{"ticker": "SWX", "overview": {"cik": "1692115", "ticker": "SWX", "name": "Southwest Gas Holdings, Inc.", "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "sic": "4923", "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001932678-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007131", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001692115-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001692115-26-000109", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001692115-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001692115-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001692115-26-000098", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "FORM 3", "accession": "0001692115-26-000095", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "FORM 3", "accession": "0001692115-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001692115-26-000090", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001692115-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001692115-26-000086", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000644", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002373", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001193125-26-119764", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-23", "title": "Form DEFA14A", "accession": "0001692115-26-000081", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001692115-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-03-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000071", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 204518.5, "net": -204518.5, "insiders": 1, "first_date": "2026-09-28", "last_date": "2026-09-28"}, "metrics": {"ticker": "SWX", "has_prices": true, "as_of": "2026-08-07", "last": 92.09, "prev_close": 92.4, "change": -0.3100000000000023, "change_pct": -0.0033549783549783794, "session_volume": 365283.0, "vwap_5": 90.75638720262683, "vwap_20": 91.59072494256367, "vwap_60": 89.64122734757377, "vwap_250": 85.30211432752219, "high_52w": 94.05, "low_52w": 78.83, "avg_volume_20": 490804.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001671", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Southwest Gas Holdings, Inc.", "who_key": "Southwest Gas Holdings, 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 Transmisison & Distribution", "country": "United States", "headline": "Southwest Gas Holdings, Inc. takes a 5.13% passive stake in SWX", "source_url": "https://www.sec.gov/Archives/edgar/data/1692115/0002100119-26-001671-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "13DG-0002012383-26-003940", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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 Transmisison & Distribution", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.1% passive stake in SWX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003940-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "0001932678-26-000002", "src": "INSIDERS", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Julie M. Williams", "who_key": "Williams Julie M.", "role": "SVP/Cont. Improvement and Opt.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 204518.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider trims $205K of SWX", "source_url": "https://www.sec.gov/Archives/edgar/data/1932678/000193267826000002/0001932678-26-000002-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51280}, {"id": "13DG-0001011438-26-000266", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Corvex Management LP", "who_key": "Corvex Management LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Corvex Management LP moves to a 4.99% activist stake in SWX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535472/0001011438-26-000266-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0002100121-26-000644", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Southwest Gas Holdings, Inc.", "who_key": "Southwest Gas Holdings, 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 Transmisison & Distribution", "country": "United States", "headline": "Southwest Gas Holdings, Inc. crosses 5% of SWX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1692115/0002100121-26-000644-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002373", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Southwest Gas Holdings, Inc.", "who_key": "Southwest Gas Holdings, 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 Transmisison & Distribution", "country": "United States", "headline": "Southwest Gas Holdings, Inc. adjusts its stake in SWX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1692115/0000102909-26-002373-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2023-20023442-T23", "src": "CONGRESS", "ticker": "SWX", "cik": "", "company": "Southwest Gas Holdings, Inc.", "company_raw": "00\nF S: New\nS O: TR - SP\nSP Southwest Gas Holdings, Inc.\nCommon Stock", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "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. Michael Patrick Guest files a buy in SWX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023442.pdf", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704400}, {"id": "HOUSE-2023-20022948-T140", "src": "CONGRESS", "ticker": "SWX", "cik": "", "company": "Southwest Gas Holdings, Inc.", "company_raw": "ldren 1986 Trust > MUNI ESG\nSouthwest Gas Holdings, Inc.