-01-16", "close": 68.4, "volume": 227860.0}, {"date": "2018-01-17", "close": 69.0, "volume": 251703.0}, {"date": "2018-01-18", "close": 68.15, "volume": 166970.0}, {"date": "2018-01-19", "close": 68.4, "volume": 205710.0}, {"date": "2018-01-22", "close": 68.7, "volume": 212156.0}, {"date": "2018-01-23", "close": 68.7, "volume": 187394.0}, {"date": "2018-01-24", "close": 68.55, "volume": 250568.0}, {"date": "2018-01-25", "close": 69.9, "volume": 316356.0}, {"date": "2018-01-26", "close": 69.25, "volume": 238018.0}, {"date": "2018-01-29", "close": 69.0, "volume": 331169.0}, {"date": "2018-01-30", "close": 68.8, "volume": 269372.0}, {"date": "2018-01-31", "close": 66.5, "volume": 629544.0}, {"date": "2018-02-01", "close": 63.2, "volume": 783223.0}, {"date": "2018-02-02", "close": 64.65, "volume": 531484.0}, {"date": "2018-02-05", "close": 61.9, "volume": 388571.0}, {"date": "2018-02-06", "close": 61.3, "volume": 462046.0}, {"date": "2018-02-07", "close": 62.85, "volume": 534012.0}, {"date": "2018-02-08", "close": 63.6, "volume": 614979.0}, {"date": "2018-02-09", "close": 65.7, "volume": 369993.0}, {"date": "2018-02-12", "close": 65.8, "volume": 326400.0}, {"date": "2018-02-13", "close": 65.05, "volume": 214060.0}, {"date": "2018-02-14", "close": 64.2, "volume": 187715.0}, {"date": "2018-02-15", "close": 65.65, "volume": 335587.0}, {"date": "2018-02-16", "close": 66.2, "volume": 287212.0}, {"date": "2018-02-20", "close": 65.9, "volume": 398316.0}, {"date": "2018-02-21", "close": 65.5, "volume": 231788.0}, {"date": "2018-02-22", "close": 66.25, "volume": 425833.0}, {"date": "2018-02-23", "close": 68.25, "volume": 193391.0}, {"date": "2018-02-26", "close": 69.4, "volume": 259593.0}, {"date": "2018-02-27", "close": 68.65, "volume": 938921.0}, {"date": "2018-02-28", "close": 67.8, "volume": 622288.0}, {"date": "2018-03-01", "close": 68.2, "volume": 617511.0}, {"date": "2018-03-02", "close": 67.7, "volume": 517156.0}, {"date": "2018-03-05", "close": 68.35, "volume": 216049.0}, {"date": "2018-03-06", "close": 67.85, "volume": 390636.0}, {"date": "2018-03-07", "close": 67.75, "volume": 426459.0}, {"date": "2018-03-08", "close": 68.15, "volume": 289101.0}, {"date": "2018-03-09", "close": 67.8, "volume": 228039.0}, {"date": "2018-03-12", "close": 68.35, "volume": 258687.0}, {"date": "2018-03-13", "close": 68.25, "volume": 198320.0}, {"date": "2018-03-14", "close": 68.75, "volume": 149978.0}, {"date": "2018-03-15", "close": 69.05, "volume": 167822.0}, {"date": "2018-03-16", "close": 70.35, "volume": 565298.0}, {"date": "2018-03-19", "close": 69.85, "volume": 163420.0}, {"date": "2018-03-20", "close": 69.35, "volume": 200381.0}, {"date": "2018-03-21", "close": 69.4, "volume": 160398.0}, {"date": "2018-03-22", "close": 69.85, "volume": 242085.0}, {"date": "2018-03-23", "close": 68.35, "volume": 242620.0}, {"date": "2018-03-26", "close": 69.65, "volume": 221893.0}, {"date": "2018-03-27", "close": 70.3, "volume": 307053.0}, {"date": "2018-03-28", "close": 71.7, "volume": 364391.0}, {"date": "2018-03-29", "close": 72.3, "volume": 219301.0}, {"date": "2018-04-02", "close": 71.85, "volume": 189832.0}, {"date": "2018-04-03", "close": 72.5, "volume": 267791.0}, {"date": "2018-04-04", "close": 72.85, "volume": 210432.0}, {"date": "2018-04-05", "close": 73.7, "volume": 144612.0}, {"date": "2018-04-06", "close": 73.65, "volume": 161907.0}, {"date": "2018-04-09", "close": 72.85, "volume": 236707.0}, {"date": "2018-04-10", "close": 72.0, "volume": 318814.0}, {"date": "2018-04-11", "close": 71.85, "volume": 259673.0}, {"date": "2018-04-12", "close": 70.25, "volume": 230610.0}, {"date": "2018-04-13", "close": 70.6, "volume": 261737.0}, {"date": "2018-04-16", "close": 71.35, "volume": 215808.0}, {"date": "2018-04-17", "close": 71.75, "volume": 212666.0}, {"date": "2018-04-18", "close": 70.6, "volume": 216871.0}, {"date": "2018-04-19", "close": 70.45, "volume": 134394.0}, {"date": "2018-04-20", "close": 69.8, "volume": 173423.0}, {"date": "2018-04-23", "close": 70.2, "volume": 219413.0}, {"date": "2018-04-24", "close": 70.9, "volume": 212521.0}, {"date": "2018-04-25", "close": 70.8, "volume": 118008.0}, {"date": "2018-04-26", "close": 71.85, "volume": 111370.0}, {"date": "2018-04-27", "close": 72.85, "volume": 134562.0}, {"date": "2018-04-30", "close": 72.15, "volume": 373168.0}, {"date": "2018-05-01", "close": 72.55, "volume": 335313.0}, {"date": "2018-05-02", "close": 72.15, "volume": 397901.0}, {"date": "2018-05-03", "close": 72.45, "volume": 376552.0}, {"date": "2018-05-04", "close": 73.1, "volume": 290675.0}, {"date": "2018-05-07", "close": 71.1, "volume": 248756.0}, {"date": "2018-05-08", "close": 69.5, "volume": 1787615.0}, {"date": "2018-05-09", "close": 69.9, "volume": 398188.0}, {"date": "2018-05-10", "close": 70.95, "volume": 318230.0}, {"date": "2018-05-11", "close": 71.25, "volume": 277515.0}, {"date": "2018-05-14", "close": 71.15, "volume": 327477.0}, {"date": "2018-05-15", "close": 70.45, "volume": 236105.0}, {"date": "2018-05-16", "close": 69.6, "volume": 280700.0}, {"date": "2018-05-17", "close": 69.5, "volume": 425119.0}, {"date": "2018-05-18", "close": 69.65, "volume": 286685.0}, {"date": "2018-05-21", "close": 70.15, "volume": 279440.0}, {"date": "2018-05-22", "close": 70.05, "volume": 195012.0}, {"date": "2018-05-23", "close": 70.35, "volume": 452940.0}, {"date": "2018-05-24", "close": 70.35, "volume": 478493.0}, {"date": "2018-05-25", "close": 70.2, "volume": 449165.0}, {"date": "2018-05-29", "close": 70.85, "volume": 492533.0}, {"date": "2018-05-30", "close": 71.8, "volume": 251741.0}, {"date": "2018-05-31", "close": 71.25, "volume": 210939.0}, {"date": "2018-06-01", "close": 70.4, "volume": 290568.0}, {"date": "2018-06-04", "close": 70.45, "volume": 333566.0}, {"date": "2018-06-05", "close": 69.95, "volume": 271166.0}, {"date": "2018-06-06", "close": 67.95, "volume": 304913.0}, {"date": "2018-06-07", "close": 67.85, "volume": 293208.0}, {"date": "2018-06-08", "close": 66.65, "volume": 213445.0}, {"date": "2018-06-11", "close": 66.45, "volume": 371412.0}, {"date": "2018-06-12", "close": 66.25, "volume": 390322.0}, {"date": "2018-06-13", "close": 65.3, "volume": 453081.0}, {"date": "2018-06-14", "close": 65.45, "volume": 557114.0}, {"date": "2018-06-15", "close": 67.15, "volume": 1288340.0}, {"date": "2018-06-18", "close": 68.3, "volume": 384176.0}, {"date": "2018-06-19", "close": 69.85, "volume": 562184.0}, {"date": "2018-06-20", "close": 69.95, "volume": 315000.0}, {"date": "2018-06-21", "close": 70.4, "volume": 389440.0}, {"date": "2018-06-22", "close": 71.05, "volume": 697787.0}, {"date": "2018-06-25", "close": 71.5, "volume": 281501.0}, {"date": "2018-06-26", "close": 71.1, "volume": 236579.0}, {"date": "2018-06-27", "close": 71.05, "volume": 281615.0}, {"date": "2018-06-28", "close": 71.3, "volume": 201153.0}, {"date": "2018-06-29", "close": 70.65, "volume": 318558.0}, {"date": "2018-07-02", "close": 71.65, "volume": 226707.0}, {"date": "2018-07-03", "close": 72.4, "volume": 252857.0}, {"date": "2018-07-05", "close": 73.8, "volume": 232144.0}, {"date": "2018-07-06", "close": 74.35, "volume": 120519.0}, {"date": "2018-07-09", "close": 72.4, "volume": 266506.0}, {"date": "2018-07-10", "close": 72.8, "volume": 181527.0}, {"date": "2018-07-11", "close": 72.75, "volume": 198402.0}, {"date": "2018-07-12", "close": 72.7, "volume": 147451.0}, {"date": "2018-07-13", "close": 72.1, "volume": 172823.0}, {"date": "2018-07-16", "close": 72.25, "volume": 183238.0}, {"date": "2018-07-17", "close": 71.7, "volume": 129932.0}, {"date": "2018-07-18", "close": 71.25, "volume": 114685.0}, {"date": "2018-07-19", "close": 72.55, "volume": 173330.0}, {"date": "2018-07-20", "close": 72.2, "volume": 169583.0}, {"date": "2018-07-23", "close": 72.2, "volume": 213514.0}, {"date": "2018-07-24", "close": 72.35, "volume": 184998.0}, {"date": "2018-07-25", "close": 72.1, "volume": 191551.0}, {"date": "2018-07-26", "close": 72.5, "volume": 150571.0}, {"date": "2018-07-27", "close": 71.75, "volume": 197428.0}, {"date": "2018-07-30", "close": 71.05, "volume": 270886.0}, {"date": "2018-07-31", "close": 71.6, "volume": 332235.0}, {"date": "2018-08-01", "close": 70.95, "volume": 262294.0}, {"date": "2018-08-02", "close": 71.25, "volume": 359109.0}, {"date": "2018-08-03", "close": 71.9, "volume": 257018.0}, {"date": "2018-08-06", "close": 73.6, "volume": 262515.0}, {"date": "2018-08-07", "close": 74.3, "volume": 207829.0}, {"date": "2018-08-08", "close": 74.6, "volume": 237883.0}, {"date": "2018-08-09", "close": 75.0, "volume": 179598.0}, {"date": "2018-08-10", "close": 74.75, "volume": 145864.0}, {"date": "2018-08-13", "close": 74.45, "volume": 144488.0}, {"date": "2018-08-14", "close": 74.8, "volume": 168809.0}, {"date": "2018-08-15", "close": 75.75, "volume": 162641.0}, {"date": "2018-08-16", "close": 76.9, "volume": 158943.0}, {"date": "2018-08-17", "close": 76.8, "volume": 210408.0}, {"date": "2018-08-20", "close": 76.55, "volume": 138715.0}, {"date": "2018-08-21", "close": 76.6, "volume": 259127.0}, {"date": "2018-08-22", "close": 75.8, "volume": 147696.0}, {"date": "2018-08-23", "close": 75.6, "volume": 109900.0}, {"date": "2018-08-24", "close": 75.65, "volume": 105543.0}, {"date": "2018-08-27", "close": 74.8, "volume": 104199.0}, {"date": "2018-08-28", "close": 74.45, "volume": 94955.0}, {"date": "2018-08-29", "close": 74.7, "volume": 157631.0}, {"date": "2018-08-30", "close": 74.45, "volume": 127312.0}, {"date": "2018-08-31", "close": 74.55, "volume": 163331.0}, {"date": "2018-09-04", "close": 74.7, "volume": 138707.0}, {"date": "2018-09-05", "close": 76.15, "volume": 164075.0}, {"date": "2018-09-06", "close": 76.55, "volume": 221066.0}, {"date": "2018-09-07", "close": 75.7, "volume": 181896.0}, {"date": "2018-09-10", "close": 75.05, "volume": 196893.0}, {"date": "2018-09-11", "close": 75.35, "volume": 124955.0}, {"date": "2018-09-12", "close": 75.25, "volume": 159839.0}, {"date": "2018-09-13", "close": 76.2, "volume": 146467.0}, {"date": "2018-09-14", "close": 76.05, "volume": 134439.0}, {"date": "2018-09-17", "close": 76.55, "volume": 128409.0}, {"date": "2018-09-18", "close": 76.15, "volume": 144700.0}, {"date": "2018-09-19", "close": 74.2, "volume": 274446.0}, {"date": "2018-09-20", "close": 74.7, "volume": 144362.0}, {"date": "2018-09-21", "close": 74.55, "volume": 397965.0}, {"date": "2018-09-24", "close": 73.6, "volume": 189320.0}, {"date": "2018-09-25", "close": 72.85, "volume": 204554.0}, {"date": "2018-09-26", "close": 72.05, "volume": 177834.0}, {"date": "2018-09-27", "close": 72.55, "volume": 149005.0}, {"date": "2018-09-28", "close": 73.55, "volume": 242399.0}, {"date": "2018-10-01", "close": 72.07, "volume": 170948.0}, {"date": "2018-10-02", "close": 72.88, "volume": 125609.0}, {"date": "2018-10-03", "close": 71.97, "volume": 167458.0}, {"date": "2018-10-04", "close": 72.44, "volume": 155254.0}, {"date": "2018-10-05", "close": 73.35, "volume": 121062.0}, {"date": "2018-10-08", "close": 74.28, "volume": 143749.0}, {"date": "2018-10-09", "close": 74.45, "volume": 160529.0}, {"date": "2018-10-10", "close": 74.46, "volume": 198158.0}, {"date": "2018-10-11", "close": 72.98, "volume": 200809.0}, {"date": "2018-10-12", "close": 71.62, "volume": 153203.0}, {"date": "2018-10-15", "close": 72.28, "volume": 122486.0}, {"date": "2018-10-16", "close": 73.63, "volume": 145410.0}, {"date": "2018-10-17", "close": 73.88, "volume": 105494.0}, {"date": "2018-10-18", "close": 73.99, "volume": 134466.0}, {"date": "2018-10-19", "close": 75.27, "volume": 197367.0}, {"date": "2018-10-22", "close": 74.86, "volume": 118278.0}, {"date": "2018-10-23", "close": 74.49, "volume": 157993.0}, {"date": "2018-10-24", "close": 75.34, "volume": 235027.0}, {"date": "2018-10-25", "close": 73.95, "volume": 252396.0}, {"date": "2018-10-26", "close": 73.27, "volume": 181780.0}, {"date": "2018-10-29", "close": 73.73, "volume": 158554.0}, {"date": "2018-10-30", "close": 73.92, "volume": 158358.0}, {"date": "2018-10-31", "close": 72.58, "volume": 179501.0}, {"date": "2018-11-01", "close": 72.5, "volume": 189605.0}, {"date": "2018-11-02", "close": 71.79, "volume": 182440.0}, {"date": "2018-11-05", "close": 73.31, "volume": 237393.0}, {"date": "2018-11-06", "close": 74.59, "volume": 154761.0}, {"date": "2018-11-07", "close": 75.52, "volume": 184655.0}, {"date": "2018-11-08", "close": 75.87, "volume": 125117.0}, {"date": "2018-11-09", "close": 76.12, "volume": 110645.0}, {"date": "2018-11-12", "close": 76.12, "volume": 99365.0}, {"date": "2018-11-13", "close": 76.23, "volume": 148491.0}, {"date": "2018-11-14", "close": 75.94, "volume": 172131.0}, {"date": "2018-11-15", "close": 76.59, "volume": 327396.0}, {"date": "2018-11-16", "close": 78.88, "volume": 433506.0}, {"date": "2018-11-19", "close": 80.37, "volume": 418514.0}, {"date": "2018-11-20", "close": 79.52, "volume": 195862.0}, {"date": "2018-11-21", "close": 78.55, "volume": 166993.0}, {"date": "2018-11-23", "close": 78.89, "volume": 66502.0}, {"date": "2018-11-26", "close": 79.51, "volume": 218006.0}, {"date": "2018-11-27", "close": 79.56, "volume": 169091.0}, {"date": "2018-11-28", "close": 78.88, "volume": 250972.0}, {"date": "2018-11-29", "close": 77.28, "volume": 349435.0}, {"date": "2018-11-30", "close": 78.91, "volume": 475004.0}, {"date": "2018-12-03", "close": 79.14, "volume": 196576.0}, {"date": "2018-12-04", "close": 77.36, "volume": 589560.0}, {"date": "2018-12-06", "close": 79.24, "volume": 283926.0}, {"date": "2018-12-07", "close": 79.47, "volume": 276033.0}, {"date": "2018-12-10", "close": 79.45, "volume": 231043.0}, {"date": "2018-12-11", "close": 79.28, "volume": 223302.0}, {"date": "2018-12-12", "close": 79.55, "volume": 238684.0}, {"date": "2018-12-13", "close": 79.89, "volume": 133656.0}, {"date": "2018-12-14", "close": 79.32, "volume": 121496.0}, {"date": "2018-12-17", "close": 76.45, "volume": 305888.0}, {"date": "2018-12-18", "close": 75.86, "volume": 222310.0}, {"date": "2018-12-19", "close": 75.68, "volume": 168276.0}, {"date": "2018-12-20", "close": 75.84, "volume": 171802.0}, {"date": "2018-12-21", "close": 75.21, "volume": 876150.0}, {"date": "2018-12-24", "close": 71.15, "volume": 116684.0}, {"date": "2018-12-26", "close": 72.41, "volume": 242250.0}, {"date": "2018-12-27", "close": 73.24, "volume": 214237.0}, {"date": "2018-12-28", "close": 73.64, "volume": 166098.0}, {"date": "2018-12-31", "close": 74.08, "volume": 204337.0}, {"date": "2019-01-02", "close": 72.41, "volume": 248944.0}, {"date": "2019-01-03", "close": 72.71, "volume": 154054.0}, {"date": "2019-01-04", "close": 73.78, "volume": 187696.0}, {"date": "2019-01-07", "close": 73.09, "volume": 213785.0}, {"date": "2019-01-08", "close": 74.36, "volume": 202864.0}, {"date": "2019-01-09", "close": 73.65, "volume": 138574.0}, {"date": "2019-01-10", "close": 74.69, "volume": 218367.0}, {"date": "2019-01-11", "close": 74.25, "volume": 216359.0}, {"date": "2019-01-14", "close": 73.98, "volume": 233507.0}, {"date": "2019-01-15", "close": 74.56, "volume": 132087.0}, {"date": "2019-01-16", "close": 75.65, "volume": 154466.0}, {"date": "2019-01-17", "close": 76.73, "volume": 185671.0}, {"date": "2019-01-18", "close": 77.36, "volume": 207946.0}, {"date": "2019-01-22", "close": 77.16, "volume": 232552.0}, {"date": "2019-01-23", "close": 76.88, "volume": 247982.0}, {"date": "2019-01-24", "close": 77.63, "volume": 160127.0}, {"date": "2019-01-25", "close": 77.03, "volume": 194677.0}, {"date": "2019-01-28", "close": 76.95, "volume": 155324.0}, {"date": "2019-01-29", "close": 76.61, "volume": 143615.0}, {"date": "2019-01-30", "close": 77.76, "volume": 162291.0}, {"date": "2019-01-31", "close": 79.37, "volume": 196126.0}, {"date": "2019-02-01", "close": 78.69, "volume": 157226.0}, {"date": "2019-02-04", "close": 78.99, "volume": 178753.0}, {"date": "2019-02-05", "close": 78.76, "volume": 186653.0}, {"date": "2019-02-06", "close": 77.94, "volume": 437958.0}, {"date": "2019-02-07", "close": 78.03, "volume": 360452.0}, {"date": "2019-02-08", "close": 78.55, "volume": 247129.0}, {"date": "2019-02-11", "close": 77.18, "volume": 