\nCommon Stock", "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 trims SWX ($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": 1875760}, {"id": "HOUSE-2023-20022653-T219", "src": "CONGRESS", "ticker": "SWX", "cik": "", "company": "Southwest Gas Holdings, Inc.", "company_raw": "TLH ADR\nL: US\nD: ADR stock\nSouthwest Gas Holdings, Inc. Common\nStock", "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": "Hon. Daniel Goldman files a buy in SWX ($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": 1933360}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001671", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Southwest Gas Holdings, Inc.", "who_key": "Southwest Gas Holdings, 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 Transmisison & Distribution", "country": "United States", "headline": "Southwest Gas Holdings, Inc. takes a 5.13% passive stake in SWX", "source_url": "https://www.sec.gov/Archives/edgar/data/1692115/0002100119-26-001671-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "13DG-0002012383-26-003940", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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 Transmisison & Distribution", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.1% passive stake in SWX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003940-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0001011438-26-000266", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Corvex Management LP", "who_key": "Corvex Management LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Corvex Management LP moves to a 4.99% activist stake in SWX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535472/0001011438-26-000266-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0002100121-26-000644", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Southwest Gas Holdings, Inc.", "who_key": "Southwest Gas Holdings, 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 Transmisison & Distribution", "country": "United States", "headline": "Southwest Gas Holdings, Inc. crosses 5% of SWX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1692115/0002100121-26-000644-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002373", "src": "13DG", "ticker": "SWX", "cik": "1692115", "company": "Southwest Gas Holdings, Inc.", "company_raw": "Southwest Gas Holdings, Inc.", "who": "Southwest Gas Holdings, Inc.", "who_key": "Southwest Gas Holdings, 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 Transmisison & Distribution", "country": "United States", "headline": "Southwest Gas Holdings, Inc. adjusts its stake in SWX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1692115/0000102909-26-002373-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "Southwest Gas Holdings, Inc. Common Stock (DE)", "new_value": "Southwest Gas Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001692115", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001692115", "applied": 1, "detected_at": "2026-10-28T01:44:37.943047"}]}, "key_people": [{"who": "Julie M. Williams", "who_key": "Williams Julie M.", "role": "SVP/Cont. Improvement and Opt.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 204518.5, "net": -204518.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 204518.5, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932678/000193267826000002/0001932678-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 204518.5, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932678/000193267826000002/0001932678-26-000002-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.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"}], "latest": {"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"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023442.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023442.pdf"}}], "activity": [{"date": "2026-09-28", "net": -204518.5}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001932678-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007131", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001692115-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001692115-26-000109", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001692115-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001692115-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001692115-26-000098", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "FORM 3", "accession": "0001692115-26-000095", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "FORM 3", "accession": "0001692115-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001692115-26-000090", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001692115-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001692115-26-000086", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000644", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002373", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001193125-26-119764", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-23", "title": "Form DEFA14A", "accession": "0001692115-26-000081", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001692115-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-03-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001692115-26-000071", "price_sensitive": false}], "performance": {"ticker": "SWX", "has_prices": true, "summary": {"n": 2, "avg": 0.48618544977271516, "win_rate": 1.0, "best": 0.541513223970539, "worst": 0.4308576755748913, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 64.36, "return": 0.4308576755748913}, {"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": 59.74, "return": 0.541513223970539}]}, "price_series": [{"date": "2016-08-08", "close": 75.43, "volume": 252807.0}, {"date": "2016-08-09", "close": 74.37, "volume": 368350.0}, {"date": "2016-08-10", "close": 73.68, "volume": 275009.0}, {"date": "2016-08-11", "close": 72.73, "volume": 303115.0}, {"date": "2016-08-12", "close": 73.04, "volume": 230416.0}, {"date": "2016-08-15", "close": 72.13, "volume": 229420.0}, {"date": "2016-08-16", "close": 70.77, "volume": 228554.0}, {"date": "2016-08-17", "close": 71.46, "volume": 238901.0}, {"date": "2016-08-18", "close": 72.9, "volume": 192325.0}, {"date": "2016-08-19", "close": 72.03, "volume": 363055.0}, {"date": "2016-08-22", "close": 72.48, "volume": 149794.0}, {"date": "2016-08-23", "close": 71.95, "volume": 123284.0}, {"date": "2016-08-24", "close": 71.64, "volume": 193165.0}, {"date": "2016-08-25", "close": 72.12, "volume": 161859.0}, {"date": "2016-08-26", "close": 70.38, "volume": 135399.0}, {"date": "2016-08-29", "close": 70.76, "volume": 120769.0}, {"date": "2016-08-30", "close": 70.04, "volume": 144819.0}, {"date": "2016-08-31", "close": 69.82, "volume": 193947.0}, {"date": "2016-09-01", "close": 69.82, "volume": 173263.0}, {"date": "2016-09-02", "close": 70.82, "volume": 231474.0}, {"date": "2016-09-06", "close": 71.41, "volume": 148526.0}, {"date": "2016-09-07", "close": 72.47, "volume": 201900.0}, {"date": "2016-09-08", "close": 72.41, "volume": 165042.0}, {"date": "2016-09-09", "close": 69.06, "volume": 220596.0}, {"date": "2016-09-12", "close": 69.63, "volume": 193596.0}, {"date": "2016-09-13", "close": 68.62, "volume": 211499.0}, {"date": "2016-09-14", "close": 68.33, "volume": 188979.0}, {"date": "2016-09-15", "close": 68.55, "volume": 251129.0}, {"date": "2016-09-16", "close": 69.02, "volume": 469915.0}, {"date": "2016-09-19", "close": 70.17, "volume": 213530.0}, {"date": "2016-09-20", "close": 70.15, "volume": 158537.0}, {"date": "2016-09-21", "close": 72.63, "volume": 238661.0}, {"date": "2016-09-22", "close": 73.89, "volume": 183584.0}, {"date": "2016-09-23", "close": 73.13, "volume": 154040.0}, {"date": "2016-09-26", "close": 72.58, "volume": 143564.0}, {"date": "2016-09-27", "close": 72.22, "volume": 113388.0}, {"date": "2016-09-28", "close": 72.0, "volume": 170166.0}, {"date": "2016-09-29", "close": 70.54, "volume": 165250.0}, {"date": "2016-09-30", "close": 69.86, "volume": 239430.0}, {"date": "2016-10-03", "close": 68.53, "volume": 162484.0}, {"date": "2016-10-04", "close": 65.57, "volume": 456815.0}, {"date": "2016-10-05", "close": 65.68, "volume": 251802.0}, {"date": "2016-10-06", "close": 65.95, "volume": 148138.0}, {"date": "2016-10-07", "close": 65.13, "volume": 174522.0}, {"date": "2016-10-10", "close": 65.95, "volume": 236526.0}, {"date": "2016-10-11", "close": 64.35, "volume": 138969.0}, {"date": "2016-10-12", "close": 65.71, "volume": 161169.0}, {"date": "2016-10-13", "close": 67.01, "volume": 619343.0}, {"date": "2016-10-14", "close": 66.77, "volume": 185549.0}, {"date": "2016-10-17", "close": 67.9, "volume": 204877.0}, {"date": "2016-10-18", "close": 69.03, "volume": 262732.0}, {"date": "2016-10-19", "close": 69.38, "volume": 218789.0}, {"date": "2016-10-20", "close": 69.53, "volume": 161396.0}, {"date": "2016-10-21", "close": 69.51, "volume": 240893.0}, {"date": "2016-10-24", "close": 69.6, "volume": 265398.0}, {"date": "2016-10-25", "close": 70.63, "volume": 286333.0}, {"date": "2016-10-26", "close": 70.63, "volume": 179508.0}, {"date": "2016-10-27", "close": 70.94, "volume": 273418.0}, {"date": "2016-10-28", "close": 71.41, "volume": 169833.0}, {"date": "2016-10-31", "close": 72.46, "volume": 269955.0}, {"date": "2016-11-01", "close": 71.25, "volume": 277163.0}, {"date": "2016-11-02", "close": 70.55, "volume": 279201.0}, {"date": "2016-11-03", "close": 71.31, "volume": 175672.0}, {"date": "2016-11-04", "close": 70.47, "volume": 281762.0}, {"date": "2016-11-07", "close": 72.34, "volume": 213255.0}, {"date": "2016-11-08", "close": 73.14, "volume": 237488.0}, {"date": "2016-11-09", "close": 71.96, "volume": 274507.0}, {"date": "2016-11-10", "close": 71.25, "volume": 450966.0}, {"date": "2016-11-11", "close": 71.59, "volume": 360084.0}, {"date": "2016-11-14", "close": 72.33, "volume": 243149.0}, {"date": "2016-11-15", "close": 72.93, "volume": 165027.0}, {"date": "2016-11-16", "close": 72.59, "volume": 259780.0}, {"date": "2016-11-17", "close": 72.1, "volume": 160104.0}, {"date": "2016-11-18", "close": 72.86, "volume": 360552.0}, {"date": "2016-11-21", "close": 74.45, "volume": 249525.0}, {"date": "2016-11-22", "close": 75.68, "volume": 165300.0}, {"date": "2016-11-23", "close": 73.95, "volume": 482313.0}, {"date": "2016-11-25", "close": 74.87, "volume": 110301.0}, {"date": "2016-11-28", "close": 75.44, "volume": 218602.0}, {"date": "2016-11-29", "close": 76.2, "volume": 270666.0}, {"date": "2016-11-30", "close": 74.13, "volume": 287464.0}, {"date": "2016-12-01", "close": 73.33, "volume": 308502.0}, {"date": "2016-12-02", "close": 73.76, "volume": 443258.0}, {"date": "2016-12-05", "close": 74.0, "volume": 180614.0}, {"date": "2016-12-06", "close": 73.82, "volume": 290814.0}, {"date": "2016-12-07", "close": 74.76, "volume": 229964.0}, {"date": "2016-12-08", "close": 75.54, "volume": 402226.0}, {"date": "2016-12-09", "close": 74.87, "volume": 375488.0}, {"date": "2016-12-12", "close": 75.19, "volume": 464473.0}, {"date": "2016-12-13", "close": 76.64, "volume": 517784.0}, {"date": "2016-12-14", "close": 74.48, "volume": 347073.0}, {"date": "2016-12-15", "close": 75.69, "volume": 273996.0}, {"date": "2016-12-16", "close": 76.02, "volume": 1293772.0}, {"date": "2016-12-19", "close": 76.48, "volume": 319344.0}, {"date": "2016-12-20", "close": 76.42, "volume": 202097.0}, {"date": "2016-12-21", "close": 76.06, "volume": 213219.0}, {"date": "2016-12-22", "close": 76.01, "volume": 187106.0}, {"date": "2016-12-23", "close": 76.04, "volume": 146437.0}, {"date": "2016-12-27", "close": 76.57, "volume": 166188.0}, {"date": "2016-12-28", "close": 75.43, "volume": 142948.0}, {"date": "2016-12-29", "close": 76.56, "volume": 120433.0}, {"date": "2016-12-30", "close": 76.62, "volume": 198183.0}, {"date": "2017-01-03", "close": 76.41, "volume": 247813.0}, {"date": "2017-01-04", "close": 78.44, "volume": 353813.0}, {"date": "2017-01-05", "close": 77.83, "volume": 156175.0}, {"date": "2017-01-06", "close": 77.6, "volume": 234480.0}, {"date": "2017-01-09", "close": 76.02, "volume": 273495.0}, {"date": "2017-01-10", "close": 76.86, "volume": 203999.0}, {"date": "2017-01-11", "close": 77.58, "volume": 204234.0}, {"date": "2017-01-12", "close": 78.44, "volume": 449351.0}, {"date": "2017-01-13", "close": 78.32, "volume": 228399.0}, {"date": "2017-01-17", "close": 78.0, "volume": 233201.0}, {"date": "2017-01-18", "close": 78.25, "volume": 224978.0}, {"date": "2017-01-19", "close": 77.37, "volume": 176554.0}, {"date": "2017-01-20", "close": 77.97, "volume": 291067.0}, {"date": "2017-01-23", "close": 78.49, "volume": 173885.0}, {"date": "2017-01-24", "close": 79.14, "volume": 189966.0}, {"date": "2017-01-25", "close": 78.92, "volume": 300505.0}, {"date": "2017-01-26", "close": 79.83, "volume": 175190.0}, {"date": "2017-01-27", "close": 79.11, "volume": 157307.0}, {"date": "2017-01-30", "close": 78.41, "volume": 277448.0}, {"date": "2017-01-31", "close": 80.57, "volume": 321258.0}, {"date": "2017-02-01", "close": 78.93, "volume": 