795766.0}, {"date": "2019-02-12", "close": 76.94, "volume": 438303.0}, {"date": "2019-02-13", "close": 76.66, "volume": 391544.0}, {"date": "2019-02-14", "close": 75.34, "volume": 11259760.0}, {"date": "2019-02-15", "close": 76.61, "volume": 536078.0}, {"date": "2019-02-19", "close": 76.86, "volume": 364135.0}, {"date": "2019-02-20", "close": 77.27, "volume": 278879.0}, {"date": "2019-02-21", "close": 77.83, "volume": 289111.0}, {"date": "2019-02-22", "close": 78.36, "volume": 315497.0}, {"date": "2019-02-25", "close": 77.46, "volume": 276293.0}, {"date": "2019-02-26", "close": 77.62, "volume": 263781.0}, {"date": "2019-02-27", "close": 78.82, "volume": 282380.0}, {"date": "2019-02-28", "close": 79.32, "volume": 380911.0}, {"date": "2019-03-01", "close": 79.28, "volume": 193724.0}, {"date": "2019-03-04", "close": 79.72, "volume": 283414.0}, {"date": "2019-03-05", "close": 79.47, "volume": 145448.0}, {"date": "2019-03-06", "close": 79.61, "volume": 225756.0}, {"date": "2019-03-07", "close": 79.39, "volume": 359160.0}, {"date": "2019-03-08", "close": 79.19, "volume": 311234.0}, {"date": "2019-03-11", "close": 79.78, "volume": 282261.0}, {"date": "2019-03-12", "close": 80.23, "volume": 279144.0}, {"date": "2019-03-13", "close": 80.51, "volume": 319086.0}, {"date": "2019-03-14", "close": 80.03, "volume": 287241.0}, {"date": "2019-03-15", "close": 80.26, "volume": 960484.0}, {"date": "2019-03-18", "close": 80.72, "volume": 410495.0}, {"date": "2019-03-19", "close": 79.93, "volume": 217116.0}, {"date": "2019-03-20", "close": 80.43, "volume": 320569.0}, {"date": "2019-03-21", "close": 81.5, "volume": 261052.0}, {"date": "2019-03-22", "close": 81.21, "volume": 303647.0}, {"date": "2019-03-25", "close": 82.46, "volume": 385366.0}, {"date": "2019-03-26", "close": 82.82, "volume": 180418.0}, {"date": "2019-03-27", "close": 82.38, "volume": 272257.0}, {"date": "2019-03-28", "close": 82.07, "volume": 185514.0}, {"date": "2019-03-29", "close": 82.29, "volume": 249368.0}, {"date": "2019-04-01", "close": 81.98, "volume": 219160.0}, {"date": "2019-04-02", "close": 81.04, "volume": 222005.0}, {"date": "2019-04-03", "close": 81.98, "volume": 188531.0}, {"date": "2019-04-04", "close": 81.4, "volume": 163236.0}, {"date": "2019-04-05", "close": 82.72, "volume": 125464.0}, {"date": "2019-04-08", "close": 82.05, "volume": 114432.0}, {"date": "2019-04-09", "close": 81.55, "volume": 127040.0}, {"date": "2019-04-10", "close": 81.72, "volume": 130391.0}, {"date": "2019-04-11", "close": 81.96, "volume": 142141.0}, {"date": "2019-04-12", "close": 82.03, "volume": 120933.0}, {"date": "2019-04-15", "close": 82.37, "volume": 160878.0}, {"date": "2019-04-16", "close": 81.23, "volume": 176584.0}, {"date": "2019-04-17", "close": 80.88, "volume": 226474.0}, {"date": "2019-04-18", "close": 81.49, "volume": 178644.0}, {"date": "2019-04-22", "close": 80.91, "volume": 144915.0}, {"date": "2019-04-23", "close": 81.87, "volume": 169911.0}, {"date": "2019-04-24", "close": 82.34, "volume": 136670.0}, {"date": "2019-04-25", "close": 82.65, "volume": 184498.0}, {"date": "2019-04-26", "close": 82.81, "volume": 127105.0}, {"date": "2019-04-29", "close": 82.85, "volume": 119478.0}, {"date": "2019-04-30", "close": 84.19, "volume": 296128.0}, {"date": "2019-05-01", "close": 85.04, "volume": 452742.0}, {"date": "2019-05-02", "close": 84.55, "volume": 211325.0}, {"date": "2019-05-03", "close": 85.55, "volume": 220744.0}, {"date": "2019-05-06", "close": 85.32, "volume": 227333.0}, {"date": "2019-05-07", "close": 84.67, "volume": 144370.0}, {"date": "2019-05-08", "close": 83.52, "volume": 170624.0}, {"date": "2019-05-09", "close": 83.54, "volume": 123805.0}, {"date": "2019-05-10", "close": 85.04, "volume": 137559.0}, {"date": "2019-05-13", "close": 85.75, "volume": 176489.0}, {"date": "2019-05-14", "close": 85.32, "volume": 142989.0}, {"date": "2019-05-15", "close": 84.9, "volume": 128035.0}, {"date": "2019-05-16", "close": 85.95, "volume": 133640.0}, {"date": "2019-05-17", "close": 86.11, "volume": 743405.0}, {"date": "2019-05-20", "close": 85.75, "volume": 131791.0}, {"date": "2019-05-21", "close": 85.42, "volume": 129729.0}, {"date": "2019-05-22", "close": 85.61, "volume": 129820.0}, {"date": "2019-05-23", "close": 85.89, "volume": 126592.0}, {"date": "2019-05-24", "close": 85.71, "volume": 214472.0}, {"date": "2019-05-28", "close": 84.4, "volume": 214037.0}, {"date": "2019-05-29", "close": 82.86, "volume": 195658.0}, {"date": "2019-05-30", "close": 82.24, "volume": 309002.0}, {"date": "2019-05-31", "close": 83.32, "volume": 247531.0}, {"date": "2019-06-03", "close": 84.47, "volume": 240334.0}, {"date": "2019-06-04", "close": 84.16, "volume": 157487.0}, {"date": "2019-06-05", "close": 85.32, "volume": 173237.0}, {"date": "2019-06-06", "close": 85.13, "volume": 145040.0}, {"date": "2019-06-07", "close": 85.24, "volume": 208832.0}, {"date": "2019-06-10", "close": 83.87, "volume": 176993.0}, {"date": "2019-06-11", "close": 83.43, "volume": 216229.0}, {"date": "2019-06-12", "close": 84.7, "volume": 174598.0}, {"date": "2019-06-13", "close": 84.74, "volume": 124958.0}, {"date": "2019-06-14", "close": 84.72, "volume": 139033.0}, {"date": "2019-06-17", "close": 84.22, "volume": 186015.0}, {"date": "2019-06-18", "close": 83.98, "volume": 192004.0}, {"date": "2019-06-19", "close": 84.75, "volume": 141102.0}, {"date": "2019-06-20", "close": 85.34, "volume": 184100.0}, {"date": "2019-06-21", "close": 85.49, "volume": 486751.0}, {"date": "2019-06-24", "close": 85.06, "volume": 165686.0}, {"date": "2019-06-25", "close": 85.08, "volume": 163086.0}, {"date": "2019-06-26", "close": 83.08, "volume": 177337.0}, {"date": "2019-06-27", "close": 83.73, "volume": 140945.0}, {"date": "2019-06-28", "close": 83.92, "volume": 416888.0}, {"date": "2019-07-01", "close": 83.62, "volume": 187641.0}, {"date": "2019-07-02", "close": 84.64, "volume": 253906.0}, {"date": "2019-07-03", "close": 85.4, "volume": 94727.0}, {"date": "2019-07-05", "close": 85.49, "volume": 95755.0}, {"date": "2019-07-08", "close": 84.96, "volume": 144284.0}, {"date": "2019-07-09", "close": 85.47, "volume": 110788.0}, {"date": "2019-07-10", "close": 85.37, "volume": 128429.0}, {"date": "2019-07-11", "close": 85.47, "volume": 158470.0}, {"date": "2019-07-12", "close": 85.25, "volume": 187378.0}, {"date": "2019-07-15", "close": 84.71, "volume": 112138.0}, {"date": "2019-07-16", "close": 84.99, "volume": 222227.0}, {"date": "2019-07-17", "close": 85.54, "volume": 134187.0}, {"date": "2019-07-18", "close": 86.01, "volume": 140342.0}, {"date": "2019-07-19", "close": 84.95, "volume": 178602.0}, {"date": "2019-07-22", "close": 84.7, "volume": 138508.0}, {"date": "2019-07-23", "close": 84.87, "volume": 132949.0}, {"date": "2019-07-24", "close": 85.38, "volume": 202942.0}, {"date": "2019-07-25", "close": 84.49, "volume": 161905.0}, {"date": "2019-07-26", "close": 85.32, "volume": 127251.0}, {"date": "2019-07-29", "close": 85.69, "volume": 113773.0}, {"date": "2019-07-30", "close": 83.55, "volume": 530938.0}, {"date": "2019-07-31", "close": 82.41, "volume": 488960.0}, {"date": "2019-08-01", "close": 82.16, "volume": 414600.0}, {"date": "2019-08-02", "close": 81.64, "volume": 168285.0}, {"date": "2019-08-05", "close": 79.96, "volume": 354772.0}, {"date": "2019-08-06", "close": 80.38, "volume": 220096.0}, {"date": "2019-08-07", "close": 80.77, "volume": 227155.0}, {"date": "2019-08-08", "close": 82.2, "volume": 272217.0}, {"date": "2019-08-09", "close": 81.3, "volume": 234130.0}, {"date": "2019-08-12", "close": 80.59, "volume": 150637.0}, {"date": "2019-08-13", "close": 81.09, "volume": 151327.0}, {"date": "2019-08-14", "close": 80.25, "volume": 182731.0}, {"date": "2019-08-15", "close": 81.4, "volume": 192485.0}, {"date": "2019-08-16", "close": 82.59, "volume": 232302.0}, {"date": "2019-08-19", "close": 82.74, "volume": 144999.0}, {"date": "2019-08-20", "close": 81.66, "volume": 134321.0}, {"date": "2019-08-21", "close": 82.02, "volume": 213999.0}, {"date": "2019-08-22", "close": 82.12, "volume": 177541.0}, {"date": "2019-08-23", "close": 80.11, "volume": 234756.0}, {"date": "2019-08-26", "close": 81.8, "volume": 228136.0}, {"date": "2019-08-27", "close": 82.11, "volume": 296166.0}, {"date": "2019-08-28", "close": 83.31, "volume": 292946.0}, {"date": "2019-08-29", "close": 84.54, "volume": 194758.0}, {"date": "2019-08-30", "close": 84.9, "volume": 207361.0}, {"date": "2019-09-03", "close": 85.71, "volume": 184766.0}, {"date": "2019-09-04", "close": 85.65, "volume": 145880.0}, {"date": "2019-09-05", "close": 85.74, "volume": 208575.0}, {"date": "2019-09-06", "close": 85.27, "volume": 182152.0}, {"date": "2019-09-09", "close": 84.61, "volume": 283499.0}, {"date": "2019-09-10", "close": 84.59, "volume": 228044.0}, {"date": "2019-09-11", "close": 86.44, "volume": 450984.0}, {"date": "2019-09-12", "close": 86.48, "volume": 220622.0}, {"date": "2019-09-13", "close": 86.99, "volume": 232345.0}, {"date": "2019-09-16", "close": 86.2, "volume": 255493.0}, {"date": "2019-09-17", "close": 86.26, "volume": 198132.0}, {"date": "2019-09-18", "close": 86.43, "volume": 214293.0}, {"date": "2019-09-19", "close": 86.74, "volume": 178196.0}, {"date": "2019-09-20", "close": 86.27, "volume": 493322.0}, {"date": "2019-09-23", "close": 86.14, "volume": 197472.0}, {"date": "2019-09-24", "close": 87.17, "volume": 292350.0}, {"date": "2019-09-25", "close": 87.0, "volume": 330026.0}, {"date": "2019-09-26", "close": 87.18, "volume": 156496.0}, {"date": "2019-09-27", "close": 86.58, "volume": 200115.0}, {"date": "2019-09-30", "close": 87.24, "volume": 286114.0}, {"date": "2019-10-01", "close": 86.15, "volume": 200646.0}, {"date": "2019-10-02", "close": 85.27, "volume": 205350.0}, {"date": "2019-10-03", "close": 85.22, "volume": 162061.0}, {"date": "2019-10-04", "close": 85.62, "volume": 194160.0}, {"date": "2019-10-07", "close": 85.56, "volume": 132478.0}, {"date": "2019-10-08", "close": 84.7, "volume": 163800.0}, {"date": "2019-10-09", "close": 84.76, "volume": 170122.0}, {"date": "2019-10-10", "close": 84.79, "volume": 158187.0}, {"date": "2019-10-11", "close": 85.51, "volume": 223912.0}, {"date": "2019-10-14", "close": 84.47, "volume": 127663.0}, {"date": "2019-10-15", "close": 84.04, "volume": 191370.0}, {"date": "2019-10-16", "close": 83.72, "volume": 151370.0}, {"date": "2019-10-17", "close": 84.31, "volume": 136371.0}, {"date": "2019-10-18", "close": 84.25, "volume": 175206.0}, {"date": "2019-10-21", "close": 84.16, "volume": 179102.0}, {"date": "2019-10-22", "close": 84.22, "volume": 126839.0}, {"date": "2019-10-23", "close": 84.71, "volume": 168112.0}, {"date": "2019-10-24", "close": 84.75, "volume": 94815.0}, {"date": "2019-10-25", "close": 84.14, "volume": 103316.0}, {"date": "2019-10-28", "close": 83.09, "volume": 232664.0}, {"date": "2019-10-29", "close": 83.44, "volume": 162639.0}, {"date": "2019-10-30", "close": 84.03, "volume": 181275.0}, {"date": "2019-10-31", "close": 84.06, "volume": 136499.0}, {"date": "2019-11-01", "close": 84.22, "volume": 139312.0}, {"date": "2019-11-04", "close": 82.67, "volume": 194107.0}, {"date": "2019-11-05", "close": 82.57, "volume": 310790.0}, {"date": "2019-11-06", "close": 82.45, "volume": 199008.0}, {"date": "2019-11-07", "close": 81.34, "volume": 155801.0}, {"date": "2019-11-08", "close": 80.38, "volume": 160297.0}, {"date": "2019-11-11", "close": 80.9, "volume": 122309.0}, {"date": "2019-11-12", "close": 80.61, "volume": 146341.0}, {"date": "2019-11-13", "close": 80.82, "volume": 206379.0}, {"date": "2019-11-14", "close": 80.79, "volume": 185382.0}, {"date": "2019-11-15", "close": 80.61, "volume": 197687.0}, {"date": "2019-11-18", "close": 80.35, "volume": 149411.0}, {"date": "2019-11-19", "close": 80.31, "volume": 235648.0}, {"date": "2019-11-20", "close": 75.54, "volume": 1134687.0}, {"date": "2019-11-21", "close": 76.07, "volume": 448536.0}, {"date": "2019-11-22", "close": 77.09, "volume": 270329.0}, {"date": "2019-11-25", "close": 76.93, "volume": 331308.0}, {"date": "2019-11-26", "close": 77.81, "volume": 408089.0}, {"date": "2019-11-27", "close": 77.75, "volume": 311518.0}, {"date": "2019-11-29", "close": 77.42, "volume": 155770.0}, {"date": "2019-12-02", "close": 77.29, "volume": 303056.0}, {"date": "2019-12-03", "close": 77.17, "volume": 249744.0}, {"date": "2019-12-04", "close": 78.08, "volume": 235011.0}, {"date": "2019-12-05", "close": 78.71, "volume": 214732.0}, {"date": "2019-12-06", "close": 79.54, "volume": 441202.0}, {"date": "2019-12-09", "close": 79.28, "volume": 251821.0}, {"date": "2019-12-10", "close": 79.26, "volume": 205991.0}, {"date": "2019-12-11", "close": 79.7, "volume": 267146.0}, {"date": "2019-12-12", "close": 79.52, "volume": 245403.0}, {"date": "2019-12-13", "close": 79.86, "volume": 422793.0}, {"date": "2019-12-16", "close": 80.76, "volume": 375327.0}, {"date": "2019-12-17", "close": 82.07, "volume": 273343.0}, {"date": "2019-12-18", "close": 83.88, "volume": 375375.0}, {"date": "2019-12-19", "close": 83.96, "volume": 255595.0}, {"date": "2019-12-20", "close": 84.28, "volume": 758685.0}, {"date": "2019-12-23", "close": 83.26, "volume": 213574.0}, {"date": "2019-12-24", "close": 82.48, "volume": 94363.0}, {"date": "2019-12-26", "close": 82.54, "volume": 226626.0}, {"date": "2019-12-27", "close": 82.72, "volume": 171418.0}, {"date": "2019-12-30", "close": 83.15, "volume": 220769.0}, {"date": "2019-12-31", "close": 83.31, "volume": 268619.0}, {"date": "2020-01-02", "close": 82.52, "volume": 239930.0}, {"date": "2020-01-03", "close": 82.75, "volume": 230643.0}, {"date": "2020-01-06", "close": 82.69, "volume": 323141.0}, {"date": "2020-01-07", "close": 82.28, "volume": 219511.0}, {"date": "2020-01-08", "close": 81.26, "volume": 304912.0}, {"date": "2020-01-09", "close": 81.0, "volume": 187364.0}, {"date": "2020-01-10", "close": 81.05, "volume": 176057.0}, {"date": "2020-01-13", "close": 81.85, "volume": 234171.0}, {"date": "2020-01-14", "close": 82.25, "volume": 190429.0}, {"date": "2020-01-15", "close": 83.37, "volume": 239752.0}, {"date": "2020-01-16", "close": 84.21, "volume": 210862.0}, {"date": "2020-01-17", "close": 84.13, "volume": 193801.0}, {"date": "2020-01-21", "close": 84.13, "volume": 173751.0}, {"date": "2020-01-22", "close": 83.43, "volume": 258822.0}, {"date": "2020-01-23", "close": 84.4, "volume": 270319.0}, {"date": "2020-01-24", "close": 84.58, "volume": 217507.0}, {"date": "2020-01-27", "close": 84.14, "volume": 223244.0}, {"date": "2020-01-28", "close": 84.49, "volume": 213701.0}, {"date": "2020-01-29", "close": 84.34, "volume": 197929.0}, {"date": "2020-01-30", "close": 84.82, "volume": 169525.0}, {"date": "2020-01-31", "close": 84.32, "volume": 444806.0}, {"date": "2020-02-03", "close": 85.48, "volume": 297164.0}, {"date": "2020-02-04", "close": 84.8, "volume": 237232.0}, {"date": "2020-02-05", "close": 86.6, "volume": 280897.0}, {"date": "2020-02-06", "close": 86.19, "volume": 198570.0}, {"date": "2020-02-07", "close": 86.16, "volume": 237118.0}, {"date": "2020-02-10", "close": 86.34, "volume": 149382.0}, {"date": "2020-02-11", "close": 85.95, "volume": 175003.0}, {"date": "2020-02-12", "close": 85.89, "volume": 208247.0}, {"date": "2020-02-13", "close": 86.7, "volume": 167876.0}, {"date": "2020-02-14", "close": 87.58, "volume": 197088.0}, {"date": "2020-02-18", "close": 87.6, "volume": 185822.0}, {"date": "2020-02-19", "close": 87.04, "volume": 170860.0}, {"date": "2020-02-20", "close": 87.18, "volume": 199438.0}, {"date": "2020-02-21", "close": 87.02, "volume": 281812.0}, {"date": "2020-02-24", "close": 85.84, "volume": 197012.0}, {"date": "2020-02-25", "close": 83.51, "volume": 229639.0}, {"date": "2020-02-26", "close": 82.38, "volume": 364145.0}, {"date": "2020-02-27", "close": 79.77, "volume": 394856.0}, {"date": "2020-02-28", "close": 75.05, "volume": 576854.0}, {"date": "2020-03-02", "close": 79.52, "volume": 395874.0}, {"date": "2020-03-03", "close": 77.86, "volume": 292831.0}, {"date": "2020-03-04", "close": 81.24, "volume": 218935.0}, {"date": "2020-03-05", "close": 79.86, "volume": 273801.0}, {"date": "2020-03-06", "close": 81.35, "volume": 