210708.0}, {"date": "2017-02-02", "close": 80.26, "volume": 275038.0}, {"date": "2017-02-03", "close": 81.89, "volume": 197354.0}, {"date": "2017-02-06", "close": 81.56, "volume": 189494.0}, {"date": "2017-02-07", "close": 81.77, "volume": 208284.0}, {"date": "2017-02-08", "close": 81.67, "volume": 193307.0}, {"date": "2017-02-09", "close": 81.72, "volume": 254513.0}, {"date": "2017-02-10", "close": 82.81, "volume": 126191.0}, {"date": "2017-02-13", "close": 82.87, "volume": 133219.0}, {"date": "2017-02-14", "close": 82.85, "volume": 260724.0}, {"date": "2017-02-15", "close": 82.93, "volume": 98235.0}, {"date": "2017-02-16", "close": 83.51, "volume": 181086.0}, {"date": "2017-02-17", "close": 83.18, "volume": 186723.0}, {"date": "2017-02-21", "close": 83.83, "volume": 294596.0}, {"date": "2017-02-22", "close": 84.5, "volume": 158126.0}, {"date": "2017-02-23", "close": 85.44, "volume": 212231.0}, {"date": "2017-02-24", "close": 85.3, "volume": 183012.0}, {"date": "2017-02-27", "close": 85.54, "volume": 307992.0}, {"date": "2017-02-28", "close": 85.53, "volume": 355559.0}, {"date": "2017-03-01", "close": 85.76, "volume": 342891.0}, {"date": "2017-03-02", "close": 86.1, "volume": 173587.0}, {"date": "2017-03-03", "close": 86.27, "volume": 214631.0}, {"date": "2017-03-06", "close": 84.93, "volume": 217739.0}, {"date": "2017-03-07", "close": 84.8, "volume": 192203.0}, {"date": "2017-03-08", "close": 82.96, "volume": 209868.0}, {"date": "2017-03-09", "close": 82.31, "volume": 313471.0}, {"date": "2017-03-10", "close": 82.66, "volume": 326283.0}, {"date": "2017-03-13", "close": 82.15, "volume": 407552.0}, {"date": "2017-03-14", "close": 81.63, "volume": 614206.0}, {"date": "2017-03-15", "close": 82.25, "volume": 999884.0}, {"date": "2017-03-16", "close": 81.85, "volume": 362873.0}, {"date": "2017-03-17", "close": 82.25, "volume": 1372029.0}, {"date": "2017-03-20", "close": 81.73, "volume": 269356.0}, {"date": "2017-03-21", "close": 82.62, "volume": 315663.0}, {"date": "2017-03-22", "close": 82.78, "volume": 347090.0}, {"date": "2017-03-23", "close": 83.29, "volume": 262063.0}, {"date": "2017-03-24", "close": 83.34, "volume": 398108.0}, {"date": "2017-03-27", "close": 83.75, "volume": 339468.0}, {"date": "2017-03-28", "close": 84.0, "volume": 264146.0}, {"date": "2017-03-29", "close": 83.58, "volume": 170250.0}, {"date": "2017-03-30", "close": 83.14, "volume": 233360.0}, {"date": "2017-03-31", "close": 82.91, "volume": 338079.0}, {"date": "2017-04-03", "close": 83.13, "volume": 474800.0}, {"date": "2017-04-04", "close": 83.56, "volume": 423824.0}, {"date": "2017-04-05", "close": 84.62, "volume": 368704.0}, {"date": "2017-04-06", "close": 84.61, "volume": 297195.0}, {"date": "2017-04-07", "close": 84.39, "volume": 231526.0}, {"date": "2017-04-10", "close": 84.62, "volume": 300148.0}, {"date": "2017-04-11", "close": 84.92, "volume": 396742.0}, {"date": "2017-04-12", "close": 84.82, "volume": 268092.0}, {"date": "2017-04-13", "close": 83.84, "volume": 219018.0}, {"date": "2017-04-17", "close": 85.17, "volume": 214069.0}, {"date": "2017-04-18", "close": 84.17, "volume": 413902.0}, {"date": "2017-04-19", "close": 83.44, "volume": 235967.0}, {"date": "2017-04-20", "close": 83.35, "volume": 392135.0}, {"date": "2017-04-21", "close": 83.43, "volume": 419273.0}, {"date": "2017-04-24", "close": 83.2, "volume": 367148.0}, {"date": "2017-04-25", "close": 84.06, "volume": 314572.0}, {"date": "2017-04-26", "close": 84.48, "volume": 357896.0}, {"date": "2017-04-27", "close": 84.23, "volume": 181660.0}, {"date": "2017-04-28", "close": 83.76, "volume": 192802.0}, {"date": "2017-05-01", "close": 83.63, "volume": 206789.0}, {"date": "2017-05-02", "close": 83.93, "volume": 183122.0}, {"date": "2017-05-03", "close": 83.14, "volume": 145632.0}, {"date": "2017-05-04", "close": 83.54, "volume": 119454.0}, {"date": "2017-05-05", "close": 84.11, "volume": 186379.0}, {"date": "2017-05-08", "close": 83.22, "volume": 139593.0}, {"date": "2017-05-09", "close": 80.46, "volume": 282866.0}, {"date": "2017-05-10", "close": 80.82, "volume": 200081.0}, {"date": "2017-05-11", "close": 79.56, "volume": 213745.0}, {"date": "2017-05-12", "close": 79.57, "volume": 147434.0}, {"date": "2017-05-15", "close": 79.59, "volume": 142963.0}, {"date": "2017-05-16", "close": 78.06, "volume": 217611.0}, {"date": "2017-05-17", "close": 77.84, "volume": 322204.0}, {"date": "2017-05-18", "close": 77.18, "volume": 435590.0}, {"date": "2017-05-19", "close": 77.44, "volume": 506039.0}, {"date": "2017-05-22", "close": 77.29, "volume": 390267.0}, {"date": "2017-05-23", "close": 77.16, "volume": 320932.0}, {"date": "2017-05-24", "close": 77.74, "volume": 367243.0}, {"date": "2017-05-25", "close": 79.52, "volume": 428874.0}, {"date": "2017-05-26", "close": 79.35, "volume": 264893.0}, {"date": "2017-05-30", "close": 79.59, "volume": 527061.0}, {"date": "2017-05-31", "close": 79.57, "volume": 336140.0}, {"date": "2017-06-01", "close": 80.67, "volume": 262667.0}, {"date": "2017-06-02", "close": 80.7, "volume": 266271.0}, {"date": "2017-06-05", "close": 78.67, "volume": 247311.0}, {"date": "2017-06-06", "close": 77.79, "volume": 243715.0}, {"date": "2017-06-07", "close": 77.45, "volume": 208201.0}, {"date": "2017-06-08", "close": 77.67, "volume": 226258.0}, {"date": "2017-06-09", "close": 78.1, "volume": 250927.0}, {"date": "2017-06-12", "close": 77.51, "volume": 244423.0}, {"date": "2017-06-13", "close": 77.87, "volume": 187671.0}, {"date": "2017-06-14", "close": 77.82, "volume": 148767.0}, {"date": "2017-06-15", "close": 77.1, "volume": 168610.0}, {"date": "2017-06-16", "close": 77.81, "volume": 784422.0}, {"date": "2017-06-19", "close": 76.49, "volume": 220712.0}, {"date": "2017-06-20", "close": 75.24, "volume": 209218.0}, {"date": "2017-06-21", "close": 74.41, "volume": 158626.0}, {"date": "2017-06-22", "close": 73.76, "volume": 323406.0}, {"date": "2017-06-23", "close": 73.45, "volume": 555806.0}, {"date": "2017-06-26", "close": 73.36, "volume": 308125.0}, {"date": "2017-06-27", "close": 73.16, "volume": 358213.0}, {"date": "2017-06-28", "close": 73.37, "volume": 313763.0}, {"date": "2017-06-29", "close": 72.83, "volume": 287268.0}, {"date": "2017-06-30", "close": 73.06, "volume": 307898.0}, {"date": "2017-07-03", "close": 73.89, "volume": 164639.0}, {"date": "2017-07-05", "close": 73.17, "volume": 320232.0}, {"date": "2017-07-06", "close": 73.31, "volume": 317131.0}, {"date": "2017-07-07", "close": 73.98, "volume": 251503.0}, {"date": "2017-07-10", "close": 74.02, "volume": 279168.0}, {"date": "2017-07-11", "close": 74.3, "volume": 402374.0}, {"date": "2017-07-12", "close": 77.42, "volume": 641267.0}, {"date": "2017-07-13", "close": 76.84, "volume": 493928.0}, {"date": "2017-07-14", "close": 77.59, "volume": 371896.0}, {"date": "2017-07-17", "close": 77.84, "volume": 312163.0}, {"date": "2017-07-18", "close": 78.95, "volume": 704994.0}, {"date": "2017-07-19", "close": 79.49, "volume": 454303.0}, {"date": "2017-07-20", "close": 80.37, "volume": 328335.0}, {"date": "2017-07-21", "close": 81.88, "volume": 289824.0}, {"date": "2017-07-24", "close": 81.56, "volume": 305658.0}, {"date": "2017-07-25", "close": 82.49, "volume": 342390.0}, {"date": "2017-07-26", "close": 81.84, "volume": 283226.0}, {"date": "2017-07-27", "close": 81.43, "volume": 477155.0}, {"date": "2017-07-28", "close": 80.31, "volume": 203342.0}, {"date": "2017-07-31", "close": 80.1, "volume": 202397.0}, {"date": "2017-08-01", "close": 80.65, "volume": 254954.0}, {"date": "2017-08-02", "close": 80.24, "volume": 222543.0}, {"date": "2017-08-03", "close": 79.58, "volume": 215168.0}, {"date": "2017-08-04", "close": 80.37, "volume": 183971.0}, {"date": "2017-08-07", "close": 80.37, "volume": 224670.0}, {"date": "2017-08-08", "close": 81.97, "volume": 282933.0}, {"date": "2017-08-09", "close": 81.46, "volume": 224512.0}, {"date": "2017-08-10", "close": 81.17, "volume": 259598.0}, {"date": "2017-08-11", "close": 81.15, "volume": 286298.0}, {"date": "2017-08-14", "close": 81.07, "volume": 174591.0}, {"date": "2017-08-15", "close": 80.25, "volume": 318356.0}, {"date": "2017-08-16", "close": 80.0, "volume": 165950.0}, {"date": "2017-08-17", "close": 78.73, "volume": 178443.0}, {"date": "2017-08-18", "close": 78.39, "volume": 371658.0}, {"date": "2017-08-21", "close": 78.46, "volume": 126428.0}, {"date": "2017-08-22", "close": 79.49, "volume": 188317.0}, {"date": "2017-08-23", "close": 79.45, "volume": 132630.0}, {"date": "2017-08-24", "close": 80.09, "volume": 146266.0}, {"date": "2017-08-25", "close": 80.23, "volume": 180967.0}, {"date": "2017-08-28", "close": 80.24, "volume": 404822.0}, {"date": "2017-08-29", "close": 80.2, "volume": 186915.0}, {"date": "2017-08-30", "close": 79.6, "volume": 185766.0}, {"date": "2017-08-31", "close": 79.52, "volume": 163921.0}, {"date": "2017-09-01", "close": 79.59, "volume": 188869.0}, {"date": "2017-09-05", "close": 79.31, "volume": 177039.0}, {"date": "2017-09-06", "close": 79.41, "volume": 162782.0}, {"date": "2017-09-07", "close": 79.97, "volume": 130084.0}, {"date": "2017-09-08", "close": 80.0, "volume": 145984.0}, {"date": "2017-09-11", "close": 81.07, "volume": 196410.0}, {"date": "2017-09-12", "close": 79.5, "volume": 127407.0}, {"date": "2017-09-13", "close": 79.26, "volume": 175489.0}, {"date": "2017-09-14", "close": 80.3, "volume": 192224.0}, {"date": "2017-09-15", "close": 80.48, "volume": 356011.0}, {"date": "2017-09-18", "close": 79.79, "volume": 96918.0}, {"date": "2017-09-19", "close": 79.15, "volume": 123167.0}, {"date": "2017-09-20", "close": 78.24, "volume": 158744.0}, {"date": "2017-09-21", "close": 78.05, "volume": 121162.0}, {"date": "2017-09-22", "close": 77.37, "volume": 112130.0}, {"date": "2017-09-25", "close": 78.11, "volume": 127052.0}, {"date": "2017-09-26", "close": 78.21, "volume": 149756.0}, {"date": "2017-09-27", "close": 78.39, "volume": 200116.0}, {"date": "2017-09-28", "close": 78.39, "volume": 117845.0}, {"date": "2017-09-29", "close": 77.62, "volume": 176856.0}, {"date": "2017-10-02", "close": 77.82, "volume": 205269.0}, {"date": "2017-10-03", "close": 77.18, "volume": 183274.0}, {"date": "2017-10-04", "close": 77.82, "volume": 350407.0}, {"date": "2017-10-05", "close": 77.63, "volume": 130480.0}, {"date": "2017-10-06", "close": 77.67, "volume": 124943.0}, {"date": "2017-10-09", "close": 77.84, "volume": 122445.0}, {"date": "2017-10-10", "close": 79.54, "volume": 214296.0}, {"date": "2017-10-11", "close": 79.89, "volume": 219600.0}, {"date": "2017-10-12", "close": 80.54, "volume": 195922.0}, {"date": "2017-10-13", "close": 79.89, "volume": 344231.0}, {"date": "2017-10-16", "close": 79.26, "volume": 158095.0}, {"date": "2017-10-17", "close": 79.14, "volume": 173288.0}, {"date": "2017-10-18", "close": 79.83, "volume": 143172.0}, {"date": "2017-10-19", "close": 79.91, "volume": 88877.0}, {"date": "2017-10-20", "close": 80.38, "volume": 161510.0}, {"date": "2017-10-23", "close": 80.48, "volume": 113101.0}, {"date": "2017-10-24", "close": 80.03, "volume": 145478.0}, {"date": "2017-10-25", "close": 80.2, "volume": 229531.0}, {"date": "2017-10-26", "close": 80.88, "volume": 188848.0}, {"date": "2017-10-27", "close": 82.2, "volume": 239186.0}, {"date": "2017-10-30", "close": 82.22, "volume": 325395.0}, {"date": "2017-10-31", "close": 82.39, "volume": 300888.0}, {"date": "2017-11-01", "close": 81.95, "volume": 206375.0}, {"date": "2017-11-02", "close": 81.83, "volume": 211686.0}, {"date": "2017-11-03", "close": 80.5, "volume": 244356.0}, {"date": "2017-11-06", "close": 79.93, "volume": 140618.0}, {"date": "2017-11-07", "close": 81.86, "volume": 234662.0}, {"date": "2017-11-08", "close": 83.2, "volume": 205553.0}, {"date": "2017-11-09", "close": 81.8, "volume": 143295.0}, {"date": "2017-11-10", "close": 80.08, "volume": 256050.0}, {"date": "2017-11-13", "close": 79.68, "volume": 215692.0}, {"date": "2017-11-14", "close": 82.7, "volume": 295120.0}, {"date": "2017-11-15", "close": 82.45, "volume": 453642.0}, {"date": "2017-11-16", "close": 82.85, "volume": 192000.0}, {"date": "2017-11-17", "close": 82.69, "volume": 180883.0}, {"date": "2017-11-20", "close": 82.13, "volume": 465269.0}, {"date": "2017-11-21", "close": 82.29, "volume": 236518.0}, {"date": "2017-11-22", "close": 82.26, "volume": 