674339.0}, {"date": "2020-03-09", "close": 76.98, "volume": 439395.0}, {"date": "2020-03-10", "close": 77.0, "volume": 572292.0}, {"date": "2020-03-11", "close": 73.68, "volume": 462137.0}, {"date": "2020-03-12", "close": 63.79, "volume": 501524.0}, {"date": "2020-03-13", "close": 66.62, "volume": 591503.0}, {"date": "2020-03-16", "close": 63.16, "volume": 569139.0}, {"date": "2020-03-17", "close": 77.57, "volume": 611780.0}, {"date": "2020-03-18", "close": 76.08, "volume": 571870.0}, {"date": "2020-03-19", "close": 73.88, "volume": 394157.0}, {"date": "2020-03-20", "close": 63.5, "volume": 518458.0}, {"date": "2020-03-23", "close": 60.26, "volume": 400477.0}, {"date": "2020-03-24", "close": 67.26, "volume": 361650.0}, {"date": "2020-03-25", "close": 68.0, "volume": 441956.0}, {"date": "2020-03-26", "close": 72.93, "volume": 296740.0}, {"date": "2020-03-27", "close": 72.97, "volume": 292845.0}, {"date": "2020-03-30", "close": 76.29, "volume": 323895.0}, {"date": "2020-03-31", "close": 74.48, "volume": 433627.0}, {"date": "2020-04-01", "close": 68.62, "volume": 277690.0}, {"date": "2020-04-02", "close": 70.13, "volume": 346291.0}, {"date": "2020-04-03", "close": 69.64, "volume": 341567.0}, {"date": "2020-04-06", "close": 76.84, "volume": 349314.0}, {"date": "2020-04-07", "close": 74.7, "volume": 367890.0}, {"date": "2020-04-08", "close": 75.81, "volume": 406358.0}, {"date": "2020-04-09", "close": 79.34, "volume": 351552.0}, {"date": "2020-04-13", "close": 76.39, "volume": 151933.0}, {"date": "2020-04-14", "close": 77.64, "volume": 212841.0}, {"date": "2020-04-15", "close": 74.35, "volume": 297294.0}, {"date": "2020-04-16", "close": 74.67, "volume": 231566.0}, {"date": "2020-04-17", "close": 77.23, "volume": 203657.0}, {"date": "2020-04-20", "close": 73.58, "volume": 237677.0}, {"date": "2020-04-21", "close": 72.57, "volume": 173935.0}, {"date": "2020-04-22", "close": 73.88, "volume": 227376.0}, {"date": "2020-04-23", "close": 72.35, "volume": 200803.0}, {"date": "2020-04-24", "close": 72.7, "volume": 292514.0}, {"date": "2020-04-27", "close": 73.52, "volume": 380267.0}, {"date": "2020-04-28", "close": 73.91, "volume": 308747.0}, {"date": "2020-04-29", "close": 75.18, "volume": 249197.0}, {"date": "2020-04-30", "close": 72.96, "volume": 366106.0}, {"date": "2020-05-01", "close": 70.68, "volume": 310232.0}, {"date": "2020-05-04", "close": 71.33, "volume": 231588.0}, {"date": "2020-05-05", "close": 72.57, "volume": 218774.0}, {"date": "2020-05-06", "close": 69.33, "volume": 194942.0}, {"date": "2020-05-07", "close": 70.81, "volume": 187415.0}, {"date": "2020-05-08", "close": 73.46, "volume": 341833.0}, {"date": "2020-05-11", "close": 71.34, "volume": 430276.0}, {"date": "2020-05-12", "close": 69.26, "volume": 273637.0}, {"date": "2020-05-13", "close": 68.24, "volume": 332284.0}, {"date": "2020-05-14", "close": 67.97, "volume": 427662.0}, {"date": "2020-05-15", "close": 67.13, "volume": 1078190.0}, {"date": "2020-05-18", "close": 71.77, "volume": 392652.0}, {"date": "2020-05-19", "close": 69.2, "volume": 188060.0}, {"date": "2020-05-20", "close": 70.83, "volume": 268871.0}, {"date": "2020-05-21", "close": 70.59, "volume": 293278.0}, {"date": "2020-05-22", "close": 71.6, "volume": 206765.0}, {"date": "2020-05-26", "close": 71.72, "volume": 201722.0}, {"date": "2020-05-27", "close": 73.74, "volume": 244972.0}, {"date": "2020-05-28", "close": 72.65, "volume": 304916.0}, {"date": "2020-05-29", "close": 72.92, "volume": 335385.0}, {"date": "2020-06-01", "close": 73.06, "volume": 286167.0}, {"date": "2020-06-02", "close": 73.0, "volume": 177075.0}, {"date": "2020-06-03", "close": 74.27, "volume": 276720.0}, {"date": "2020-06-04", "close": 72.28, "volume": 282242.0}, {"date": "2020-06-05", "close": 74.28, "volume": 291254.0}, {"date": "2020-06-08", "close": 76.23, "volume": 324667.0}, {"date": "2020-06-09", "close": 75.08, "volume": 319364.0}, {"date": "2020-06-10", "close": 72.6, "volume": 353987.0}, {"date": "2020-06-11", "close": 67.69, "volume": 339763.0}, {"date": "2020-06-12", "close": 67.63, "volume": 376607.0}, {"date": "2020-06-15", "close": 68.84, "volume": 252941.0}, {"date": "2020-06-16", "close": 69.66, "volume": 328475.0}, {"date": "2020-06-17", "close": 67.29, "volume": 194608.0}, {"date": "2020-06-18", "close": 66.63, "volume": 311690.0}, {"date": "2020-06-19", "close": 65.46, "volume": 525756.0}, {"date": "2020-06-22", "close": 66.08, "volume": 191483.0}, {"date": "2020-06-23", "close": 65.65, "volume": 281034.0}, {"date": "2020-06-24", "close": 64.43, "volume": 270619.0}, {"date": "2020-06-25", "close": 63.96, "volume": 205197.0}, {"date": "2020-06-26", "close": 62.17, "volume": 459560.0}, {"date": "2020-06-29", "close": 64.39, "volume": 199928.0}, {"date": "2020-06-30", "close": 65.71, "volume": 325718.0}, {"date": "2020-07-01", "close": 66.59, "volume": 278152.0}, {"date": "2020-07-02", "close": 67.17, "volume": 242495.0}, {"date": "2020-07-06", "close": 67.07, "volume": 344397.0}, {"date": "2020-07-07", "close": 66.35, "volume": 416972.0}, {"date": "2020-07-08", "close": 65.32, "volume": 277314.0}, {"date": "2020-07-09", "close": 63.22, "volume": 289251.0}, {"date": "2020-07-10", "close": 65.55, "volume": 276111.0}, {"date": "2020-07-13", "close": 65.26, "volume": 270867.0}, {"date": "2020-07-14", "close": 64.93, "volume": 263836.0}, {"date": "2020-07-15", "close": 64.91, "volume": 285873.0}, {"date": "2020-07-16", "close": 64.47, "volume": 274916.0}, {"date": "2020-07-17", "close": 64.52, "volume": 250092.0}, {"date": "2020-07-20", "close": 62.73, "volume": 224794.0}, {"date": "2020-07-21", "close": 64.06, "volume": 308639.0}, {"date": "2020-07-22", "close": 65.23, "volume": 249741.0}, {"date": "2020-07-23", "close": 65.0, "volume": 176547.0}, {"date": "2020-07-24", "close": 63.37, "volume": 210891.0}, {"date": "2020-07-27", "close": 61.16, "volume": 428825.0}, {"date": "2020-07-28", "close": 63.78, "volume": 652269.0}, {"date": "2020-07-29", "close": 64.05, "volume": 536142.0}, {"date": "2020-07-30", "close": 62.78, "volume": 329201.0}, {"date": "2020-07-31", "close": 61.66, "volume": 788873.0}, {"date": "2020-08-03", "close": 62.04, "volume": 524673.0}, {"date": "2020-08-04", "close": 62.03, "volume": 326274.0}, {"date": "2020-08-05", "close": 61.0, "volume": 588154.0}, {"date": "2020-08-06", "close": 60.66, "volume": 282329.0}, {"date": "2020-08-07", "close": 62.08, "volume": 241778.0}, {"date": "2020-08-10", "close": 62.31, "volume": 259034.0}, {"date": "2020-08-11", "close": 62.46, "volume": 252846.0}, {"date": "2020-08-12", "close": 62.24, "volume": 194871.0}, {"date": "2020-08-13", "close": 61.19, "volume": 252690.0}, {"date": "2020-08-14", "close": 60.76, "volume": 156726.0}, {"date": "2020-08-17", "close": 60.54, "volume": 297005.0}, {"date": "2020-08-18", "close": 59.59, "volume": 231950.0}, {"date": "2020-08-19", "close": 60.03, "volume": 311935.0}, {"date": "2020-08-20", "close": 59.28, "volume": 237156.0}, {"date": "2020-08-21", "close": 58.68, "volume": 300151.0}, {"date": "2020-08-24", "close": 59.53, "volume": 151870.0}, {"date": "2020-08-25", "close": 58.98, "volume": 232151.0}, {"date": "2020-08-26", "close": 57.34, "volume": 279567.0}, {"date": "2020-08-27", "close": 57.5, "volume": 252273.0}, {"date": "2020-08-28", "close": 58.22, "volume": 233397.0}, {"date": "2020-08-31", "close": 58.21, "volume": 308667.0}, {"date": "2020-09-01", "close": 57.11, "volume": 272986.0}, {"date": "2020-09-02", "close": 57.6, "volume": 203824.0}, {"date": "2020-09-03", "close": 57.69, "volume": 251270.0}, {"date": "2020-09-04", "close": 57.46, "volume": 241615.0}, {"date": "2020-09-08", "close": 56.0, "volume": 249198.0}, {"date": "2020-09-09", "close": 55.55, "volume": 353483.0}, {"date": "2020-09-10", "close": 54.12, "volume": 292874.0}, {"date": "2020-09-11", "close": 53.57, "volume": 287940.0}, {"date": "2020-09-14", "close": 53.71, "volume": 279178.0}, {"date": "2020-09-15", "close": 52.8, "volume": 222330.0}, {"date": "2020-09-16", "close": 53.23, "volume": 452262.0}, {"date": "2020-09-17", "close": 53.26, "volume": 253522.0}, {"date": "2020-09-18", "close": 52.16, "volume": 742625.0}, {"date": "2020-09-21", "close": 51.65, "volume": 349264.0}, {"date": "2020-09-22", "close": 52.31, "volume": 364107.0}, {"date": "2020-09-23", "close": 51.52, "volume": 596785.0}, {"date": "2020-09-24", "close": 51.98, "volume": 297271.0}, {"date": "2020-09-25", "close": 52.52, "volume": 194698.0}, {"date": "2020-09-28", "close": 52.89, "volume": 274600.0}, {"date": "2020-09-29", "close": 52.92, "volume": 250666.0}, {"date": "2020-09-30", "close": 53.2, "volume": 375954.0}, {"date": "2020-10-01", "close": 52.56, "volume": 342290.0}, {"date": "2020-10-02", "close": 53.39, "volume": 369924.0}, {"date": "2020-10-05", "close": 53.53, "volume": 313978.0}, {"date": "2020-10-06", "close": 54.08, "volume": 395454.0}, {"date": "2020-10-07", "close": 54.87, "volume": 324373.0}, {"date": "2020-10-08", "close": 55.8, "volume": 297227.0}, {"date": "2020-10-09", "close": 55.77, "volume": 205850.0}, {"date": "2020-10-12", "close": 56.25, "volume": 258596.0}, {"date": "2020-10-13", "close": 56.32, "volume": 332133.0}, {"date": "2020-10-14", "close": 56.49, "volume": 305412.0}, {"date": "2020-10-15", "close": 57.2, "volume": 410973.0}, {"date": "2020-10-16", "close": 56.95, "volume": 325761.0}, {"date": "2020-10-19", "close": 56.86, "volume": 441381.0}, {"date": "2020-10-20", "close": 57.71, "volume": 308577.0}, {"date": "2020-10-21", "close": 57.57, "volume": 363029.0}, {"date": "2020-10-22", "close": 58.26, "volume": 295878.0}, {"date": "2020-10-23", "close": 58.68, "volume": 275134.0}, {"date": "2020-10-26", "close": 58.19, "volume": 211191.0}, {"date": "2020-10-27", "close": 57.59, "volume": 263021.0}, {"date": "2020-10-28", "close": 55.3, "volume": 531973.0}, {"date": "2020-10-29", "close": 56.16, "volume": 278187.0}, {"date": "2020-10-30", "close": 56.04, "volume": 271976.0}, {"date": "2020-11-02", "close": 57.02, "volume": 288876.0}, {"date": "2020-11-03", "close": 58.01, "volume": 230767.0}, {"date": "2020-11-04", "close": 57.92, "volume": 357925.0}, {"date": "2020-11-05", "close": 58.59, "volume": 312666.0}, {"date": "2020-11-06", "close": 57.21, "volume": 354405.0}, {"date": "2020-11-09", "close": 61.73, "volume": 452172.0}, {"date": "2020-11-10", "close": 64.87, "volume": 455707.0}, {"date": "2020-11-11", "close": 63.58, "volume": 236281.0}, {"date": "2020-11-12", "close": 60.75, "volume": 303938.0}, {"date": "2020-11-13", "close": 63.28, "volume": 198751.0}, {"date": "2020-11-16", "close": 63.76, "volume": 282151.0}, {"date": "2020-11-17", "close": 64.54, "volume": 325226.0}, {"date": "2020-11-18", "close": 63.38, "volume": 392178.0}, {"date": "2020-11-19", "close": 63.39, "volume": 241819.0}, {"date": "2020-11-20", "close": 63.48, "volume": 419624.0}, {"date": "2020-11-23", "close": 64.33, "volume": 224532.0}, {"date": "2020-11-24", "close": 67.36, "volume": 331416.0}, {"date": "2020-11-25", "close": 66.4, "volume": 272662.0}, {"date": "2020-11-27", "close": 65.69, "volume": 107763.0}, {"date": "2020-11-30", "close": 63.96, "volume": 313883.0}, {"date": "2020-12-01", "close": 63.67, "volume": 298584.0}, {"date": "2020-12-02", "close": 64.06, "volume": 218048.0}, {"date": "2020-12-03", "close": 64.28, "volume": 178004.0}, {"date": "2020-12-04", "close": 64.97, "volume": 182241.0}, {"date": "2020-12-07", "close": 64.5, "volume": 238834.0}, {"date": "2020-12-08", "close": 64.29, "volume": 321083.0}, {"date": "2020-12-09", "close": 65.4, "volume": 291253.0}, {"date": "2020-12-10", "close": 64.89, "volume": 207081.0}, {"date": "2020-12-11", "close": 65.3, "volume": 333928.0}, {"date": "2020-12-14", "close": 65.59, "volume": 218637.0}, {"date": "2020-12-15", "close": 67.44, "volume": 212177.0}, {"date": "2020-12-16", "close": 65.85, "volume": 331279.0}, {"date": "2020-12-17", "close": 65.99, "volume": 195179.0}, {"date": "2020-12-18", "close": 64.23, "volume": 742408.0}, {"date": "2020-12-21", "close": 61.23, "volume": 501385.0}, {"date": "2020-12-22", "close": 63.11, "volume": 477778.0}, {"date": "2020-12-23", "close": 63.24, "volume": 180741.0}, {"date": "2020-12-24", "close": 63.56, "volume": 89247.0}, {"date": "2020-12-28", "close": 64.09, "volume": 145400.0}, {"date": "2020-12-29", "close": 62.99, "volume": 186433.0}, {"date": "2020-12-30", "close": 63.37, "volume": 153182.0}, {"date": "2020-12-31", "close": 64.04, "volume": 179130.0}, {"date": "2021-01-04", "close": 63.41, "volume": 270879.0}, {"date": "2021-01-05", "close": 62.39, "volume": 280269.0}, {"date": "2021-01-06", "close": 63.74, "volume": 488815.0}, {"date": "2021-01-07", "close": 62.24, "volume": 279753.0}, {"date": "2021-01-08", "close": 62.13, "volume": 212528.0}, {"date": "2021-01-11", "close": 60.95, "volume": 275393.0}, {"date": "2021-01-12", "close": 61.01, "volume": 273704.0}, {"date": "2021-01-13", "close": 61.54, "volume": 329079.0}, {"date": "2021-01-14", "close": 61.21, "volume": 182097.0}, {"date": "2021-01-15", "close": 61.65, "volume": 234799.0}, {"date": "2021-01-19", "close": 61.16, "volume": 267249.0}, {"date": "2021-01-20", "close": 60.75, "volume": 244888.0}, {"date": "2021-01-21", "close": 61.09, "volume": 343592.0}, {"date": "2021-01-22", "close": 61.75, "volume": 192342.0}, {"date": "2021-01-25", "close": 61.59, "volume": 403714.0}, {"date": "2021-01-26", "close": 60.32, "volume": 317572.0}, {"date": "2021-01-27", "close": 60.89, "volume": 418613.0}, {"date": "2021-01-28", "close": 60.46, "volume": 241561.0}, {"date": "2021-01-29", "close": 61.19, "volume": 399765.0}, {"date": "2021-02-01", "close": 62.35, "volume": 317358.0}, {"date": "2021-02-02", "close": 62.97, "volume": 355449.0}, {"date": "2021-02-03", "close": 62.26, "volume": 319373.0}, {"date": "2021-02-04", "close": 64.02, "volume": 391021.0}, {"date": "2021-02-05", "close": 65.1, "volume": 304696.0}, {"date": "2021-02-08", "close": 64.75, "volume": 275493.0}, {"date": "2021-02-09", "close": 64.24, "volume": 542369.0}, {"date": "2021-02-10", "close": 63.22, "volume": 818720.0}, {"date": "2021-02-11", "close": 63.82, "volume": 497268.0}, {"date": "2021-02-12", "close": 63.97, "volume": 416087.0}, {"date": "2021-02-16", "close": 64.81, "volume": 527543.0}, {"date": "2021-02-17", "close": 66.47, "volume": 490995.0}, {"date": "2021-02-18", "close": 67.61, "volume": 383954.0}, {"date": "2021-02-19", "close": 67.67, "volume": 1027914.0}, {"date": "2021-02-22", "close": 66.74, "volume": 414863.0}, {"date": "2021-02-23", "close": 68.69, "volume": 439563.0}, {"date": "2021-02-24", "close": 68.06, "volume": 408214.0}, {"date": "2021-02-25", "close": 67.94, "volume": 279241.0}, {"date": "2021-02-26", "close": 66.42, "volume": 331001.0}, {"date": "2021-03-01", "close": 66.97, "volume": 274914.0}, {"date": "2021-03-02", "close": 66.81, "volume": 292393.0}, {"date": "2021-03-03", "close": 67.28, "volume": 260535.0}, {"date": "2021-03-04", "close": 67.98, "volume": 504017.0}, {"date": "2021-03-05", "close": 70.92, "volume": 620961.0}, {"date": "2021-03-08", "close": 72.77, "volume": 466549.0}, {"date": "2021-03-09", "close": 71.97, "volume": 390725.0}, {"date": "2021-03-10", "close": 72.47, "volume": 296953.0}, {"date": "2021-03-11", "close": 72.87, "volume": 344949.0}, {"date": "2021-03-12", "close": 75.13, "volume": 440794.0}, {"date": "2021-03-15", "close": 74.64, "volume": 365731.0}, {"date": "2021-03-16", "close": 75.53, "volume": 384169.0}, {"date": "2021-03-17", "close": 73.48, "volume": 357548.0}, {"date": "2021-03-18", "close": 74.1, "volume": 411913.0}, {"date": "2021-03-19", "close": 73.74, "volume": 726401.0}, {"date": "2021-03-22", "close": 72.35, "volume": 307021.0}, {"date": "2021-03-23", "close": 71.6, "volume": 381088.0}, {"date": "2021-03-24", "close": 72.26, "volume": 331793.0}, {"date": "2021-03-25", "close": 72.99, "volume": 281282.0}, {"date": "2021-03-26", "close": 74.05, "volume": 236516.0}, {"date": "2021-03-29", "close": 73.62, "volume": 272673.0}, {"date": "2021-03-30", "close": 73.88, "volume": 203858.0}, {"date": "2021-03-31", "close": 73.89, "volume": 