217577.0}, {"date": "2017-11-24", "close": 81.7, "volume": 41540.0}, {"date": "2017-11-27", "close": 82.96, "volume": 234342.0}, {"date": "2017-11-28", "close": 84.12, "volume": 245437.0}, {"date": "2017-11-29", "close": 84.96, "volume": 291505.0}, {"date": "2017-11-30", "close": 85.94, "volume": 294625.0}, {"date": "2017-12-01", "close": 86.23, "volume": 356778.0}, {"date": "2017-12-04", "close": 85.66, "volume": 381284.0}, {"date": "2017-12-05", "close": 83.4, "volume": 198750.0}, {"date": "2017-12-06", "close": 82.74, "volume": 121318.0}, {"date": "2017-12-07", "close": 82.67, "volume": 246541.0}, {"date": "2017-12-08", "close": 82.81, "volume": 183297.0}, {"date": "2017-12-11", "close": 82.95, "volume": 196314.0}, {"date": "2017-12-12", "close": 80.48, "volume": 177148.0}, {"date": "2017-12-13", "close": 80.53, "volume": 169226.0}, {"date": "2017-12-14", "close": 79.4, "volume": 164667.0}, {"date": "2017-12-15", "close": 80.11, "volume": 698798.0}, {"date": "2017-12-18", "close": 79.67, "volume": 158915.0}, {"date": "2017-12-19", "close": 82.46, "volume": 346125.0}, {"date": "2017-12-20", "close": 81.74, "volume": 232500.0}, {"date": "2017-12-21", "close": 80.82, "volume": 140690.0}, {"date": "2017-12-22", "close": 80.23, "volume": 114218.0}, {"date": "2017-12-26", "close": 80.0, "volume": 104510.0}, {"date": "2017-12-27", "close": 80.36, "volume": 118645.0}, {"date": "2017-12-28", "close": 80.9, "volume": 76983.0}, {"date": "2017-12-29", "close": 80.48, "volume": 138006.0}, {"date": "2018-01-02", "close": 79.74, "volume": 195301.0}, {"date": "2018-01-03", "close": 79.11, "volume": 152432.0}, {"date": "2018-01-04", "close": 79.13, "volume": 144233.0}, {"date": "2018-01-05", "close": 78.84, "volume": 158888.0}, {"date": "2018-01-08", "close": 79.28, "volume": 153248.0}, {"date": "2018-01-09", "close": 77.69, "volume": 154447.0}, {"date": "2018-01-10", "close": 76.08, "volume": 175160.0}, {"date": "2018-01-11", "close": 76.81, "volume": 151724.0}, {"date": "2018-01-12", "close": 75.75, "volume": 147766.0}, {"date": "2018-01-16", "close": 75.04, "volume": 141726.0}, {"date": "2018-01-17", "close": 76.07, "volume": 183398.0}, {"date": "2018-01-18", "close": 74.3, "volume": 204632.0}, {"date": "2018-01-19", "close": 74.24, "volume": 167634.0}, {"date": "2018-01-22", "close": 74.5, "volume": 129234.0}, {"date": "2018-01-23", "close": 75.46, "volume": 169299.0}, {"date": "2018-01-24", "close": 74.77, "volume": 115106.0}, {"date": "2018-01-25", "close": 75.77, "volume": 139300.0}, {"date": "2018-01-26", "close": 75.19, "volume": 204480.0}, {"date": "2018-01-29", "close": 74.2, "volume": 146066.0}, {"date": "2018-01-30", "close": 73.45, "volume": 191722.0}, {"date": "2018-01-31", "close": 73.58, "volume": 241136.0}, {"date": "2018-02-01", "close": 73.29, "volume": 228628.0}, {"date": "2018-02-02", "close": 72.22, "volume": 155293.0}, {"date": "2018-02-05", "close": 69.51, "volume": 325239.0}, {"date": "2018-02-06", "close": 67.96, "volume": 369255.0}, {"date": "2018-02-07", "close": 68.29, "volume": 230351.0}, {"date": "2018-02-08", "close": 66.68, "volume": 281590.0}, {"date": "2018-02-09", "close": 69.91, "volume": 310409.0}, {"date": "2018-02-12", "close": 69.8, "volume": 236713.0}, {"date": "2018-02-13", "close": 68.33, "volume": 224818.0}, {"date": "2018-02-14", "close": 67.05, "volume": 147862.0}, {"date": "2018-02-15", "close": 68.38, "volume": 165775.0}, {"date": "2018-02-16", "close": 68.85, "volume": 204881.0}, {"date": "2018-02-20", "close": 68.04, "volume": 176572.0}, {"date": "2018-02-21", "close": 66.87, "volume": 190014.0}, {"date": "2018-02-22", "close": 67.52, "volume": 164410.0}, {"date": "2018-02-23", "close": 69.17, "volume": 135920.0}, {"date": "2018-02-26", "close": 68.88, "volume": 111513.0}, {"date": "2018-02-27", "close": 68.2, "volume": 198221.0}, {"date": "2018-02-28", "close": 65.88, "volume": 307644.0}, {"date": "2018-03-01", "close": 65.36, "volume": 262014.0}, {"date": "2018-03-02", "close": 64.14, "volume": 649678.0}, {"date": "2018-03-05", "close": 67.56, "volume": 317036.0}, {"date": "2018-03-06", "close": 67.23, "volume": 271611.0}, {"date": "2018-03-07", "close": 67.61, "volume": 294113.0}, {"date": "2018-03-08", "close": 67.86, "volume": 290479.0}, {"date": "2018-03-09", "close": 69.26, "volume": 266930.0}, {"date": "2018-03-12", "close": 70.69, "volume": 342014.0}, {"date": "2018-03-13", "close": 70.65, "volume": 247670.0}, {"date": "2018-03-14", "close": 70.29, "volume": 281368.0}, {"date": "2018-03-15", "close": 69.94, "volume": 269608.0}, {"date": "2018-03-16", "close": 70.42, "volume": 485782.0}, {"date": "2018-03-19", "close": 69.48, "volume": 219332.0}, {"date": "2018-03-20", "close": 68.57, "volume": 180517.0}, {"date": "2018-03-21", "close": 68.52, "volume": 146767.0}, {"date": "2018-03-22", "close": 67.21, "volume": 311998.0}, {"date": "2018-03-23", "close": 66.2, "volume": 305217.0}, {"date": "2018-03-26", "close": 66.68, "volume": 424178.0}, {"date": "2018-03-27", "close": 67.19, "volume": 244256.0}, {"date": "2018-03-28", "close": 67.62, "volume": 227927.0}, {"date": "2018-03-29", "close": 67.63, "volume": 290661.0}, {"date": "2018-04-02", "close": 67.65, "volume": 283860.0}, {"date": "2018-04-03", "close": 67.56, "volume": 283199.0}, {"date": "2018-04-04", "close": 67.29, "volume": 268129.0}, {"date": "2018-04-05", "close": 68.67, "volume": 287894.0}, {"date": "2018-04-06", "close": 69.07, "volume": 247514.0}, {"date": "2018-04-09", "close": 69.42, "volume": 356448.0}, {"date": "2018-04-10", "close": 69.51, "volume": 373771.0}, {"date": "2018-04-11", "close": 69.29, "volume": 139514.0}, {"date": "2018-04-12", "close": 68.61, "volume": 210361.0}, {"date": "2018-04-13", "close": 68.96, "volume": 135357.0}, {"date": "2018-04-16", "close": 70.72, "volume": 148190.0}, {"date": "2018-04-17", "close": 71.06, "volume": 243723.0}, {"date": "2018-04-18", "close": 70.79, "volume": 227660.0}, {"date": "2018-04-19", "close": 71.26, "volume": 182403.0}, {"date": "2018-04-20", "close": 71.01, "volume": 206903.0}, {"date": "2018-04-23", "close": 72.11, "volume": 274245.0}, {"date": "2018-04-24", "close": 72.57, "volume": 125221.0}, {"date": "2018-04-25", "close": 72.62, "volume": 272826.0}, {"date": "2018-04-26", "close": 74.2, "volume": 249257.0}, {"date": "2018-04-27", "close": 74.7, "volume": 191956.0}, {"date": "2018-04-30", "close": 72.99, "volume": 233359.0}, {"date": "2018-05-01", "close": 72.79, "volume": 226251.0}, {"date": "2018-05-02", "close": 73.23, "volume": 274471.0}, {"date": "2018-05-03", "close": 73.31, "volume": 179961.0}, {"date": "2018-05-04", "close": 74.32, "volume": 139391.0}, {"date": "2018-05-07", "close": 73.49, "volume": 233307.0}, {"date": "2018-05-08", "close": 72.92, "volume": 339924.0}, {"date": "2018-05-09", "close": 71.9, "volume": 229501.0}, {"date": "2018-05-10", "close": 72.92, "volume": 158806.0}, {"date": "2018-05-11", "close": 72.82, "volume": 134304.0}, {"date": "2018-05-14", "close": 73.14, "volume": 379065.0}, {"date": "2018-05-15", "close": 72.55, "volume": 249310.0}, {"date": "2018-05-16", "close": 71.44, "volume": 211942.0}, {"date": "2018-05-17", "close": 71.1, "volume": 115703.0}, {"date": "2018-05-18", "close": 70.79, "volume": 295563.0}, {"date": "2018-05-21", "close": 70.71, "volume": 170691.0}, {"date": "2018-05-22", "close": 70.96, "volume": 225080.0}, {"date": "2018-05-23", "close": 72.43, "volume": 387090.0}, {"date": "2018-05-24", "close": 73.55, "volume": 451647.0}, {"date": "2018-05-25", "close": 73.55, "volume": 172997.0}, {"date": "2018-05-29", "close": 74.69, "volume": 326839.0}, {"date": "2018-05-30", "close": 75.93, "volume": 295020.0}, {"date": "2018-05-31", "close": 75.7, "volume": 242151.0}, {"date": "2018-06-01", "close": 76.25, "volume": 359382.0}, {"date": "2018-06-04", "close": 76.24, "volume": 301610.0}, {"date": "2018-06-05", "close": 75.36, "volume": 378212.0}, {"date": "2018-06-06", "close": 73.33, "volume": 384750.0}, {"date": "2018-06-07", "close": 74.19, "volume": 411839.0}, {"date": "2018-06-08", "close": 73.89, "volume": 281786.0}, {"date": "2018-06-11", "close": 72.59, "volume": 219492.0}, {"date": "2018-06-12", "close": 73.55, "volume": 263803.0}, {"date": "2018-06-13", "close": 72.99, "volume": 271138.0}, {"date": "2018-06-14", "close": 74.14, "volume": 184541.0}, {"date": "2018-06-15", "close": 74.6, "volume": 361939.0}, {"date": "2018-06-18", "close": 75.86, "volume": 242630.0}, {"date": "2018-06-19", "close": 77.94, "volume": 312971.0}, {"date": "2018-06-20", "close": 78.26, "volume": 277890.0}, {"date": "2018-06-21", "close": 78.29, "volume": 222755.0}, {"date": "2018-06-22", "close": 77.96, "volume": 532768.0}, {"date": "2018-06-25", "close": 76.81, "volume": 335677.0}, {"date": "2018-06-26", "close": 76.59, "volume": 279538.0}, {"date": "2018-06-27", "close": 75.98, "volume": 192126.0}, {"date": "2018-06-28", "close": 76.83, "volume": 303809.0}, {"date": "2018-06-29", "close": 76.27, "volume": 173163.0}, {"date": "2018-07-02", "close": 76.85, "volume": 232493.0}, {"date": "2018-07-03", "close": 78.14, "volume": 184530.0}, {"date": "2018-07-05", "close": 78.88, "volume": 494050.0}, {"date": "2018-07-06", "close": 79.99, "volume": 374232.0}, {"date": "2018-07-09", "close": 77.77, "volume": 338751.0}, {"date": "2018-07-10", "close": 79.26, "volume": 160312.0}, {"date": "2018-07-11", "close": 79.79, "volume": 157848.0}, {"date": "2018-07-12", "close": 80.08, "volume": 233148.0}, {"date": "2018-07-13", "close": 79.72, "volume": 222999.0}, {"date": "2018-07-16", "close": 78.54, "volume": 147300.0}, {"date": "2018-07-17", "close": 77.53, "volume": 159893.0}, {"date": "2018-07-18", "close": 77.53, "volume": 129886.0}, {"date": "2018-07-19", "close": 79.09, "volume": 101545.0}, {"date": "2018-07-20", "close": 78.72, "volume": 118935.0}, {"date": "2018-07-23", "close": 78.15, "volume": 121929.0}, {"date": "2018-07-24", "close": 78.35, "volume": 173702.0}, {"date": "2018-07-25", "close": 78.22, "volume": 240233.0}, {"date": "2018-07-26", "close": 78.49, "volume": 106087.0}, {"date": "2018-07-27", "close": 77.47, "volume": 111433.0}, {"date": "2018-07-30", "close": 76.5, "volume": 390443.0}, {"date": "2018-07-31", "close": 78.2, "volume": 160196.0}, {"date": "2018-08-01", "close": 77.79, "volume": 188443.0}, {"date": "2018-08-02", "close": 79.18, "volume": 212241.0}, {"date": "2018-08-03", "close": 77.93, "volume": 101485.0}, {"date": "2018-08-06", "close": 78.54, "volume": 80297.0}, {"date": "2018-08-07", "close": 78.29, "volume": 140744.0}, {"date": "2018-08-08", "close": 78.51, "volume": 163062.0}, {"date": "2018-08-09", "close": 78.77, "volume": 92415.0}, {"date": "2018-08-10", "close": 78.92, "volume": 131177.0}, {"date": "2018-08-13", "close": 78.46, "volume": 125503.0}, {"date": "2018-08-14", "close": 79.22, "volume": 144220.0}, {"date": "2018-08-15", "close": 80.04, "volume": 161837.0}, {"date": "2018-08-16", "close": 81.34, "volume": 117487.0}, {"date": "2018-08-17", "close": 80.91, "volume": 129121.0}, {"date": "2018-08-20", "close": 79.94, "volume": 102667.0}, {"date": "2018-08-21", "close": 79.74, "volume": 188246.0}, {"date": "2018-08-22", "close": 78.89, "volume": 112973.0}, {"date": "2018-08-23", "close": 78.22, "volume": 85611.0}, {"date": "2018-08-24", "close": 78.43, "volume": 121112.0}, {"date": "2018-08-27", "close": 77.17, "volume": 312739.0}, {"date": "2018-08-28", "close": 76.65, "volume": 231710.0}, {"date": "2018-08-29", "close": 77.22, "volume": 409338.0}, {"date": "2018-08-30", "close": 76.9, "volume": 233678.0}, {"date": "2018-08-31", "close": 77.32, "volume": 342758.0}, {"date": "2018-09-04", "close": 78.28, "volume": 214485.0}, {"date": "2018-09-05", "close": 79.54, "volume": 135958.0}, {"date": "2018-09-06", "close": 80.65, "volume": 161454.0}, {"date": "2018-09-07", "close": 80.37, "volume": 195878.0}, {"date": "2018-09-10", "close": 82.09, "volume": 362836.0}, {"date": "2018-09-11", "close": 82.92, "volume": 185275.0}, {"date": "2018-09-12", "close": 82.15, "volume": 177575.0}, {"date": "2018-09-13", "close": 82.79, "volume": 180381.0}, {"date": "2018-09-14", "close": 82.13, "volume": 176021.0}, {"date": "2018-09-17", "close": 82.18, "volume": 131633.0}, {"date": "2018-09-18", "close": 