301237.0}, {"date": "2021-04-01", "close": 73.37, "volume": 264689.0}, {"date": "2021-04-05", "close": 74.1, "volume": 294167.0}, {"date": "2021-04-06", "close": 74.48, "volume": 230444.0}, {"date": "2021-04-07", "close": 74.74, "volume": 162352.0}, {"date": "2021-04-08", "close": 75.73, "volume": 239904.0}, {"date": "2021-04-09", "close": 76.16, "volume": 247437.0}, {"date": "2021-04-12", "close": 76.79, "volume": 219587.0}, {"date": "2021-04-13", "close": 76.2, "volume": 238951.0}, {"date": "2021-04-14", "close": 76.19, "volume": 340112.0}, {"date": "2021-04-15", "close": 77.4, "volume": 268665.0}, {"date": "2021-04-16", "close": 77.26, "volume": 247553.0}, {"date": "2021-04-19", "close": 77.16, "volume": 298260.0}, {"date": "2021-04-20", "close": 77.48, "volume": 264041.0}, {"date": "2021-04-21", "close": 77.38, "volume": 228992.0}, {"date": "2021-04-22", "close": 76.71, "volume": 183425.0}, {"date": "2021-04-23", "close": 76.37, "volume": 152961.0}, {"date": "2021-04-26", "close": 75.49, "volume": 114417.0}, {"date": "2021-04-27", "close": 75.02, "volume": 223133.0}, {"date": "2021-04-28", "close": 74.46, "volume": 225462.0}, {"date": "2021-04-29", "close": 75.07, "volume": 216399.0}, {"date": "2021-04-30", "close": 75.34, "volume": 358456.0}, {"date": "2021-05-03", "close": 75.9, "volume": 260042.0}, {"date": "2021-05-04", "close": 75.88, "volume": 150548.0}, {"date": "2021-05-05", "close": 75.3, "volume": 153181.0}, {"date": "2021-05-06", "close": 76.41, "volume": 239309.0}, {"date": "2021-05-07", "close": 75.89, "volume": 491867.0}, {"date": "2021-05-10", "close": 77.29, "volume": 265424.0}, {"date": "2021-05-11", "close": 76.59, "volume": 218719.0}, {"date": "2021-05-12", "close": 73.99, "volume": 299698.0}, {"date": "2021-05-13", "close": 75.5, "volume": 262114.0}, {"date": "2021-05-14", "close": 75.47, "volume": 277770.0}, {"date": "2021-05-17", "close": 74.48, "volume": 311343.0}, {"date": "2021-05-18", "close": 73.72, "volume": 332114.0}, {"date": "2021-05-19", "close": 72.8, "volume": 239034.0}, {"date": "2021-05-20", "close": 72.92, "volume": 200623.0}, {"date": "2021-05-21", "close": 72.74, "volume": 802914.0}, {"date": "2021-05-24", "close": 73.13, "volume": 182100.0}, {"date": "2021-05-25", "close": 71.89, "volume": 179717.0}, {"date": "2021-05-26", "close": 72.35, "volume": 314914.0}, {"date": "2021-05-27", "close": 71.77, "volume": 261421.0}, {"date": "2021-05-28", "close": 71.66, "volume": 242997.0}, {"date": "2021-06-01", "close": 72.2, "volume": 128981.0}, {"date": "2021-06-02", "close": 72.58, "volume": 210755.0}, {"date": "2021-06-03", "close": 72.84, "volume": 143727.0}, {"date": "2021-06-04", "close": 72.07, "volume": 157707.0}, {"date": "2021-06-07", "close": 72.5, "volume": 216441.0}, {"date": "2021-06-08", "close": 73.08, "volume": 286882.0}, {"date": "2021-06-09", "close": 73.91, "volume": 241122.0}, {"date": "2021-06-10", "close": 74.65, "volume": 354608.0}, {"date": "2021-06-11", "close": 75.69, "volume": 200807.0}, {"date": "2021-06-14", "close": 75.4, "volume": 191602.0}, {"date": "2021-06-15", "close": 75.62, "volume": 219620.0}, {"date": "2021-06-16", "close": 76.3, "volume": 350250.0}, {"date": "2021-06-17", "close": 76.01, "volume": 243158.0}, {"date": "2021-06-18", "close": 72.52, "volume": 421844.0}, {"date": "2021-06-21", "close": 74.67, "volume": 215793.0}, {"date": "2021-06-22", "close": 71.18, "volume": 1029535.0}, {"date": "2021-06-23", "close": 70.33, "volume": 530553.0}, {"date": "2021-06-24", "close": 71.07, "volume": 232665.0}, {"date": "2021-06-25", "close": 73.17, "volume": 939260.0}, {"date": "2021-06-28", "close": 72.96, "volume": 254157.0}, {"date": "2021-06-29", "close": 72.32, "volume": 377110.0}, {"date": "2021-06-30", "close": 72.27, "volume": 243273.0}, {"date": "2021-07-01", "close": 73.03, "volume": 167468.0}, {"date": "2021-07-02", "close": 72.8, "volume": 170020.0}, {"date": "2021-07-06", "close": 72.11, "volume": 191554.0}, {"date": "2021-07-07", "close": 72.22, "volume": 163266.0}, {"date": "2021-07-08", "close": 71.49, "volume": 153446.0}, {"date": "2021-07-09", "close": 72.16, "volume": 210545.0}, {"date": "2021-07-12", "close": 72.66, "volume": 203531.0}, {"date": "2021-07-13", "close": 72.1, "volume": 164034.0}, {"date": "2021-07-14", "close": 72.0, "volume": 216016.0}, {"date": "2021-07-15", "close": 73.65, "volume": 174797.0}, {"date": "2021-07-16", "close": 73.47, "volume": 315020.0}, {"date": "2021-07-19", "close": 70.74, "volume": 337959.0}, {"date": "2021-07-20", "close": 71.0, "volume": 465207.0}, {"date": "2021-07-21", "close": 70.54, "volume": 325526.0}, {"date": "2021-07-22", "close": 68.77, "volume": 291529.0}, {"date": "2021-07-23", "close": 70.34, "volume": 215298.0}, {"date": "2021-07-26", "close": 70.87, "volume": 293072.0}, {"date": "2021-07-27", "close": 71.87, "volume": 319870.0}, {"date": "2021-07-28", "close": 71.68, "volume": 363340.0}, {"date": "2021-07-29", "close": 71.81, "volume": 236743.0}, {"date": "2021-07-30", "close": 70.95, "volume": 471214.0}, {"date": "2021-08-02", "close": 71.65, "volume": 300307.0}, {"date": "2021-08-03", "close": 73.15, "volume": 528784.0}, {"date": "2021-08-04", "close": 72.92, "volume": 321086.0}, {"date": "2021-08-05", "close": 73.21, "volume": 270821.0}, {"date": "2021-08-06", "close": 72.59, "volume": 192960.0}, {"date": "2021-08-09", "close": 71.86, "volume": 130942.0}, {"date": "2021-08-10", "close": 71.59, "volume": 147953.0}, {"date": "2021-08-11", "close": 72.2, "volume": 234971.0}, {"date": "2021-08-12", "close": 71.58, "volume": 207586.0}, {"date": "2021-08-13", "close": 72.26, "volume": 201938.0}, {"date": "2021-08-16", "close": 72.28, "volume": 164401.0}, {"date": "2021-08-17", "close": 71.88, "volume": 185367.0}, {"date": "2021-08-18", "close": 70.36, "volume": 263399.0}, {"date": "2021-08-19", "close": 69.3, "volume": 270340.0}, {"date": "2021-08-20", "close": 69.6, "volume": 203319.0}, {"date": "2021-08-23", "close": 69.16, "volume": 126469.0}, {"date": "2021-08-24", "close": 68.63, "volume": 237749.0}, {"date": "2021-08-25", "close": 67.76, "volume": 461752.0}, {"date": "2021-08-26", "close": 66.18, "volume": 347801.0}, {"date": "2021-08-27", "close": 66.63, "volume": 565359.0}, {"date": "2021-08-30", "close": 66.69, "volume": 196605.0}, {"date": "2021-08-31", "close": 66.7, "volume": 334135.0}, {"date": "2021-09-01", "close": 67.49, "volume": 164476.0}, {"date": "2021-09-02", "close": 67.34, "volume": 195395.0}, {"date": "2021-09-03", "close": 66.17, "volume": 190660.0}, {"date": "2021-09-07", "close": 64.1, "volume": 328042.0}, {"date": "2021-09-08", "close": 65.55, "volume": 458699.0}, {"date": "2021-09-09", "close": 65.28, "volume": 446055.0}, {"date": "2021-09-10", "close": 63.41, "volume": 291018.0}, {"date": "2021-09-13", "close": 63.74, "volume": 390787.0}, {"date": "2021-09-14", "close": 62.87, "volume": 348583.0}, {"date": "2021-09-15", "close": 61.99, "volume": 275053.0}, {"date": "2021-09-16", "close": 62.97, "volume": 828416.0}, {"date": "2021-09-17", "close": 62.54, "volume": 906093.0}, {"date": "2021-09-20", "close": 61.95, "volume": 274957.0}, {"date": "2021-09-21", "close": 61.74, "volume": 404666.0}, {"date": "2021-09-22", "close": 61.47, "volume": 285362.0}, {"date": "2021-09-23", "close": 60.95, "volume": 233173.0}, {"date": "2021-09-24", "close": 61.08, "volume": 255600.0}, {"date": "2021-09-27", "close": 61.66, "volume": 306554.0}, {"date": "2021-09-28", "close": 60.85, "volume": 309251.0}, {"date": "2021-09-29", "close": 62.05, "volume": 212496.0}, {"date": "2021-09-30", "close": 61.18, "volume": 252077.0}, {"date": "2021-10-01", "close": 62.09, "volume": 298863.0}, {"date": "2021-10-04", "close": 63.18, "volume": 265601.0}, {"date": "2021-10-05", "close": 63.33, "volume": 338715.0}, {"date": "2021-10-06", "close": 63.5, "volume": 210590.0}, {"date": "2021-10-07", "close": 63.9, "volume": 305612.0}, {"date": "2021-10-08", "close": 63.75, "volume": 154901.0}, {"date": "2021-10-11", "close": 63.47, "volume": 167463.0}, {"date": "2021-10-12", "close": 64.09, "volume": 244029.0}, {"date": "2021-10-13", "close": 65.33, "volume": 321646.0}, {"date": "2021-10-14", "close": 65.98, "volume": 190254.0}, {"date": "2021-10-15", "close": 64.32, "volume": 480229.0}, {"date": "2021-10-18", "close": 63.09, "volume": 308030.0}, {"date": "2021-10-19", "close": 63.22, "volume": 467013.0}, {"date": "2021-10-20", "close": 64.5, "volume": 243442.0}, {"date": "2021-10-21", "close": 64.09, "volume": 423418.0}, {"date": "2021-10-22", "close": 64.25, "volume": 210777.0}, {"date": "2021-10-25", "close": 65.11, "volume": 233137.0}, {"date": "2021-10-26", "close": 65.23, "volume": 236021.0}, {"date": "2021-10-27", "close": 63.81, "volume": 229758.0}, {"date": "2021-10-28", "close": 63.41, "volume": 287663.0}, {"date": "2021-10-29", "close": 62.76, "volume": 384581.0}, {"date": "2021-11-01", "close": 64.08, "volume": 336578.0}, {"date": "2021-11-02", "close": 63.3, "volume": 224290.0}, {"date": "2021-11-03", "close": 63.18, "volume": 465539.0}, {"date": "2021-11-04", "close": 62.83, "volume": 577131.0}, {"date": "2021-11-05", "close": 63.35, "volume": 377809.0}, {"date": "2021-11-08", "close": 61.4, "volume": 634343.0}, {"date": "2021-11-09", "close": 61.63, "volume": 230314.0}, {"date": "2021-11-10", "close": 63.17, "volume": 282749.0}, {"date": "2021-11-11", "close": 62.93, "volume": 309318.0}, {"date": "2021-11-12", "close": 62.02, "volume": 444295.0}, {"date": "2021-11-15", "close": 63.61, "volume": 334278.0}, {"date": "2021-11-16", "close": 62.33, "volume": 382412.0}, {"date": "2021-11-17", "close": 61.9, "volume": 370690.0}, {"date": "2021-11-18", "close": 61.29, "volume": 497926.0}, {"date": "2021-11-19", "close": 61.64, "volume": 447098.0}, {"date": "2021-11-22", "close": 62.67, "volume": 766498.0}, {"date": "2021-11-23", "close": 62.69, "volume": 496823.0}, {"date": "2021-11-24", "close": 62.83, "volume": 376546.0}, {"date": "2021-11-26", "close": 61.49, "volume": 254474.0}, {"date": "2021-11-29", "close": 61.96, "volume": 287750.0}, {"date": "2021-11-30", "close": 59.85, "volume": 479680.0}, {"date": "2021-12-01", "close": 59.64, "volume": 365759.0}, {"date": "2021-12-02", "close": 60.71, "volume": 373147.0}, {"date": "2021-12-03", "close": 61.74, "volume": 355466.0}, {"date": "2021-12-06", "close": 63.86, "volume": 419532.0}, {"date": "2021-12-07", "close": 63.01, "volume": 368197.0}, {"date": "2021-12-08", "close": 63.62, "volume": 250013.0}, {"date": "2021-12-09", "close": 62.67, "volume": 282144.0}, {"date": "2021-12-10", "close": 63.15, "volume": 209383.0}, {"date": "2021-12-13", "close": 63.04, "volume": 377357.0}, {"date": "2021-12-14", "close": 62.3, "volume": 471841.0}, {"date": "2021-12-15", "close": 63.53, "volume": 309844.0}, {"date": "2021-12-16", "close": 63.37, "volume": 332948.0}, {"date": "2021-12-17", "close": 63.94, "volume": 835416.0}, {"date": "2021-12-20", "close": 64.46, "volume": 292731.0}, {"date": "2021-12-21", "close": 63.51, "volume": 276055.0}, {"date": "2021-12-22", "close": 64.12, "volume": 230548.0}, {"date": "2021-12-23", "close": 64.22, "volume": 252527.0}, {"date": "2021-12-27", "close": 64.52, "volume": 188997.0}, {"date": "2021-12-28", "close": 64.46, "volume": 143247.0}, {"date": "2021-12-29", "close": 64.88, "volume": 141898.0}, {"date": "2021-12-30", "close": 64.97, "volume": 165325.0}, {"date": "2021-12-31", "close": 65.22, "volume": 123832.0}, {"date": "2022-01-03", "close": 65.23, "volume": 221002.0}, {"date": "2022-01-04", "close": 65.4, "volume": 195958.0}, {"date": "2022-01-05", "close": 65.62, "volume": 284560.0}, {"date": "2022-01-06", "close": 66.09, "volume": 188324.0}, {"date": "2022-01-07", "close": 66.49, "volume": 230436.0}, {"date": "2022-01-10", "close": 66.56, "volume": 185244.0}, {"date": "2022-01-11", "close": 65.9, "volume": 203510.0}, {"date": "2022-01-12", "close": 64.91, "volume": 254345.0}, {"date": "2022-01-13", "close": 66.04, "volume": 224584.0}, {"date": "2022-01-14", "close": 66.73, "volume": 192007.0}, {"date": "2022-01-18", "close": 66.6, "volume": 198631.0}, {"date": "2022-01-19", "close": 65.81, "volume": 315938.0}, {"date": "2022-01-20", "close": 64.48, "volume": 228315.0}, {"date": "2022-01-21", "close": 64.26, "volume": 293818.0}, {"date": "2022-01-24", "close": 63.27, "volume": 421056.0}, {"date": "2022-01-25", "close": 64.12, "volume": 472127.0}, {"date": "2022-01-26", "close": 63.64, "volume": 339810.0}, {"date": "2022-01-27", "close": 64.79, "volume": 261356.0}, {"date": "2022-01-28", "close": 65.68, "volume": 318616.0}, {"date": "2022-01-31", "close": 65.92, "volume": 498594.0}, {"date": "2022-02-01", "close": 66.31, "volume": 369523.0}, {"date": "2022-02-02", "close": 64.17, "volume": 646991.0}, {"date": "2022-02-03", "close": 64.68, "volume": 330347.0}, {"date": "2022-02-04", "close": 63.71, "volume": 330771.0}, {"date": "2022-02-07", "close": 63.66, "volume": 208457.0}, {"date": "2022-02-08", "close": 63.83, "volume": 230947.0}, {"date": "2022-02-09", "close": 64.13, "volume": 348940.0}, {"date": "2022-02-10", "close": 63.81, "volume": 462084.0}, {"date": "2022-02-11", "close": 65.14, "volume": 289453.0}, {"date": "2022-02-14", "close": 64.54, "volume": 286677.0}, {"date": "2022-02-15", "close": 64.01, "volume": 261600.0}, {"date": "2022-02-16", "close": 64.71, "volume": 321476.0}, {"date": "2022-02-17", "close": 63.84, "volume": 529987.0}, {"date": "2022-02-18", "close": 62.89, "volume": 443010.0}, {"date": "2022-02-22", "close": 63.84, "volume": 420675.0}, {"date": "2022-02-23", "close": 62.85, "volume": 307101.0}, {"date": "2022-02-24", "close": 64.55, "volume": 685555.0}, {"date": "2022-02-25", "close": 66.17, "volume": 403915.0}, {"date": "2022-02-28", "close": 67.11, "volume": 461724.0}, {"date": "2022-03-01", "close": 66.01, "volume": 587323.0}, {"date": "2022-03-02", "close": 67.13, "volume": 405426.0}, {"date": "2022-03-03", "close": 68.98, "volume": 370100.0}, {"date": "2022-03-04", "close": 70.79, "volume": 353055.0}, {"date": "2022-03-07", "close": 71.55, "volume": 317049.0}, {"date": "2022-03-08", "close": 70.21, "volume": 526808.0}, {"date": "2022-03-09", "close": 68.6, "volume": 544012.0}, {"date": "2022-03-10", "close": 68.23, "volume": 289641.0}, {"date": "2022-03-11", "close": 68.63, "volume": 256880.0}, {"date": "2022-03-14", "close": 67.93, "volume": 302753.0}, {"date": "2022-03-15", "close": 67.79, "volume": 462579.0}, {"date": "2022-03-16", "close": 67.09, "volume": 331802.0}, {"date": "2022-03-17", "close": 67.36, "volume": 396133.0}, {"date": "2022-03-18", "close": 66.35, "volume": 918031.0}, {"date": "2022-03-21", "close": 67.67, "volume": 294706.0}, {"date": "2022-03-22", "close": 67.27, "volume": 253177.0}, {"date": "2022-03-23", "close": 66.88, "volume": 396464.0}, {"date": "2022-03-24", "close": 67.13, "volume": 306526.0}, {"date": "2022-03-25", "close": 69.2, "volume": 299056.0}, {"date": "2022-03-28", "close": 69.47, "volume": 224314.0}, {"date": "2022-03-29", "close": 70.98, "volume": 292987.0}, {"date": "2022-03-30", "close": 71.76, "volume": 369935.0}, {"date": "2022-03-31", "close": 71.76, "volume": 357408.0}, {"date": "2022-04-01", "close": 72.63, "volume": 334673.0}, {"date": "2022-04-04", "close": 72.14, "volume": 633185.0}, {"date": "2022-04-05", "close": 73.2, "volume": 350824.0}, {"date": "2022-04-06", "close": 74.55, "volume": 399930.0}, {"date": "2022-04-07", "close": 74.62, "volume": 398914.0}, {"date": "2022-04-08", "close": 76.05, "volume": 272382.0}, {"date": "2022-04-11", "close": 75.8, "volume": 466641.0}, {"date": "2022-04-12", "close": 75.85, "volume": 614047.0}, {"date": "2022-04-13", "close": 74.82, "volume": 662224.0}, {"date": "2022-04-14", "close": 75.49, "volume": 526423.0}, {"date": "2022-04-18", "close": 76.55, "volume": 783718.0}, {"date": "2022-04-19", "close": 78.09, "volume": 460449.0}, {"date": "2022-04-20", "close": 78.07, "volume": 390226.0}, {"date": "2022-04-21", "close": 77.99, "volume": 321107.0}, {"date": "2022-04-22", "close": 77.0, "volume": 247683.0}, {"date": "2022-04-25", "close": 75.3, "volume": 465083.0}, {"date": "2022-04-26", "close": 75.23, "volume": 401713.0}, {"date": "2022-04-27", "close": 74.63, "volume": 437869.0}, {"date": "2022-04-28", "close": 74.67, "volume": 237865.0}, {"date": "2022-04-29", "close": 72.75, "volume": 639794.0}, {"date": "2022-05-02", "close": 72.79, "volume": 622212.0}, {"date": "2022-05-03", "close": 72.14, "volume": 241785.0}, {"date": "2022-05-04", "close": 74.35, "volume": 344374.0}, {"date": "2022-05-05", "close": 73.52, "volume": 490150.0}, {"date": "2022-05-06", "close": 73.95, "volume": 586284.0}, {"date": "2022-05-09", "close": 75.55, "volume": 573560.0}, {"date": "2022-05-10", "close": 74.45, "volume": 385549.0}, {"date": "2022-05-11", "close": 74.13, "volume": 413973.0}, {"date": "2022-05-12", "close": 74.75, "volume": 382900.0}, {"date": "2022-05-13", "close": 74.5, "volume": 443432.0}, {"date": "2022-05-16", "close": 75.39, "volume": 242167.0}, {"date": "2022-05-17", "close": 77.02, "volume": 329442.0}, {"date": "2022-05-18", "close": 76.72, "volume": 456791.0}, {"date": "2022-05-19", "close": 75.84, "volume": 475707.0}, {"date": "2022-05-20", "close": 75.36, "volume": 404403.0}, {"date": "2022-05-23", "close": 75.51, "volume": 253206.0}, {"date": "2022-05-24", "close": 77.93, "volume": 355826.0}, {"date": "2022-05-25", "close": 78.18, "volume": 468332.0}, {"date": "2022-05-26", "close": 78.32, "volume": 229828.0}, {"date": "2022-05-27", "close": 78.84, "volume": 284276.0}, {"date": "2022-05-31", "close": 78.3, "volume": 630481.0}, {"date": "2022-06-01", "close": 77.8, "volume": 263113.0}, {"date": "2022-06-02", "close": 78.2, "volume": 244427.0}, {"date": "2022-06-03", "close": 77.61, "volume": 203571.0}, {"date": "2022-06-06", "close": 78.28, "volume": 209372.0}, {"date": "2022-06-07", "close": 78.67, "volume": 208446.0}, {"date": "2022-06-08", "close": 77.7, "volume": 422196.0}, {"date": "2022-06-09", "close": 75.99, "volume": 236744.0}, {"date": "2022-06-10", "close": 76.96, "volume": 296371.0}, {"date": "2022-06-13", "close": 73.66, "volume": 523497.0}, {"date": "2022-06-14", "close": 72.97, "volume": 461469.0}, {"date": "2022-06-15", "close": 72.26, "volume": 300147.0}, {"date": "2022-06-16", "close": 71.69, "volume": 244041.0}, {"date": "2022-06-17", "close": 70.67, "volume": 658480.0}, {"date": "2022-06-21", "close": 71.89, "volume": 295916.0}, {"date": "2022-06-22", "close": 71.93, "volume": 332136.0}, {"date": "2022-06-23", "close": 72.13, "volume": 351660.0}, {"date": "2022-06-24", "close": 73.25, "volume": 847848.0}, {"date": "2022-06-27", "close": 74.99, "volume": 261944.0}, {"date": "2022-06-28", "close": 74.39, "volume": 230488.0}, {"date": "2022-06-29", "close": 74.19, "volume": 233824.0}, {"date": "2022-06-30", "close": 74.37, "volume": 293636.0}, {"date": "2022-07-01", "close": 76.32, "volume": 228137.0}, {"date": "2022-07-05", "close": 72.36, "volume": 455589.0}, {"date": "2022-07-06", "close": 72.81, "volume": 282431.0}, {"date": "2022-07-07", "close": 71.9, "volume": 211031.0}, {"date": "2022-07-08", "close": 71.39, "volume": 226465.0}, {"date": "2022-07-11", "close": 70.98, "volume": 274211.0}, {"date": "2022-07-12", "close": 70.37, "volume": 171866.0}, {"date": "2022-07-13", "close": 69.97, "volume": 240918.0}, {"date": "2022-07-14", "close": 69.81, "volume": 196873.0}, {"date": "2022-07-15", "close": 70.71, "volume": 303491.0}, {"date": "2022-07-18", "close": 70.16, "volume": 213373.0}, {"date": "2022-07-19", "close": 70.92, "volume": 233706.0}, {"date": "2022-07-20", "close": 69.88, "volume": 321811.0}, {"date": "2022-07-21", "close": 69.57, "volume": 247915.0}, {"date": "2022-07-22", "close": 70.09, "volume": 323618.0}, {"date": "2022-07-25", "close": 71.38, "volume": 280301.0}, {"date": "2022-07-26", "close": 71.88, "volume": 236787.0}, {"date": "2022-07-27", "close": 72.17, "volume": 236569.0}, {"date": "2022-07-28", "close": 74.4, "volume": 211292.0}, {"date": "2022-07-29", "close": 75.24, "volume": 308374.0}, {"date": "2022-08-01", "close": 75.12, "volume": 269958.0}, {"date": "2022-08-02", "close": 74.13, "volume": 195115.0}, {"date": "2022-08-03", "close": 73.69, "volume": 224674.0}, {"date": "2022-08-04", "close": 73.16, "volume": 283317.0}, {"date": "2022-08-05", "close": 72.31, "volume": 296278.0}, {"date": "2022-08-08", "close": 73.42, "volume": 289608.0}, {"date": "2022-08-09", "close": 74.74, "volume": 318738.0}, {"date": "2022-08-10", "close": 74.66, "volume": 197540.0}, {"date": "2022-08-11", "close": 74.16, "volume": 209187.0}, {"date": "2022-08-12", "close": 75.63, "volume": 168625.0}, {"date": "2022-08-15", "close": 76.28, "volume": 155870.0}, {"date": "2022-08-16", "close": 77.4, "volume": 207469.0}, {"date": "2022-08-17", "close": 76.57, "volume": 252718.0}, {"date": "2022-08-18", "close": 76.7, "volume": 153122.0}, {"date": "2022-08-19", "close": 76.47, "volume": 291826.0}, {"date": "2022-08-22", "close": 74.57, "volume": 213607.0}, {"date": "2022-08-23", "close": 74.12, "volume": 204429.0}, {"date": "2022-08-24", "close": 73.52, "volume": 256455.0}, {"date": "2022-08-25", "close": 74.46, "volume": 185135.0}, {"date": "2022-08-26", "close": 72.98, "volume": 224757.0}, {"date": "2022-08-29", "close": 72.45, "volume": 136545.0}, {"date": "2022-08-30", "close": 70.64, "volume": 264819.0}, {"date": "2022-08-31", "close": 69.89, "volume": 370429.0}, {"date": "2022-09-01", "close": 69.84, "volume": 429174.0}, {"date": "2022-09-02", "close": 69.01, "volume": 240303.0}, {"date": "2022-09-06", "close": 68.73, "volume": 209878.0}, {"date": "2022-09-07", "close": 70.06, "volume": 220126.0}, {"date": "2022-09-08", "close": 69.59, "volume": 182702.0}, {"date": "2022-09-09", "close": 70.29, "volume": 344785.0}, {"date": "2022-09-12", "close": 71.7, "volume": 286823.0}, {"date": "2022-09-13", "close": 69.14, "volume": 280366.0}, {"date": "2022-09-14", "close": 69.91, "volume": 217975.0}, {"date": "2022-09-15", "close": 68.83, "volume": 185004.0}, {"date": "2022-09-16", "close": 69.26, "volume": 414198.0}, {"date": "2022-09-19", "close": 70.6, "volume": 205285.0}, {"date": "2022-09-20", "close": 69.49, "volume": 337172.0}, {"date": "2022-09-21", "close": 68.62, "volume": 220068.0}, {"date": "2022-09-22", "close": 69.43, "volume": 226044.0}, {"date": "2022-09-23", "close": 67.94, "volume": 198966.0}, {"date": "2022-09-26", "close": 66.67, "volume": 249640.0}, {"date": "2022-09-27", "close": 64.91, "volume": 226601.0}, {"date": "2022-09-28", "close": 65.87, "volume": 300878.0}, {"date": "2022-09-29", "close": 64.02, "volume": 329499.0}, {"date": "2022-09-30", "close": 62.33, "volume": 366070.0}, {"date": "2022-10-03", "close": 64.1, "volume": 215852.0}, {"date": "2022-10-04", "close": 65.67, "volume": 265703.0}, {"date": "2022-10-05", "close": 64.38, "volume": 212706.0}, {"date": "2022-10-06", "close": 62.97, "volume": 286728.0}, {"date": "2022-10-07", "close": 62.0, "volume": 286815.0}, {"date": "2022-10-10", "close": 62.04, "volume": 216888.0}, {"date": "2022-10-11", "close": 63.62, "volume": 398109.0}, {"date": "2022-10-12", "close": 62.94, "volume": 250945.0}, {"date": "2022-10-13", "close": 65.36, "volume": 382593.0}, {"date": "2022-10-14", "close": 63.2, "volume": 321812.0}, {"date": "2022-10-17", "close": 64.7, "volume": 306602.0}, {"date": "2022-10-18", "close": 65.86, "volume": 334525.0}, {"date": "2022-10-19", "close": 65.49, "volume": 291439.0}, {"date": "2022-10-20", "close": 64.8, "volume": 423100.0}, {"date": "2022-10-21", "close": 65.36, "volume": 409229.0}, {"date": "2022-10-24", "close": 65.6, "volume": 226621.0}, {"date": "2022-10-25", "close": 66.9, "volume": 282703.0}, {"date": "2022-10-26", "close": 67.93, "volume": 346102.0}, {"date": "2022-10-27", "close": 69.1, "volume": 344365.0}, {"date": "2022-10-28", "close": 69.7, "volume": 445222.0}, {"date": "2022-10-31", "close": 69.81, "volume": 429842.0}, {"date": "2022-11-01", "close": 70.35, "volume": 229041.0}, {"date": "2022-11-02", "close": 69.18, "volume": 326858.0}, {"date": "2022-11-03", "close": 67.93, "volume": 221461.0}, {"date": "2022-11-04", "close": 68.48, "volume": 200815.0}, {"date": "2022-11-07", "close": 67.43, "volume": 294743.0}, {"date": "2022-11-08", "close": 67.98, "volume": 205403.0}, {"date": "2022-11-09", "close": 68.41, "volume": 375792.0}, {"date": "2022-11-10", "close": 71.11, "volume": 353668.0}, {"date": "2022-11-11", "close": 70.54, "volume": 343786.0}, {"date": "2022-11-14", "close": 69.55, "volume": 310318.0}, {"date": "2022-11-15", "close": 70.01, "volume": 275318.0}, {"date": "2022-11-16", "close": 67.76, "volume": 483667.0}, {"date": "2022-11-17", "close": 68.6, "volume": 323940.0}, {"date": "2022-11-18", "close": 70.86, "volume": 422234.0}, {"date": "2022-11-21", "close": 72.45, "volume": 319557.0}, {"date": "2022-11-22", "close": 73.29, "volume": 244909.0}, {"date": "2022-11-23", "close": 73.66, "volume": 228222.0}, {"date": "2022-11-25", "close": 74.67, "volume": 99410.0}, {"date": "2022-11-28", "close": 73.67, "volume": 222753.0}, {"date": "2022-11-29", "close": 73.12, "volume": 180775.0}, {"date": "2022-11-30", "close": 74.1, "volume": 327675.0}, {"date": "2022-12-01", "close": 71.19, "volume": 420263.0}, {"date": "2022-12-02", "close": 68.74, "volume": 827733.0}, {"date": "2022-12-05", "close": 65.13, "volume": 819177.0}, {"date": "2022-12-06", "close": 67.52, "volume": 557509.0}, {"date": "2022-12-07", "close": 68.79, "volume": 355559.0}, {"date": "2022-12-08", "close": 68.81, "volume": 244138.0}, {"date": "2022-12-09", "close": 67.7, "volume": 217116.0}, {"date": "2022-12-12", "close": 68.42, "volume": 340088.0}, {"date": "2022-12-13", "close": 68.0, "volume": 681899.0}, {"date": "2022-12-14", "close": 67.85, "volume": 340987.0}, {"date": "2022-12-15", "close": 66.87, "volume": 234036.0}, {"date": "2022-12-16", "close": 65.8, "volume": 1219554.0}, {"date": "2022-12-19", "close": 66.4, "volume": 214212.0}, {"date": "2022-12-20", "close": 66.56, "volume": 215112.0}, {"date": "2022-12-21", "close": 68.34, "volume": 317559.0}, {"date": "2022-12-22", "close": 68.47, "volume": 266385.0}, {"date": "2022-12-23", "close": 69.7, "volume": 266044.0}, {"date": "2022-12-27", "close": 69.93, "volume": 141341.0}, {"date": "2022-12-28", "close": 69.28, "volume": 176221.0}, {"date": "2022-12-29", "close": 70.19, "volume": 248791.0}, {"date": "2022-12-30", "close": 68.86, "volume": 205928.0}, {"date": "2023-01-03", "close": 69.46, "volume": 244422.0}, {"date": "2023-01-04", "close": 70.81, "volume": 238881.0}, {"date": "2023-01-05", "close": 70.09, "volume": 217496.0}, {"date": "2023-01-06", "close": 72.11, "volume": 204647.0}, {"date": "2023-01-09", "close": 71.68, "volume": 203790.0}, {"date": "2023-01-10", "close": 72.03, "volume": 175069.0}, {"date": "2023-01-11", "close": 72.82, "volume": 263830.0}, {"date": "2023-01-12", "close": 72.83, "volume": 225148.0}, {"date": "2023-01-13", "close": 73.12, "volume": 161684.0}, {"date": "2023-01-17", "close": 71.64, "volume": 222887.0}, {"date": "2023-01-18", "close": 70.39, "volume": 203342.0}, {"date": "2023-01-19", "close": 70.16, "volume": 264038.0}, {"date": "2023-01-20", "close": 70.0, "volume": 229638.0}, {"date": "2023-01-23", "close": 70.4, "volume": 182592.0}, {"date": "2023-01-24", "close": 71.03, "volume": 186539.0}, {"date": "2023-01-25", "close": 71.06, "volume": 221558.0}, {"date": "2023-01-26", "close": 71.06, "volume": 132723.0}, {"date": "2023-01-27", "close": 71.31, "volume": 153711.0}, {"date": "2023-01-30", "close": 70.94, "volume": 182789.0}, {"date": "2023-01-31", "close": 72.22, "volume": 636796.0}, {"date": "2023-02-01", "close": 74.25, "volume": 759227.0}, {"date": "2023-02-02", "close": 74.5, "volume": 473904.0}, {"date": "2023-02-03", "close": 75.59, "volume": 352413.0}, {"date": "2023-02-06", "close": 75.21, "volume": 247957.0}, {"date": "2023-02-07", "close": 74.44, "volume": 230480.0}, {"date": "2023-02-08", "close": 72.67, "volume": 232422.0}, {"date": "2023-02-09", "close": 71.68, "volume": 179142.0}, {"date": "2023-02-10", "close": 72.77, "volume": 239501.0}, {"date": "2023-02-13", "close": 73.09, "volume": 202784.0}, {"date": "2023-02-14", "close": 71.57, "volume": 212864.0}, {"date": "2023-02-15", "close": 71.99, "volume": 243059.0}, {"date": "2023-02-16", "close": 71.81, "volume": 212389.0}, {"date": "2023-02-17", "close": 72.92, "volume": 255929.0}, {"date": "2023-02-21", "close": 71.67, "volume": 167378.0}, {"date": "2023-02-22", "close": 72.1, "volume": 227561.0}, {"date": "2023-02-23", "close": 71.91, "volume": 248426.0}, {"date": "2023-02-24", "close": 71.64, "volume": 176158.0}, {"date": "2023-02-27", "close": 71.23, "volume": 144258.0}, {"date": "2023-02-28", "close": 70.4, "volume": 346264.0}, {"date": "2023-03-01", "close": 70.45, "volume": 293199.0}, {"date": "2023-03-02", "close": 69.71, "volume": 276419.0}, {"date": "2023-03-03", "close": 69.98, "volume": 390463.0}, {"date": "2023-03-06", "close": 68.77, "volume": 888075.0}, {"date": "2023-03-07", "close": 68.04, "volume": 427653.0}, {"date": "2023-03-08", "close": 68.33, "volume": 251818.0}, {"date": "2023-03-09", "close": 67.23, "volume": 296889.0}, {"date": "2023-03-10", "close": 66.48, "volume": 281720.0}, {"date": "2023-03-13", "close": 67.89, "volume": 276799.0}, {"date": "2023-03-14", "close": 69.65, "volume": 486966.0}, {"date": "2023-03-15", "close": 69.54, "volume": 323886.0}, {"date": "2023-03-16", "close": 71.06, "volume": 392389.0}, {"date": "2023-03-17", "close": 70.01, "volume": 677642.0}, {"date": "2023-03-20", "close": 70.31, "volume": 252423.0}, {"date": "2023-03-21", "close": 68.88, "volume": 240559.0}, {"date": "2023-03-22", "close": 67.41, "volume": 231922.0}, {"date": "2023-03-23", "close": 66.82, "volume": 243224.0}, {"date": "2023-03-24", "close": 69.21, "volume": 204660.0}, {"date": "2023-03-27", "close": 69.28, "volume": 231551.0}, {"date": "2023-03-28", "close": 69.24, "volume": 195626.0}, {"date": "2023-03-29", "close": 70.28, "volume": 262627.0}, {"date": "2023-03-30", "close": 70.83, "volume": 227180.0}, {"date": "2023-03-31", "close": 70.14, "volume": 461047.0}, {"date": "2023-04-03", "close": 69.64, "volume": 254381.0}, {"date": "2023-04-04", "close": 69.57, "volume": 216549.0}, {"date": "2023-04-05", "close": 71.52, "volume": 398571.0}, {"date": "2023-04-06", "close": 71.09, "volume": 227263.0}, {"date": "2023-04-10", "close": 71.34, "volume": 255432.0}, {"date": "2023-04-11", "close": 71.07, "volume": 178411.0}, {"date": "2023-04-12", "close": 69.74, "volume": 250573.0}, {"date": "2023-04-13", "close": 69.31, "volume": 303938.0}, {"date": "2023-04-14", "close": 68.01, "volume": 264207.0}, {"date": "2023-04-17", "close": 69.66, "volume": 268788.0}, {"date": "2023-04-18", "close": 69.02, "volume": 197656.0}, {"date": "2023-04-19", "close": 69.95, "volume": 170683.0}, {"date": "2023-04-20", "close": 69.78, "volume": 165085.0}, {"date": "2023-04-21", "close": 69.91, "volume": 160720.0}, {"date": "2023-04-24", "close": 69.63, "volume": 142905.0}, {"date": "2023-04-25", "close": 69.83, "volume": 155089.0}, {"date": "2023-04-26", "close": 67.65, "volume": 314567.0}, {"date": "2023-04-27", "close": 68.74, "volume": 174184.0}, {"date": "2023-04-28", "close": 67.73, "volume": 253353.0}, {"date": "2023-05-01", "close": 67.64, "volume": 199154.0}, {"date": "2023-05-02", "close": 66.64, "volume": 301011.0}, {"date": "2023-05-03", "close": 67.7, "volume": 490646.0}, {"date": "2023-05-04", "close": 68.39, "volume": 234140.0}, {"date": "2023-05-05", "close": 69.56, "volume": 321089.0}, {"date": "2023-05-08", "close": 68.32, "volume": 210929.0}, {"date": "2023-05-09", "close": 68.44, "volume": 195899.0}, {"date": "2023-05-10", "close": 69.32, "volume": 320079.0}, {"date": "2023-05-11", "close": 68.61, "volume": 168792.0}, {"date": "2023-05-12", "close": 69.09, "volume": 216285.0}, {"date": "2023-05-15", "close": 68.03, "volume": 178519.0}, {"date": "2023-05-16", "close": 67.24, "volume": 204488.0}, {"date": "2023-05-17", "close": 68.05, "volume": 245801.0}, {"date": "2023-05-18", "close": 67.79, "volume": 260675.0}, {"date": "2023-05-19", "close": 68.0, "volume": 210331.0}, {"date": "2023-05-22", "close": 67.89, "volume": 184540.0}, {"date": "2023-05-23", "close": 68.03, "volume": 193186.0}, {"date": "2023-05-24", "close": 66.04, "volume": 335189.0}, {"date": "2023-05-25", "close": 65.65, "volume": 255971.0}, {"date": "2023-05-26", "close": 65.72, "volume": 198742.0}, {"date": "2023-05-30", "close": 64.88, "volume": 211110.0}, {"date": "2023-05-31", "close": 64.57, "volume": 273830.0}, {"date": "2023-06-01", "close": 63.59, "volume": 236387.0}, {"date": "2023-06-02", "close": 65.51, "volume": 312089.0}, {"date": "2023-06-05", "close": 64.64, "volume": 239641.0}, {"date": "2023-06-06", "close": 65.49, "volume": 292841.0}, {"date": "2023-06-07", "close": 68.01, "volume": 378322.0}, {"date": "2023-06-08", "close": 67.31, "volume": 262360.0}, {"date": "2023-06-09", "close": 66.09, "volume": 268464.0}, {"date": "2023-06-12", "close": 65.66, "volume": 247313.0}, {"date": "2023-06-13", "close": 66.11, "volume": 201323.0}, {"date": "2023-06-14", "close": 63.97, "volume": 980934.0}, {"date": "2023-06-15", "close": 63.69, "volume": 526470.0}, {"date": "2023-06-16", "close": 63.49, "volume": 611289.0}, {"date": "2023-06-20", "close": 63.0, "volume": 484183.0}, {"date": "2023-06-21", "close": 63.93, "volume": 330644.0}, {"date": "2023-06-22", "close": 63.82, "volume": 369357.0}, {"date": "2023-06-23", "close": 62.71, "volume": 476042.0}, {"date": "2023-06-26", "close": 62.98, "volume": 328250.0}, {"date": "2023-06-27", "close": 63.09, "volume": 240493.0}, {"date": "2023-06-28", "close": 62.58, "volume": 284399.0}, {"date": "2023-06-29", "close": 63.02, "volume": 320577.0}, {"date": "2023-06-30", "close": 63.44, "volume": 443791.0}, {"date": "2023-07-03", "close": 63.5, "volume": 139622.0}, {"date": "2023-07-05", "close": 63.65, "volume": 272311.0}, {"date": "2023-07-06", "close": 62.45, "volume": 447144.0}, {"date": "2023-07-07", "close": 62.14, "volume": 467874.0}, {"date": "2023-07-10", "close": 62.98, "volume": 346204.0}, {"date": "2023-07-11", "close": 63.19, "volume": 809071.0}, {"date": "2023-07-12", "close": 63.86, "volume": 522900.0}, {"date": "2023-07-13", "close": 63.85, "volume": 602462.0}, {"date": "2023-07-14", "close": 63.03, "volume": 457015.0}, {"date": "2023-07-17", "close": 63.16, "volume": 315752.0}, {"date": "2023-07-18", "close": 63.51, "volume": 849102.0}, {"date": "2023-07-19", "close": 64.27, "volume": 482775.0}, {"date": "2023-07-20", "close": 65.43, "volume": 230080.0}, {"date": "2023-07-21", "close": 65.23, "volume": 547050.0}, {"date": "2023-07-24", "close": 65.37, "volume": 291500.0}, {"date": "2023-07-25", "close": 65.15, "volume": 656706.0}, {"date": "2023-07-26", "close": 65.24, "volume": 580541.0}, {"date": "2023-07-27", "close": 63.89, "volume": 544019.0}, {"date": "2023-07-28", "close": 63.42, "volume": 221036.0}, {"date": "2023-07-31", "close": 63.57, "volume": 343373.0}, {"date": "2023-08-01", "close": 62.05, "volume": 301706.0}, {"date": "2023-08-02", "close": 61.34, "volume": 844244.0}, {"date": "2023-08-03", "close": 60.68, "volume": 518097.0}, {"date": "2023-08-04", "close": 60.77, "volume": 407334.0}, {"date": "2023-08-07", "close": 60.84, "volume": 260711.0}, {"date": "2023-08-08", "close": 60.05, "volume": 266443.0}, {"date": "2023-08-09", "close": 60.24, "volume": 292021.0}, {"date": "2023-08-10", "close": 59.98, "volume": 333213.0}, {"date": "2023-08-11", "close": 59.98, "volume": 174452.0}, {"date": "2023-08-14", "close": 58.88, "volume": 275611.0}, {"date": "2023-08-15", "close": 58.63, "volume": 303343.0}, {"date": "2023-08-16", "close": 59.03, "volume": 361557.0}, {"date": "2023-08-17", "close": 59.24, "volume": 340614.0}, {"date": "2023-08-18", "close": 59.15, "volume": 272831.0}, {"date": "2023-08-21", "close": 58.9, "volume": 304872.0}, {"date": "2023-08-22", "close": 58.99, "volume": 250337.0}, {"date": "2023-08-23", "close": 58.85, "volume": 413009.0}, {"date": "2023-08-24", "close": 58.57, "volume": 265854.0}, {"date": "2023-08-25", "close": 58.85, "volume": 267033.0}, {"date": "2023-08-28", "close": 59.07, "volume": 299587.0}, {"date": "2023-08-29", "close": 59.47, "volume": 277492.0}, {"date": "2023-08-30", "close": 59.26, "volume": 239901.0}, {"date": "2023-08-31", "close": 58.41, "volume": 417873.0}, {"date": "2023-09-01", "close": 58.73, "volume": 258338.0}, {"date": "2023-09-05", "close": 57.47, "volume": 426397.0}, {"date": "2023-09-06", "close": 58.46, "volume": 457531.0}, {"date": "2023-09-07", "close": 59.39, "volume": 347090.0}, {"date": "2023-09-08", "close": 58.95, "volume": 234815.0}, {"date": "2023-09-11", "close": 59.37, "volume": 473991.0}, {"date": "2023-09-12", "close": 59.77, "volume": 208971.0}, {"date": "2023-09-13", "close": 60.37, "volume": 565847.0}, {"date": "2023-09-14", "close": 60.68, "volume": 317919.0}, {"date": "2023-09-15", "close": 60.65, "volume": 1025313.0}, {"date": "2023-09-18", "close": 59.89, "volume": 258980.0}, {"date": "2023-09-19", "close": 59.0, "volume": 332124.0}, {"date": "2023-09-20", "close": 58.76, "volume": 253070.0}, {"date": "2023-09-21", "close": 58.53, "volume": 371306.0}, {"date": "2023-09-22", "close": 58.37, "volume": 300166.0}, {"date": "2023-09-25", "close": 58.54, "volume": 283934.0}, {"date": "2023-09-26", "close": 57.24, "volume": 405260.0}, {"date": "2023-09-27", "close": 56.3, "volume": 412289.0}, {"date": "2023-09-28", "close": 55.9, "volume": 388750.0}, {"date": "2023-09-29", "close": 56.58, "volume": 414253.0}, {"date": "2023-10-02", "close": 54.75, "volume": 618608.0}, {"date": "2023-10-03", "close": 55.32, "volume": 443106.0}, {"date": "2023-10-04", "close": 55.73, "volume": 468218.0}, {"date": "2023-10-05", "close": 56.84, "volume": 373994.0}, {"date": "2023-10-06", "close": 57.5, "volume": 480612.0}, {"date": "2023-10-09", "close": 57.96, "volume": 350770.0}, {"date": "2023-10-10", "close": 58.39, "volume": 273162.0}, {"date": "2023-10-11", "close": 58.6, "volume": 245344.0}, {"date": "2023-10-12", "close": 57.58, "volume": 256086.0}, {"date": "2023-10-13", "close": 57.66, "volume": 239826.0}, {"date": "2023-10-16", "close": 58.41, "volume": 270245.0}, {"date": "2023-10-17", "close": 59.43, "volume": 470902.0}, {"date": "2023-10-18", "close": 58.86, "volume": 262068.0}, {"date": "2023-10-19", "close": 57.56, "volume": 533574.0}, {"date": "2023-10-20", "close": 57.61, "volume": 344002.0}, {"date": "2023-10-23", "close": 56.52, "volume": 358717.0}, {"date": "2023-10-24", "close": 55.49, "volume": 323265.0}, {"date": "2023-10-25", "close": 55.37, "volume": 302123.0}, {"date": "2023-10-26", "close": 55.52, "volume": 284016.0}, {"date": "2023-10-27", "close": 54.8, "volume": 351516.0}, {"date": "2023-10-30", "close": 54.99, "volume": 234843.0}, {"date": "2023-10-31", "close": 55.63, "volume": 352225.0}, {"date": "2023-11-01", "close": 56.82, "volume": 410769.0}, {"date": "2023-11-02", "close": 58.19, "volume": 256746.0}, {"date": "2023-11-03", "close": 59.39, "volume": 380679.0}, {"date": "2023-11-06", "close": 58.14, "volume": 263854.0}, {"date": "2023-11-07", "close": 57.88, "volume": 236381.0}, {"date": "2023-11-08", "close": 57.05, "volume": 211896.0}, {"date": "2023-11-09", "close": 57.16, "volume": 266900.0}, {"date": "2023-11-10", "close": 56.92, "volume": 232828.0}, {"date": "2023-11-13", "close": 57.23, "volume": 213248.0}, {"date": "2023-11-14", "close": 59.64, "volume": 431385.0}, {"date": "2023-11-15", "close": 59.91, "volume": 401881.0}, {"date": "2023-11-16", "close": 59.74, "volume": 398117.0}, {"date": "2023-11-17", "close": 61.36, "volume": 391069.0}, {"date": "2023-11-20", "close": 60.96, "volume": 350797.0}, {"date": "2023-11-21", "close": 59.76, "volume": 416513.0}, {"date": "2023-11-22", "close": 60.53, "volume": 294429.0}, {"date": "2023-11-24", "close": 60.73, "volume": 116218.0}, {"date": "2023-11-27", "close": 60.91, "volume": 320405.0}, {"date": "2023-11-28", "close": 61.33, "volume": 319475.0}, {"date": "2023-11-29", "close": 60.92, "volume": 261849.0}, {"date": "2023-11-30", "close": 61.01, "volume": 513552.0}, {"date": "2023-12-01", "close": 61.88, "volume": 427965.0}, {"date": "2023-12-04", "close": 62.57, "volume": 457279.0}, {"date": "2023-12-05", "close": 61.84, "volume": 275917.0}, {"date": "2023-12-06", "close": 63.45, "volume": 396242.0}, {"date": "2023-12-07", "close": 63.9, "volume": 532045.0}, {"date": "2023-12-08", "close": 62.88, "volume": 266416.0}, {"date": "2023-12-11", "close": 63.38, "volume": 389879.0}, {"date": "2023-12-12", "close": 63.9, "volume": 1108766.0}, {"date": "2023-12-13", "close": 65.3, "volume": 566841.0}, {"date": "2023-12-14", "close": 64.66, "volume": 955957.0}, {"date": "2023-12-15", "close": 62.93, "volume": 1396698.0}, {"date": "2023-12-18", "close": 62.8, "volume": 346332.0}, {"date": "2023-12-19", "close": 63.58, "volume": 461438.0}, {"date": "2023-12-20", "close": 62.7, "volume": 353687.0}, {"date": "2023-12-21", "close": 62.99, "volume": 322400.0}, {"date": "2023-12-22", "close": 63.78, "volume": 466422.0}, {"date": "2023-12-26", "close": 63.3, "volume": 626331.0}, {"date": "2023-12-27", "close": 62.58, "volume": 345070.0}, {"date": "2023-12-28", "close": 62.41, "volume": 279223.0}, {"date": "2023-12-29", "close": 62.34, "volume": 380353.0}, {"date": "2024-01-02", "close": 63.76, "volume": 481176.0}, {"date": "2024-01-03", "close": 63.68, "volume": 499868.0}, {"date": "2024-01-04", "close": 63.08, "volume": 798794.0}, {"date": "2024-01-05", "close": 62.7, "volume": 397112.0}, {"date": "2024-01-08", "close": 63.06, "volume": 325967.0}, {"date": "2024-01-09", "close": 61.74, "volume": 419821.0}, {"date": "2024-01-10", "close": 61.41, "volume": 354926.0}, {"date": "2024-01-11", "close": 59.84, "volume": 530544.0}, {"date": "2024-01-12", "close": 60.09, "volume": 257987.0}, {"date": "2024-01-16", "close": 59.0, "volume": 598827.0}, {"date": "2024-01-17", "close": 58.41, "volume": 482214.0}, {"date": "2024-01-18", "close": 58.2, "volume": 432891.0}, {"date": "2024-01-19", "close": 58.79, "volume": 512063.0}, {"date": "2024-01-22", "close": 60.17, "volume": 953501.0}, {"date": "2024-01-23", "close": 60.81, "volume": 924683.0}, {"date": "2024-01-24", "close": 59.5, "volume": 848209.0}, {"date": "2024-01-25", "close": 58.83, "volume": 683964.0}, {"date": "2024-01-26", "close": 58.15, "volume": 371014.0}, {"date": "2024-01-29", "close": 58.53, "volume": 510626.0}, {"date": "2024-01-30", "close": 58.03, "volume": 576324.0}, {"date": "2024-01-31", "close": 56.77, "volume": 3158687.0}, {"date": "2024-02-01", "close": 59.27, "volume": 1649162.0}, {"date": "2024-02-02", "close": 59.0, "volume": 831182.0}, {"date": "2024-02-05", "close": 58.03, "volume": 782445.0}, {"date": "2024-02-06", "close": 57.95, "volume": 532665.0}, {"date": "2024-02-07", "close": 57.86, "volume": 485317.0}, {"date": "2024-02-08", "close": 58.46, "volume": 1202284.0}, {"date": "2024-02-09", "close": 58.35, "volume": 441064.0}, {"date": "2024-02-12", "close": 59.34, "volume": 359787.0}, {"date": "2024-02-13", "close": 57.74, "volume": 525648.0}, {"date": "2024-02-14", "close": 58.5, "volume": 637087.0}, {"date": "2024-02-15", "close": 60.03, "volume": 533263.0}, {"date": "2024-02-16", "close": 59.42, "volume": 409276.0}, {"date": "2024-02-20", "close": 59.81, "volume": 609549.0}, {"date": "2024-02-21", "close": 59.73, "volume": 404291.0}, {"date": "2024-02-22", "close": 59.6, "volume": 439131.0}, {"date": "2024-02-23", "close": 59.14, "volume": 474925.0}, {"date": "2024-02-26", "close": 58.53, "volume": 292965.0}, {"date": "2024-02-27", "close": 59.07, "volume": 196560.0}, {"date": "2024-02-28", "close": 59.37, "volume": 316663.0}, {"date": "2024-02-29", "close": 59.32, "volume": 421815.0}, {"date": "2024-03-01", "close": 59.61, "volume": 272320.0}, {"date": "2024-03-04", "close": 60.91, "volume": 308041.0}, {"date": "2024-03-05", "close": 60.74, "volume": 309260.0}, {"date": "2024-03-06", "close": 60.74, "volume": 435719.0}, {"date": "2024-03-07", "close": 61.15, "volume": 297264.0}, {"date": "2024-03-08", "close": 60.7, "volume": 550458.0}, {"date": "2024-03-11", "close": 61.16, "volume": 384599.0}, {"date": "2024-03-12", "close": 60.97, "volume": 381223.0}, {"date": "2024-03-13", "close": 60.41, "volume": 383389.0}, {"date": "2024-03-14", "close": 59.81, "volume": 481531.0}, {"date": "2024-03-15", "close": 59.59, "volume": 1228992.0}, {"date": "2024-03-18", "close": 58.88, "volume": 302096.0}, {"date": "2024-03-19", "close": 59.26, "volume": 276416.0}, {"date": "2024-03-20", "close": 59.96, "volume": 278840.0}, {"date": "2024-03-21", "close": 59.66, "volume": 319157.0}, {"date": "2024-03-22", "close": 59.77, "volume": 287586.0}, {"date": "2024-03-25", "close": 59.86, "volume": 286766.0}, {"date": "2024-03-26", "close": 59.53, "volume": 276789.0}, {"date": "2024-03-27", "close": 60.57, "volume": 404914.0}, {"date": "2024-03-28", "close": 61.37, "volume": 361643.0}, {"date": "2024-04-01", "close": 60.95, "volume": 282344.0}, {"date": "2024-04-02", "close": 61.04, "volume": 326650.0}, {"date": "2024-04-03", "close": 60.42, "volume": 249016.0}, {"date": "2024-04-04", "close": 59.9, "volume": 290035.0}, {"date": "2024-04-05", "close": 59.34, "volume": 285340.0}, {"date": "2024-04-08", "close": 60.04, "volume": 295284.0}, {"date": "2024-04-09", "close": 60.3, "volume": 248770.0}, {"date": "2024-04-10", "close": 58.48, "volume": 249920.0}, {"date": "2024-04-11", "close": 58.69, "volume": 285221.0}, {"date": "2024-04-12", "close": 58.66, "volume": 487875.0}, {"date": "2024-04-15", "close": 58.39, "volume": 337726.0}, {"date": "2024-04-16", "close": 58.14, "volume": 394746.0}, {"date": "2024-04-17", "close": 58.18, "volume": 396271.0}, {"date": "2024-04-18", "close": 59.4, "volume": 371026.0}, {"date": "2024-04-19", "close": 60.91, "volume": 477161.0}, {"date": "2024-04-22", "close": 61.38, "volume": 225785.0}, {"date": "2024-04-23", "close": 61.17, "volume": 304999.0}, {"date": "2024-04-24", "close": 62.05, "volume": 567119.0}, {"date": "2024-04-25", "close": 61.75, "volume": 331780.0}, {"date": "2024-04-26", "close": 61.4, "volume": 361004.0}, {"date": "2024-04-29", "close": 61.61, "volume": 311528.0}, {"date": "2024-04-30", "close": 61.79, "volume": 445255.0}, {"date": "2024-05-01", "close": 61.9, "volume": 501405.0}, {"date": "2024-05-02", "close": 61.68, "volume": 556618.0}, {"date": "2024-05-03", "close": 61.31, "volume": 441248.0}, {"date": "2024-05-06", "close": 61.17, "volume": 472067.0}, {"date": "2024-05-07", "close": 61.81, "volume": 367278.0}, {"date": "2024-05-08", "close": 61.58, "volume": 499681.0}, {"date": "2024-05-09", "close": 61.67, "volume": 377140.0}, {"date": "2024-05-10", "close": 61.88, "volume": 259492.0}, {"date": "2024-05-13", "close": 62.2, "volume": 356471.0}, {"date": "2024-05-14", "close": 61.85, "volume": 258152.0}, {"date": "2024-05-15", "close": 62.01, "volume": 269663.0}, {"date": "2024-05-16", "close": 62.31, "volume": 251304.0}, {"date": "2024-05-17", "close": 62.59, "volume": 286793.0}, {"date": "2024-05-20", "close": 62.91, "volume": 214885.0}, {"date": "2024-05-21", "close": 63.24, "volume": 281462.0}, {"date": "2024-05-22", "close": 62.01, "volume": 264463.0}, {"date": "2024-05-23", "close": 60.26, "volume": 260212.0}, {"date": "2024-05-24", "close": 59.68, "volume": 237946.0}, {"date": "2024-05-28", "close": 59.33, "volume": 318392.0}, {"date": "2024-05-29", "close": 59.1, "volume": 230408.0}, {"date": "2024-05-30", "close": 59.96, "volume": 237625.0}, {"date": "2024-05-31", "close": 61.29, "volume": 341086.0}, {"date": "2024-06-03", "close": 61.31, "volume": 254029.0}, {"date": "2024-06-04", "close": 61.64, "volume": 285100.0}, {"date": "2024-06-05", "close": 60.59, "volume": 342133.0}, {"date": "2024-06-06", "close": 60.12, "volume": 192994.0}, {"date": "2024-06-07", "close": 59.74, "volume": 232488.0}, {"date": "2024-06-10", "close": 59.9, "volume": 259620.0}, {"date": "2024-06-11", "close": 59.02, "volume": 217502.0}, {"date": "2024-06-12", "close": 58.65, "volume": 304711.0}, {"date": "2024-06-13", "close": 58.21, "volume": 390919.0}, {"date": "2024-06-14", "close": 58.47, "volume": 514239.0}, {"date": "2024-06-17", "close": 58.59, "volume": 283198.0}, {"date": "2024-06-18", "close": 58.41, "volume": 514763.0}, {"date": "2024-06-20", "close": 58.59, "volume": 240488.0}, {"date": "2024-06-21", "close": 58.6, "volume": 935860.0}, {"date": "2024-06-24", "close": 59.28, "volume": 248243.0}, {"date": "2024-06-25", "close": 58.91, "volume": 290374.0}, {"date": "2024-06-26", "close": 59.21, "volume": 342957.0}, {"date": "2024-06-27", "close": 60.1, "volume": 321757.0}, {"date": "2024-06-28", "close": 60.73, "volume": 1068973.0}, {"date": "2024-07-01", "close": 60.32, "volume": 306871.0}, {"date": "2024-07-02", "close": 60.59, "volume": 243005.0}, {"date": "2024-07-03", "close": 60.04, "volume": 98519.0}, {"date": "2024-07-05", "close": 59.76, "volume": 177912.0}, {"date": "2024-07-08", "close": 59.15, "volume": 283763.0}, {"date": "2024-07-09", "close": 59.21, "volume": 500590.0}, {"date": "2024-07-10", "close": 59.72, "volume": 293543.0}, {"date": "2024-07-11", "close": 61.61, "volume": 362552.0}, {"date": "2024-07-12", "close": 62.16, "volume": 360524.0}, {"date": "2024-07-15", "close": 62.44, "volume": 313230.0}, {"date": "2024-07-16", "close": 64.53, "volume": 416704.0}, {"date": "2024-07-17", "close": 65.92, "volume": 339451.0}, {"date": "2024-07-18", "close": 65.51, "volume": 436613.0}, {"date": "2024-07-19", "close": 65.5, "volume": 228403.0}, {"date": "2024-07-22", "close": 66.05, "volume": 215815.0}, {"date": "2024-07-23", "close": 66.15, "volume": 374756.0}, {"date": "2024-07-24", "close": 66.67, "volume": 454242.0}, {"date": "2024-07-25", "close": 67.13, "volume": 503392.0}, {"date": "2024-07-26", "close": 67.77, "volume": 495753.0}, {"date": "2024-07-29", "close": 67.27, "volume": 481106.0}, {"date": "2024-07-30", "close": 67.58, "volume": 501343.0}, {"date": "2024-07-31", "close": 66.59, "volume": 719461.0}, {"date": "2024-08-01", "close": 66.27, "volume": 347892.0}, {"date": "2024-08-02", "close": 66.11, "volume": 609631.0}, {"date": "2024-08-05", "close": 63.93, "volume": 580921.0}, {"date": "2024-08-06", "close": 64.22, "volume": 399334.0}, {"date": "2024-08-07", "close": 64.75, "volume": 289901.0}, {"date": "2024-08-08", "close": 64.04, "volume": 343548.0}, {"date": "2024-08-09", "close": 64.21, "volume": 335060.0}, {"date": "2024-08-12", "close": 63.48, "volume": 226964.0}, {"date": "2024-08-13", "close": 63.99, "volume": 269170.0}, {"date": "2024-08-14", "close": 63.86, "volume": 248587.0}, {"date": "2024-08-15", "close": 64.25, "volume": 413961.0}, {"date": "2024-08-16", "close": 64.72, "volume": 370686.0}, {"date": "2024-08-19", "close": 64.5, "volume": 295183.0}, {"date": "2024-08-20", "close": 64.68, "volume": 426272.0}, {"date": "2024-08-21", "close": 65.01, "volume": 288658.0}, {"date": "2024-08-22", "close": 64.84, "volume": 193818.0}, {"date": "2024-08-23", "close": 65.6, "volume": 352455.0}, {"date": "2024-08-26", "close": 65.53, "volume": 421715.0}, {"date": "2024-08-27", "close": 65.14, "volume": 250484.0}, {"date": "2024-08-28", "close": 65.3, "volume": 248116.0}, {"date": "2024-08-29", "close": 65.46, "volume": 287471.0}, {"date": "2024-08-30", "close": 65.97, "volume": 855019.0}, {"date": "2024-09-03", "close": 66.15, "volume": 655782.0}, {"date": "2024-09-04", "close": 65.8, "volume": 288014.0}, {"date": "2024-09-05", "close": 65.96, "volume": 388765.0}, {"date": "2024-09-06", "close": 65.54, "volume": 277161.0}, {"date": "2024-09-09", "close": 65.74, "volume": 323436.0}, {"date": "2024-09-10", "close": 66.91, "volume": 294216.0}, {"date": "2024-09-11", "close": 64.77, "volume": 648563.0}, {"date": "2024-09-12", "close": 65.01, "volume": 424699.0}, {"date": "2024-09-13", "close": 66.28, "volume": 383347.0}, {"date": "2024-09-16", "close": 66.95, "volume": 334589.0}, {"date": "2024-09-17", "close": 66.92, "volume": 196187.0}, {"date": "2024-09-18", "close": 66.8, "volume": 331058.0}, {"date": "2024-09-19", "close": 66.77, "volume": 433227.0}, {"date": "2024-09-20", "close": 66.56, "volume": 1161554.0}, {"date": "2024-09-23", "close": 67.1, "volume": 376367.0}, {"date": "2024-09-24", "close": 66.79, "volume": 272582.0}, {"date": "2024-09-25", "close": 66.78, "volume": 323308.0}, {"date": "2024-09-26", "close": 66.34, "volume": 200385.0}, {"date": "2024-09-27", "close": 67.14, "volume": 254755.0}, {"date": "2024-09-30", "close": 67.29, "volume": 229067.0}, {"date": "2024-10-01", "close": 66.93, "volume": 268055.0}, {"date": "2024-10-02", "close": 65.69, "volume": 284725.0}, {"date": "2024-10-03", "close": 65.03, "volume": 169740.0}, {"date": "2024-10-04", "close": 65.12, "volume": 236595.0}, {"date": "2024-10-07", "close": 64.25, "volume": 352570.0}, {"date": "2024-10-08", "close": 64.49, "volume": 352031.0}, {"date": "2024-10-09", "close": 64.35, "volume": 245970.0}, {"date": "2024-10-10", "close": 63.9, "volume": 261464.0}, {"date": "2024-10-11", "close": 64.87, "volume": 167132.0}, {"date": "2024-10-14", "close": 65.26, "volume": 247518.0}, {"date": "2024-10-15", "close": 65.56, "volume": 314329.0}, {"date": "2024-10-16", "close": 66.8, "volume": 332930.0}, {"date": "2024-10-17", "close": 63.78, "volume": 1292840.0}, {"date": "2024-10-18", "close": 65.25, "volume": 432506.0}, {"date": "2024-10-21", "close": 66.25, "volume": 777669.0}, {"date": "2024-10-22", "close": 66.39, "volume": 804949.0}, {"date": "2024-10-23", "close": 65.83, "volume": 428207.0}, {"date": "2024-10-24", "close": 65.62, "volume": 247922.0}, {"date": "2024-10-25", "close": 64.83, "volume": 186434.0}, {"date": "2024-10-28", "close": 65.27, "volume": 239120.0}, {"date": "2024-10-29", "close": 64.51, "volume": 315304.0}, {"date": "2024-10-30", "close": 64.48, "volume": 342125.0}, {"date": "2024-10-31", "close": 63.86, "volume": 427156.0}, {"date": "2024-11-01", "close": 62.51, "volume": 253063.0}, {"date": "2024-11-04", "close": 62.24, "volume": 267699.0}, {"date": "2024-11-05", "close": 62.8, "volume": 442663.0}, {"date": "2024-11-06", "close": 65.09, "volume": 622902.0}, {"date": "2024-11-07", "close": 63.94, "volume": 322994.0}, {"date": "2024-11-08", "close": 64.42, "volume": 363813.0}, {"date": "2024-11-11", "close": 66.08, "volume": 394477.0}, {"date": "2024-11-12", "close": 66.15, "volume": 323097.0}, {"date": "2024-11-13", "close": 65.69, "volume": 189739.0}, {"date": "2024-11-14", "close": 65.92, "volume": 319988.0}, {"date": "2024-11-15", "close": 67.01, "volume": 332598.0}, {"date": "2024-11-18", "close": 68.19, "volume": 540340.0}, {"date": "2024-11-19", "close": 67.93, "volume": 457658.0}, {"date": "2024-11-20", "close": 68.39, "volume": 326500.0}, {"date": "2024-11-21", "close": 70.66, "volume": 405323.0}, {"date": "2024-11-22", "close": 72.55, "volume": 500350.0}, {"date": "2024-11-25", "close": 73.38, "volume": 557649.0}, {"date": "2024-11-26", "close": 72.6, "volume": 305843.0}, {"date": "2024-11-27", "close": 73.11, "volume": 325836.0}, {"date": "2024-11-29", "close": 73.19, "volume": 140414.0}, {"date": "2024-12-02", "close": 72.43, "volume": 334232.0}, {"date": "2024-12-03", "close": 71.72, "volume": 258061.0}, {"date": "2024-12-04", "close": 71.8, "volume": 400319.0}, {"date": "2024-12-05", "close": 70.76, "volume": 319932.0}, {"date": "2024-12-06", "close": 70.42, "volume": 171155.0}, {"date": "2024-12-09", "close": 69.87, "volume": 367251.0}, {"date": "2024-12-10", "close": 70.13, "volume": 283422.0}, {"date": "2024-12-11", "close": 68.71, "volume": 427034.0}, {"date": "2024-12-12", "close": 68.11, "volume": 256853.0}, {"date": "2024-12-13", "close": 67.7, "volume": 259780.0}, {"date": "2024-12-16", "close": 67.89, "volume": 560209.0}, {"date": "2024-12-17", "close": 68.3, "volume": 405994.0}, {"date": "2024-12-18", "close": 64.46, "volume": 451639.0}, {"date": "2024-12-19", "close": 65.55, "volume": 299299.0}, {"date": "2024-12-20", "close": 66.69, "volume": 1335929.0}, {"date": "2024-12-23", "close": 66.65, "volume": 263510.0}, {"date": "2024-12-24", "close": 67.11, "volume": 106434.0}, {"date": "2024-12-26", "close": 67.53, "volume": 272034.0}, {"date": "2024-12-27", "close": 67.12, "volume": 160601.0}, {"date": "2024-12-30", "close": 67.46, "volume": 200923.0}, {"date": "2024-12-31", "close": 67.83, "volume": 324123.0}, {"date": "2025-01-02", "close": 68.4, "volume": 493264.0}, {"date": "2025-01-03", "close": 68.56, "volume": 302295.0}, {"date": "2025-01-06", "close": 66.24, "volume": 322065.0}, {"date": "2025-01-07", "close": 66.5, "volume": 349664.0}, {"date": "2025-01-08", "close": 67.39, "volume": 388227.0}, {"date": "2025-01-10", "close": 65.62, "volume": 324288.0}, {"date": "2025-01-13", "close": 66.29, "volume": 201449.0}, {"date": "2025-01-14", "close": 67.44, "volume": 190391.0}, {"date": "2025-01-15", "close": 67.59, "volume": 256100.0}, {"date": "2025-01-16", "close": 68.71, "volume": 443234.0}, {"date": "2025-01-17", "close": 69.6, "volume": 295077.0}, {"date": "2025-01-21", "close": 72.32, "volume": 612436.0}, {"date": "2025-01-22", "close": 69.5, "volume": 402745.0}, {"date": "2025-01-23", "close": 69.39, "volume": 282515.0}, {"date": "2025-01-24", "close": 69.65, "volume": 257773.0}, {"date": "2025-01-27", "close": 71.09, "volume": 391092.0}, {"date": "2025-01-28", "close": 70.59, "volume": 199512.0}, {"date": "2025-01-29", "close": 69.45, "volume": 380419.0}, {"date": "2025-01-30", "close": 71.64, "volume": 374505.0}, {"date": "2025-01-31", "close": 70.96, "volume": 731544.0}, {"date": "2025-02-03", "close": 71.42, "volume": 289455.0}, {"date": "2025-02-04", "close": 71.05, "volume": 452696.0}, {"date": "2025-02-05", "close": 71.22, "volume": 393184.0}, {"date": "2025-02-06", "close": 72.27, "volume": 889965.0}, {"date": "2025-02-07", "close": 71.38, "volume": 409136.0}, {"date": "2025-02-10", "close": 71.88, "volume": 270257.0}, {"date": "2025-02-11", "close": 72.95, "volume": 289448.0}, {"date": "2025-02-12", "close": 72.97, "volume": 261698.0}, {"date": "2025-02-13", "close": 73.37, "volume": 292105.0}, {"date": "2025-02-14", "close": 73.91, "volume": 899721.0}, {"date": "2025-02-18", "close": 74.71, "volume": 295758.0}, {"date": "2025-02-19", "close": 74.35, "volume": 202168.0}, {"date": "2025-02-20", "close": 73.94, "volume": 250029.0}, {"date": "2025-02-21", "close": 75.07, "volume": 454867.0}, {"date": "2025-02-24", "close": 75.91, "volume": 329833.0}, {"date": "2025-02-25", "close": 75.64, "volume": 432146.0}, {"date": "2025-02-26", "close": 76.39, "volume": 529215.0}, {"date": "2025-02-27", "close": 75.84, "volume": 428056.0}, {"date": "2025-02-28", "close": 76.86, "volume": 490858.0}, {"date": "2025-03-03", "close": 78.02, "volume": 398330.0}, {"date": "2025-03-04", "close": 76.9, "volume": 564375.0}, {"date": "2025-03-05", "close": 76.76, "volume": 319161.0}, {"date": "2025-03-06", "close": 75.95, "volume": 446281.0}, {"date": "2025-03-07", "close": 76.5, "volume": 599570.0}, {"date": "2025-03-10", "close": 75.94, "volume": 571690.0}, {"date": "2025-03-11", "close": 75.36, "volume": 449447.0}, {"date": "2025-03-12", "close": 75.01, "volume": 558997.0}, {"date": "2025-03-13", "close": 74.79, "volume": 611431.0}, {"date": "2025-03-14", "close": 76.11, "volume": 564532.0}, {"date": "2025-03-17", "close": 76.27, "volume": 333993.0}, {"date": "2025-03-18", "close": 76.31, "volume": 434511.0}, {"date": "2025-03-19", "close": 76.91, "volume": 360079.0}, {"date": "2025-03-20", "close": 77.41, "volume": 877053.0}, {"date": "2025-03-21", "close": 76.41, "volume": 898892.0}, {"date": "2025-03-24", "close": 77.03, "volume": 370000.0}, {"date": "2025-03-25", "close": 76.78, "volume": 401761.0}, {"date": "2025-03-26", "close": 77.31, "volume": 359827.0}, {"date": "2025-03-27", "close": 77.49, "volume": 360842.0}, {"date": "2025-03-28", "close": 78.2, "volume": 508636.0}, {"date": "2025-03-31", "close": 78.25, "volume": 412190.0}, {"date": "2025-04-01", "close": 78.75, "volume": 453659.0}, {"date": "2025-04-02", "close": 78.83, "volume": 268195.0}, {"date": "2025-04-03", "close": 79.07, "volume": 576405.0}, {"date": "2025-04-04", "close": 75.79, "volume": 718434.0}, {"date": "2025-04-07", "close": 73.73, "volume": 721529.0}, {"date": "2025-04-08", "close": 73.96, "volume": 746191.0}, {"date": "2025-04-09", "close": 74.56, "volume": 618756.0}, {"date": "2025-04-10", "close": 74.65, "volume": 475205.0}, {"date": "2025-04-11", "close": 75.04, "volume": 370978.0}, {"date": "2025-04-14", "close": 76.3, "volume": 347543.0}, {"date": "2025-04-15", "close": 76.77, "volume": 384319.0}, {"date": "2025-04-16", "close": 77.52, "volume": 508073.0}, {"date": "2025-04-17", "close": 77.6, "volume": 365261.0}, {"date": "2025-04-21", "close": 76.7, "volume": 474324.0}, {"date": "2025-04-22", "close": 77.88, "volume": 402545.0}, {"date": "2025-04-23", "close": 77.51, "volume": 389310.0}, {"date": "2025-04-24", "close": 77.96, "volume": 371363.0}, {"date": "2025-04-25", "close": 77.02, "volume": 472442.0}, {"date": "2025-04-28", "close": 77.39, "volume": 438509.0}, {"date": "2025-04-29", "close": 77.06, "volume": 563553.0}, {"date": "2025-04-30", "close": 76.54, "volume": 715092.0}, {"date": "2025-05-01", "close": 76.29, "volume": 527213.0}, {"date": "2025-05-02", "close": 76.48, "volume": 399862.0}, {"date": "2025-05-05", "close": 76.04, "volume": 329131.0}, {"date": "2025-05-06", "close": 76.62, "volume": 426442.0}, {"date": "2025-05-07", "close": 76.11, "volume": 280478.0}, {"date": "2025-05-08", "close": 75.02, "volume": 357941.0}, {"date": "2025-05-09", "close": 74.66, "volume": 336715.0}, {"date": "2025-05-12", "close": 72.19, "volume": 334433.0}, {"date": "2025-05-13", "close": 71.79, "volume": 351642.0}, {"date": "2025-05-14", "close": 71.03, "volume": 310268.0}, {"date": "2025-05-15", "close": 72.59, "volume": 446112.0}, {"date": "2025-05-16", "close": 73.31, "volume": 285886.0}, {"date": "2025-05-19", "close": 74.45, "volume": 331188.0}, {"date": "2025-05-20", "close": 75.14, "volume": 548929.0}, {"date": "2025-05-21", "close": 74.24, "volume": 525653.0}, {"date": "2025-05-22", "close": 73.47, "volume": 398993.0}, {"date": "2025-05-23", "close": 74.62, "volume": 385455.0}, {"date": "2025-05-27", "close": 75.4, "volume": 467159.0}, {"date": "2025-05-28", "close": 73.74, "volume": 481563.0}, {"date": "2025-05-29", "close": 74.79, "volume": 412260.0}, {"date": "2025-05-30", "close": 75.28, "volume": 496301.0}, {"date": "2025-06-02", "close": 74.65, "volume": 436224.0}, {"date": "2025-06-03", "close": 75.21, "volume": 536680.0}, {"date": "2025-06-04", "close": 73.31, "volume": 685475.0}, {"date": "2025-06-05", "close": 73.6, "volume": 355919.0}, {"date": "2025-06-06", "close": 73.63, "volume": 344533.0}, {"date": "2025-06-09", "close": 73.84, "volume": 316207.0}, {"date": "2025-06-10", "close": 74.55, "volume": 309393.0}, {"date": "2025-06-11", "close": 73.23, "volume": 316206.0}, {"date": "2025-06-12", "close": 73.3, "volume": 608946.0}, {"date": "2025-06-13", "close": 72.26, "volume": 342844.0}, {"date": "2025-06-16", "close": 72.04, "volume": 337266.0}, {"date": "2025-06-17", "close": 72.22, "volume": 369016.0}, {"date": "2025-06-18", "close": 72.41, "volume": 592543.0}, {"date": "2025-06-20", "close": 72.87, "volume": 818157.0}, {"date": "2025-06-23", "close": 74.48, "volume": 322563.0}, {"date": "2025-06-24", "close": 74.5, "volume": 387790.0}, {"date": "2025-06-25", "close": 72.93, "volume": 511802.0}, {"date": "2025-06-26", "close": 73.68, "volume": 465966.0}, {"date": "2025-06-27", "close": 72.89, "volume": 880909.0}, {"date": "2025-06-30", "close": 72.99, "volume": 281467.0}, {"date": "2025-07-01", "close": 73.57, "volume": 509165.0}, {"date": "2025-07-02", "close": 73.41, "volume": 481227.0}, {"date": "2025-07-03", "close": 74.06, "volume": 225396.0}, {"date": "2025-07-07", "close": 73.98, "volume": 448962.0}, {"date": "2025-07-08", "close": 73.95, "volume": 489320.0}, {"date": "2025-07-09", "close": 74.01, "volume": 488178.0}, {"date": "2025-07-10", "close": 74.56, "volume": 417222.0}, {"date": "2025-07-11", "close": 74.44, "volume": 502377.0}, {"date": "2025-07-14", "close": 75.59, "volume": 633281.0}, {"date": "2025-07-15", "close": 75.76, "volume": 675999.0}, {"date": "2025-07-16", "close": 75.93, "volume": 489108.0}, {"date": "2025-07-17", "close": 75.41, "volume": 554570.0}, {"date": "2025-07-18", "close": 75.32, "volume": 347382.0}, {"date": "2025-07-21", "close": 76.76, "volume": 360322.0}, {"date": "2025-07-22", "close": 77.58, "volume": 416093.0}, {"date": "2025-07-23", "close": 76.57, "volume": 291872.0}, {"date": "2025-07-24", "close": 76.73, "volume": 338388.0}, {"date": "2025-07-25", "close": 76.41, "volume": 342321.0}, {"date": "2025-07-28", "close": 75.75, "volume": 285092.0}, {"date": "2025-07-29", "close": 72.83, "volume": 1160657.0}, {"date": "2025-07-30", "close": 74.02, "volume": 1097110.0}, {"date": "2025-07-31", "close": 74.47, "volume": 1076302.0}, {"date": "2025-08-01", "close": 74.23, "volume": 749460.0}, {"date": "2025-08-04", "close": 75.91, "volume": 688274.0}, {"date": "2025-08-05", "close": 75.18, "volume": 856552.0}, {"date": "2025-08-06", "close": 74.83, "volume": 633208.0}, {"date": "2025-08-07", "close": 75.7, "volume": 447511.0}, {"date": "2025-08-08", "close": 76.04, "volume": 496053.0}, {"date": "2025-08-11", "close": 76.28, "volume": 437005.0}, {"date": "2025-08-12", "close": 76.78, "volume": 333240.0}, {"date": "2025-08-13", "close": 77.59, "volume": 405504.0}, {"date": "2025-08-14", "close": 77.52, "volume": 276227.0}, {"date": "2025-08-15", "close": 75.8, "volume": 615102.0}, {"date": "2025-08-18", "close": 75.2, "volume": 436967.0}, {"date": "2025-08-19", "close": 75.63, "volume": 482662.0}, {"date": "2025-08-20", "close": 76.15, "volume": 347909.0}, {"date": "2025-08-21", "close": 76.0, "volume": 172688.0}, {"date": "2025-08-22", "close": 77.86, "volume": 523384.0}, {"date": "2025-08-25", "close": 76.56, "volume": 219801.0}, {"date": "2025-08-26", "close": 76.56, "volume": 484214.0}, {"date": "2025-08-27", "close": 76.95, "volume": 400061.0}, {"date": "2025-08-28", "close": 76.32, "volume": 430178.0}, {"date": "2025-08-29", "close": 76.6, "volume": 317580.0}, {"date": "2025-09-02", "close": 75.93, "volume": 339008.0}, {"date": "2025-09-03", "close": 74.9, "volume": 450387.0}, {"date": "2025-09-04", "close": 75.04, "volume": 568763.0}, {"date": "2025-09-05", "close": 75.54, "volume": 290465.0}, {"date": "2025-09-08", "close": 75.02, "volume": 446883.0}, {"date": "2025-09-09", "close": 75.8, "volume": 379844.0}, {"date": "2025-09-10", "close": 76.32, "volume": 441276.0}, {"date": "2025-09-11", "close": 76.23, "volume": 584016.0}, {"date": "2025-09-12", "close": 76.14, "volume": 523639.0}, {"date": "2025-09-15", "close": 76.19, "volume": 436040.0}, {"date": "2025-09-16", "close": 75.05, "volume": 403974.0}, {"date": "2025-09-17", "close": 76.06, "volume": 544546.0}, {"date": "2025-09-18", "close": 76.42, "volume": 299230.0}, {"date": "2025-09-19", "close": 76.45, "volume": 1214640.0}, {"date": "2025-09-22", "close": 76.91, "volume": 565883.0}, {"date": "2025-09-23", "close": 78.36, "volume": 420576.0}, {"date": "2025-09-24", "close": 78.79, "volume": 836477.0}, {"date": "2025-09-25", "close": 78.79, "volume": 658884.0}, {"date": "2025-09-26", "close": 80.5, "volume": 418577.0}, {"date": "2025-09-29", "close": 81.39, "volume": 460875.0}, {"date": "2025-09-30", "close": 81.52, "volume": 533421.0}, {"date": "2025-10-01", "close": 81.21, "volume": 305338.0}, {"date": "2025-10-02", "close": 81.86, "volume": 418314.0}, {"date": "2025-10-03", "close": 82.29, "volume": 297653.0}, {"date": "2025-10-06", "close": 81.47, "volume": 364729.0}, {"date": "2025-10-07", "close": 83.02, "volume": 574122.0}, {"date": "2025-10-08", "close": 83.53, "volume": 303992.0}, {"date": "2025-10-09", "close": 83.19, "volume": 338055.0}, {"date": "2025-10-10", "close": 82.31, "volume": 381149.0}, {"date": "2025-10-13", "close": 82.85, "volume": 355677.0}, {"date": "2025-10-14", "close": 83.96, "volume": 361864.0}, {"date": "2025-10-15", "close": 85.48, "volume": 425286.0}, {"date": "2025-10-16", "close": 84.87, "volume": 287596.0}, {"date": "2025-10-17", "close": 85.35, "volume": 286173.0}, {"date": "2025-10-20", "close": 87.22, "volume": 373238.0}, {"date": "2025-10-21", "close": 86.87, "volume": 366930.0}, {"date": "2025-10-22", "close": 87.13, "volume": 314744.0}, {"date": "2025-10-23", "close": 88.41, "volume": 950689.0}, {"date": "2025-10-24", "close": 88.9, "volume": 371698.0}, {"date": "2025-10-27", "close": 88.61, "volume": 343251.0}, {"date": "2025-10-28", "close": 88.11, "volume": 381549.0}, {"date": "2025-10-29", "close": 86.88, "volume": 501868.0}, {"date": "2025-10-30", "close": 87.48, "volume": 306604.0}, {"date": "2025-10-31", "close": 86.4, "volume": 647757.0}, {"date": "2025-11-03", "close": 87.82, "volume": 411091.0}, {"date": "2025-11-04", "close": 88.41, "volume": 290095.0}, {"date": "2025-11-05", "close": 87.36, "volume": 628476.0}, {"date": "2025-11-06", "close": 88.72, "volume": 388558.0}, {"date": "2025-11-07", "close": 89.68, "volume": 304174.0}, {"date": "2025-11-10", "close": 89.58, "volume": 308446.0}, {"date": "2025-11-11", "close": 90.76, "volume": 381772.0}, {"date": "2025-11-12", "close": 90.55, "volume": 535505.0}, {"date": "2025-11-13", "close": 89.16, "volume": 793824.0}, {"date": "2025-11-14", "close": 87.0, "volume": 832574.0}, {"date": "2025-11-17", "close": 84.82, "volume": 637959.0}, {"date": "2025-11-18", "close": 86.16, "volume": 542778.0}, {"date": "2025-11-19", "close": 85.16, "volume": 332354.0}, {"date": "2025-11-20", "close": 85.39, "volume": 348985.0}, {"date": "2025-11-21", "close": 86.1, "volume": 383791.0}, {"date": "2025-11-24", "close": 86.71, "volume": 515671.0}, {"date": "2025-11-25", "close": 87.09, "volume": 459602.0}, {"date": "2025-11-26", "close": 88.16, "volume": 267295.0}, {"date": "2025-11-28", "close": 88.66, "volume": 122786.0}, {"date": "2025-12-01", "close": 86.79, "volume": 311309.0}, {"date": "2025-12-02", "close": 84.77, "volume": 262375.0}, {"date": "2025-12-03", "close": 83.84, "volume": 425601.0}, {"date": "2025-12-04", "close": 82.37, "volume": 487742.0}, {"date": "2025-12-05", "close": 82.43, "volume": 403651.0}, {"date": "2025-12-08", "close": 82.38, "volume": 323219.0}, {"date": "2025-12-09", "close": 82.17, "volume": 348920.0}, {"date": "2025-12-10", "close": 82.2, "volume": 673977.0}, {"date": "2025-12-11", "close": 82.13, "volume": 435667.0}, {"date": "2025-12-12", "close": 83.31, "volume": 489510.0}, {"date": "2025-12-15", "close": 83.9, "volume": 363601.0}, {"date": "2025-12-16", "close": 83.7, "volume": 477639.0}, {"date": "2025-12-17", "close": 83.92, "volume": 522848.0}, {"date": "2025-12-18", "close": 84.04, "volume": 450552.0}, {"date": "2025-12-19", "close": 82.56, "volume": 1212120.0}, {"date": "2025-12-22", "close": 82.77, "volume": 485434.0}, {"date": "2025-12-23", "close": 83.19, "volume": 319546.0}, {"date": "2025-12-24", "close": 83.45, "volume": 129513.0}, {"date": "2025-12-26", "close": 82.97, "volume": 322431.0}, {"date": "2025-12-29", "close": 83.2, "volume": 433247.0}, {"date": "2025-12-30", "close": 83.12, "volume": 226975.0}, {"date": "2025-12-31", "close": 82.7, "volume": 387590.0}, {"date": "2026-01-02", "close": 83.21, "volume": 323155.0}, {"date": "2026-01-05", "close": 82.21, "volume": 402261.0}, {"date": "2026-01-06", "close": 81.98, "volume": 348428.0}, {"date": "2026-01-07", "close": 81.94, "volume": 362906.0}, {"date": "2026-01-08", "close": 83.37, "volume": 268339.0}, {"date": "2026-01-09", "close": 82.18, "volume": 480724.0}, {"date": "2026-01-12", "close": 82.07, "volume": 364278.0}, {"date": "2026-01-13", "close": 81.54, "volume": 426238.0}, {"date": "2026-01-14", "close": 82.68, "volume": 447825.0}, {"date": "2026-01-15", "close": 82.96, "volume": 382141.0}, {"date": "2026-01-16", "close": 83.54, "volume": 377623.0}, {"date": "2026-01-20", "close": 83.59, "volume": 309383.0}, {"date": "2026-01-21", "close": 84.42, "volume": 379554.0}, {"date": "2026-01-22", "close": 84.05, "volume": 476304.0}, {"date": "2026-01-23", "close": 82.78, "volume": 300848.0}, {"date": "2026-01-26", "close": 84.06, "volume": 281723.0}, {"date": "2026-01-27", "close": 84.77, "volume": 216852.0}, {"date": "2026-01-28", "close": 83.98, "volume": 339369.0}, {"date": "2026-01-29", "close": 84.86, "volume": 294260.0}, {"date": "2026-01-30", "close": 84.49, "volume": 851040.0}, {"date": "2026-02-02", "close": 85.32, "volume": 465282.0}, {"date": "2026-02-03", "close": 84.9, "volume": 636473.0}, {"date": "2026-02-04", "close": 84.18, "volume": 372613.0}, {"date": "2026-02-05", "close": 85.27, "volume": 567834.0}, {"date": "2026-02-06", "close": 86.08, "volume": 457110.0}, {"date": "2026-02-09", "close": 85.58, "volume": 341047.0}, {"date": "2026-02-10", "close": 86.73, "volume": 255697.0}, {"date": "2026-02-11", "close": 88.04, "volume": 397590.0}, {"date": "2026-02-12", "close": 90.33, "volume": 527253.0}, {"date": "2026-02-13", "close": 91.84, "volume": 360127.0}, {"date": "2026-02-17", "close": 91.4, "volume": 251504.0}, {"date": "2026-02-18", "close": 89.1, "volume": 375525.0}, {"date": "2026-02-19", "close": 89.42, "volume": 415959.0}, {"date": "2026-02-20", "close": 90.54, "volume": 312759.0}, {"date": "2026-02-23", "close": 90.78, "volume": 219330.0}, {"date": "2026-02-24", "close": 90.53, "volume": 225410.0}, {"date": "2026-02-25", "close": 90.76, "volume": 279026.0}, {"date": "2026-02-26", "close": 90.8, "volume": 496151.0}, {"date": "2026-02-27", "close": 91.61, "volume": 640001.0}, {"date": "2026-03-02", "close": 91.66, "volume": 406124.0}, {"date": "2026-03-03", "close": 91.7, "volume": 495621.0}, {"date": "2026-03-04", "close": 91.98, "volume": 243102.0}, {"date": "2026-03-05", "close": 91.01, "volume": 239843.0}, {"date": "2026-03-06", "close": 91.71, "volume": 342852.0}, {"date": "2026-03-09", "close": 91.87, "volume": 302933.0}, {"date": "2026-03-10", "close": 91.0, "volume": 384540.0}, {"date": "2026-03-11", "close": 89.96, "volume": 299784.0}, {"date": "2026-03-12", "close": 91.22, "volume": 309458.0}, {"date": "2026-03-13", "close": 92.76, "volume": 332851.0}, {"date": "2026-03-16", "close": 92.11, "volume": 256355.0}, {"date": "2026-03-17", "close": 91.87, "volume": 347996.0}, {"date": "2026-03-18", "close": 91.39, "volume": 410555.0}, {"date": "2026-03-19", "close": 91.57, "volume": 276112.0}, {"date": "2026-03-20", "close": 88.44, "volume": 1052915.0}, {"date": "2026-03-23", "close": 90.42, "volume": 342011.0}, {"date": "2026-03-24", "close": 90.38, "volume": 325759.0}, {"date": "2026-03-25", "close": 90.24, "volume": 280564.0}, {"date": "2026-03-26", "close": 91.09, "volume": 273950.0}, {"date": "2026-03-27", "close": 90.68, "volume": 284234.0}, {"date": "2026-03-30", "close": 91.4, "volume": 556252.0}, {"date": "2026-03-31", "close": 90.54, "volume": 418070.0}, {"date": "2026-04-01", "close": 90.95, "volume": 299539.0}, {"date": "2026-04-02", "close": 92.65, "volume": 316359.0}, {"date": "2026-04-06", "close": 92.28, "volume": 328426.0}, {"date": "2026-04-07", "close": 93.74, "volume": 371926.0}, {"date": "2026-04-08", "close": 93.9, "volume": 451726.0}, {"date": "2026-04-09", "close": 95.19, "volume": 290528.0}, {"date": "2026-04-10", "close": 94.38, "volume": 239538.0}, {"date": "2026-04-13", "close": 92.39, "volume": 270781.0}, {"date": "2026-04-14", "close": 92.61, "volume": 319523.0}, {"date": "2026-04-15", "close": 92.05, "volume": 447263.0}, {"date": "2026-04-16", "close": 93.54, "volume": 436812.0}, {"date": "2026-04-17", "close": 92.31, "volume": 630780.0}, {"date": "2026-04-20", "close": 91.54, "volume": 207423.0}, {"date": "2026-04-21", "close": 89.45, "volume": 329406.0}, {"date": "2026-04-22", "close": 88.91, "volume": 245690.0}, {"date": "2026-04-23", "close": 91.31, "volume": 275451.0}, {"date": "2026-04-24", "close": 90.87, "volume": 339716.0}, {"date": "2026-04-27", "close": 90.41, "volume": 292848.0}, {"date": "2026-04-28", "close": 90.87, "volume": 248031.0}, {"date": "2026-04-29", "close": 89.73, "volume": 265018.0}, {"date": "2026-04-30", "close": 91.18, "volume": 333879.0}, {"date": "2026-05-01", "close": 90.41, "volume": 248798.0}, {"date": "2026-05-04", "close": 90.36, "volume": 285821.0}, {"date": "2026-05-05", "close": 89.81, "volume": 262374.0}, {"date": "2026-05-06", "close": 86.21, "volume": 1161027.0}, {"date": "2026-05-07", "close": 85.52, "volume": 686464.0}, {"date": "2026-05-08", "close": 85.7, "volume": 506039.0}, {"date": "2026-05-11", "close": 85.76, "volume": 541123.0}, {"date": "2026-05-12", "close": 86.58, "volume": 515361.0}, {"date": "2026-05-13", "close": 85.56, "volume": 316295.0}, {"date": "2026-05-14", "close": 86.12, "volume": 296061.0}, {"date": "2026-05-15", "close": 85.43, "volume": 445598.0}, {"date": "2026-05-18", "close": 86.22, "volume": 362541.0}, {"date": "2026-05-19", "close": 86.98, "volume": 268125.0}, {"date": "2026-05-20", "close": 86.71, "volume": 432807.0}, {"date": "2026-05-21", "close": 86.79, "volume": 372272.0}, {"date": "2026-05-22", "close": 86.99, "volume": 458071.0}, {"date": "2026-05-26", "close": 86.24, "volume": 375815.0}, {"date": "2026-05-27", "close": 85.65, "volume": 561479.0}, {"date": "2026-05-28", "close": 83.65, "volume": 438315.0}, {"date": "2026-05-29", "close": 82.26, "volume": 462628.0}, {"date": "2026-06-01", "close": 80.72, "volume": 410384.0}, {"date": "2026-06-02", "close": 82.08, "volume": 403753.0}, {"date": "2026-06-03", "close": 81.1, "volume": 519825.0}, {"date": "2026-06-04", "close": 81.1, "volume": 280972.0}, {"date": "2026-06-05", "close": 82.38, "volume": 712016.0}, {"date": "2026-06-08", "close": 80.38, "volume": 565936.0}, {"date": "2026-06-09", "close": 80.25, "volume": 833335.0}, {"date": "2026-06-10", "close": 80.26, "volume": 898561.0}, {"date": "2026-06-11", "close": 77.84, "volume": 579138.0}, {"date": "2026-06-12", "close": 79.1, "volume": 762028.0}, {"date": "2026-06-15", "close": 78.74, "volume": 609294.0}, {"date": "2026-06-16", "close": 78.38, "volume": 591527.0}, {"date": "2026-06-17", "close": 77.27, "volume": 572559.0}, {"date": "2026-06-18", "close": 77.05, "volume": 1016164.0}, {"date": "2026-06-22", "close": 75.94, "volume": 664750.0}, {"date": "2026-06-23", "close": 78.39, "volume": 866572.0}, {"date": "2026-06-24", "close": 79.48, "volume": 936188.0}, {"date": "2026-06-25", "close": 79.29, "volume": 698286.0}, {"date": "2026-06-26", "close": 80.86, "volume": 1975246.0}, {"date": "2026-06-29", "close": 79.28, "volume": 716149.0}, {"date": "2026-06-30", "close": 78.09, "volume": 822345.0}, {"date": "2026-07-01", "close": 78.0, "volume": 889712.0}, {"date": "2026-07-02", "close": 79.68, "volume": 715547.0}, {"date": "2026-07-06", "close": 78.46, "volume": 778663.0}, {"date": "2026-07-07", "close": 81.04, "volume": 602149.0}, {"date": "2026-07-08", "close": 79.85, "volume": 574828.0}, {"date": "2026-07-09", "close": 80.58, "volume": 539587.0}, {"date": "2026-07-10", "close": 80.73, "volume": 297927.0}, {"date": "2026-07-13", "close": 82.42, "volume": 390716.0}, {"date": "2026-07-14", "close": 81.39, "volume": 372786.0}, {"date": "2026-07-15", "close": 80.14, "volume": 336620.0}, {"date": "2026-07-16", "close": 81.95, "volume": 344768.0}, {"date": "2026-07-17", "close": 81.41, "volume": 410538.0}, {"date": "2026-07-20", "close": 81.19, "volume": 425329.0}, {"date": "2026-07-21", "close": 80.59, "volume": 334326.0}, {"date": "2026-07-22", "close": 82.08, "volume": 294564.0}, {"date": "2026-07-23", "close": 82.5, "volume": 472792.0}, {"date": "2026-07-24", "close": 83.28, "volume": 408017.0}, {"date": "2026-07-27", "close": 82.44, "volume": 411729.0}, {"date": "2026-07-28", "close": 82.55, "volume": 385681.0}, {"date": "2026-07-29", "close": 81.01, "volume": 400047.0}, {"date": "2026-07-30", "close": 80.53, "volume": 411385.0}, {"date": "2026-07-31", "close": 79.86, "volume": 566388.0}, {"date": "2026-08-03", "close": 80.09, "volume": 394487.0}, {"date": "2026-08-04", "close": 79.56, "volume": 554907.0}, {"date": "2026-08-05", "close": 80.78, "volume": 491959.0}, {"date": "2026-08-06", "close": 80.84, "volume": 544008.0}, {"date": "2026-08-07", "close": 81.97, "volume": 521946.0}], "refreshing": true}