81.67, "volume": 166244.0}, {"date": "2018-09-19", "close": 78.64, "volume": 184860.0}, {"date": "2018-09-20", "close": 79.72, "volume": 119809.0}, {"date": "2018-09-21", "close": 79.4, "volume": 409333.0}, {"date": "2018-09-24", "close": 78.53, "volume": 125954.0}, {"date": "2018-09-25", "close": 78.04, "volume": 161731.0}, {"date": "2018-09-26", "close": 76.8, "volume": 141888.0}, {"date": "2018-09-27", "close": 77.87, "volume": 180031.0}, {"date": "2018-09-28", "close": 79.03, "volume": 209468.0}, {"date": "2018-10-01", "close": 78.66, "volume": 296591.0}, {"date": "2018-10-02", "close": 79.26, "volume": 142661.0}, {"date": "2018-10-03", "close": 79.45, "volume": 141183.0}, {"date": "2018-10-04", "close": 80.08, "volume": 155986.0}, {"date": "2018-10-05", "close": 80.66, "volume": 163666.0}, {"date": "2018-10-08", "close": 82.24, "volume": 120705.0}, {"date": "2018-10-09", "close": 82.06, "volume": 158305.0}, {"date": "2018-10-10", "close": 81.43, "volume": 188679.0}, {"date": "2018-10-11", "close": 79.76, "volume": 266799.0}, {"date": "2018-10-12", "close": 77.74, "volume": 234754.0}, {"date": "2018-10-15", "close": 78.86, "volume": 140734.0}, {"date": "2018-10-16", "close": 79.55, "volume": 147427.0}, {"date": "2018-10-17", "close": 79.66, "volume": 139912.0}, {"date": "2018-10-18", "close": 79.34, "volume": 102558.0}, {"date": "2018-10-19", "close": 80.52, "volume": 144174.0}, {"date": "2018-10-22", "close": 80.31, "volume": 175882.0}, {"date": "2018-10-23", "close": 79.64, "volume": 153539.0}, {"date": "2018-10-24", "close": 80.82, "volume": 181349.0}, {"date": "2018-10-25", "close": 79.11, "volume": 180597.0}, {"date": "2018-10-26", "close": 78.34, "volume": 137942.0}, {"date": "2018-10-29", "close": 78.72, "volume": 107143.0}, {"date": "2018-10-30", "close": 79.1, "volume": 113667.0}, {"date": "2018-10-31", "close": 77.27, "volume": 253382.0}, {"date": "2018-11-01", "close": 77.0, "volume": 201667.0}, {"date": "2018-11-02", "close": 77.92, "volume": 168892.0}, {"date": "2018-11-05", "close": 79.86, "volume": 150567.0}, {"date": "2018-11-06", "close": 81.07, "volume": 144806.0}, {"date": "2018-11-07", "close": 82.53, "volume": 171758.0}, {"date": "2018-11-08", "close": 82.51, "volume": 139050.0}, {"date": "2018-11-09", "close": 83.51, "volume": 199800.0}, {"date": "2018-11-12", "close": 84.77, "volume": 218277.0}, {"date": "2018-11-13", "close": 84.49, "volume": 143727.0}, {"date": "2018-11-14", "close": 84.34, "volume": 195504.0}, {"date": "2018-11-15", "close": 84.37, "volume": 179188.0}, {"date": "2018-11-16", "close": 84.43, "volume": 176303.0}, {"date": "2018-11-19", "close": 84.14, "volume": 154495.0}, {"date": "2018-11-20", "close": 83.87, "volume": 130468.0}, {"date": "2018-11-21", "close": 82.69, "volume": 82542.0}, {"date": "2018-11-23", "close": 82.85, "volume": 46825.0}, {"date": "2018-11-26", "close": 83.35, "volume": 74451.0}, {"date": "2018-11-27", "close": 76.91, "volume": 719945.0}, {"date": "2018-11-28", "close": 78.04, "volume": 2668193.0}, {"date": "2018-11-29", "close": 76.84, "volume": 382609.0}, {"date": "2018-11-30", "close": 78.77, "volume": 536321.0}, {"date": "2018-12-03", "close": 80.2, "volume": 389276.0}, {"date": "2018-12-04", "close": 80.57, "volume": 417076.0}, {"date": "2018-12-06", "close": 81.16, "volume": 396360.0}, {"date": "2018-12-07", "close": 80.76, "volume": 366365.0}, {"date": "2018-12-10", "close": 81.0, "volume": 223303.0}, {"date": "2018-12-11", "close": 81.09, "volume": 348468.0}, {"date": "2018-12-12", "close": 82.74, "volume": 418108.0}, {"date": "2018-12-13", "close": 83.03, "volume": 213845.0}, {"date": "2018-12-14", "close": 82.69, "volume": 254162.0}, {"date": "2018-12-17", "close": 80.66, "volume": 530690.0}, {"date": "2018-12-18", "close": 80.35, "volume": 372135.0}, {"date": "2018-12-19", "close": 80.11, "volume": 316373.0}, {"date": "2018-12-20", "close": 79.89, "volume": 503491.0}, {"date": "2018-12-21", "close": 79.98, "volume": 879222.0}, {"date": "2018-12-24", "close": 74.09, "volume": 169822.0}, {"date": "2018-12-26", "close": 74.97, "volume": 301557.0}, {"date": "2018-12-27", "close": 75.45, "volume": 316233.0}, {"date": "2018-12-28", "close": 75.47, "volume": 238560.0}, {"date": "2018-12-31", "close": 76.5, "volume": 190830.0}, {"date": "2019-01-02", "close": 74.01, "volume": 280677.0}, {"date": "2019-01-03", "close": 73.92, "volume": 236718.0}, {"date": "2019-01-04", "close": 75.4, "volume": 310436.0}, {"date": "2019-01-07", "close": 74.33, "volume": 235416.0}, {"date": "2019-01-08", "close": 76.83, "volume": 230519.0}, {"date": "2019-01-09", "close": 76.0, "volume": 121595.0}, {"date": "2019-01-10", "close": 77.73, "volume": 172171.0}, {"date": "2019-01-11", "close": 77.27, "volume": 154652.0}, {"date": "2019-01-14", "close": 75.93, "volume": 177226.0}, {"date": "2019-01-15", "close": 77.04, "volume": 213308.0}, {"date": "2019-01-16", "close": 77.91, "volume": 197797.0}, {"date": "2019-01-17", "close": 79.11, "volume": 262420.0}, {"date": "2019-01-18", "close": 78.42, "volume": 220710.0}, {"date": "2019-01-22", "close": 78.17, "volume": 235310.0}, {"date": "2019-01-23", "close": 78.1, "volume": 150610.0}, {"date": "2019-01-24", "close": 78.32, "volume": 149567.0}, {"date": "2019-01-25", "close": 77.18, "volume": 106209.0}, {"date": "2019-01-28", "close": 76.47, "volume": 154562.0}, {"date": "2019-01-29", "close": 76.41, "volume": 137680.0}, {"date": "2019-01-30", "close": 76.35, "volume": 215648.0}, {"date": "2019-01-31", "close": 78.32, "volume": 318637.0}, {"date": "2019-02-01", "close": 78.11, "volume": 149484.0}, {"date": "2019-02-04", "close": 77.78, "volume": 158754.0}, {"date": "2019-02-05", "close": 77.98, "volume": 125928.0}, {"date": "2019-02-06", "close": 77.57, "volume": 154130.0}, {"date": "2019-02-07", "close": 78.91, "volume": 222761.0}, {"date": "2019-02-08", "close": 78.5, "volume": 271670.0}, {"date": "2019-02-11", "close": 78.43, "volume": 200028.0}, {"date": "2019-02-12", "close": 77.59, "volume": 187133.0}, {"date": "2019-02-13", "close": 78.6, "volume": 227004.0}, {"date": "2019-02-14", "close": 78.1, "volume": 244864.0}, {"date": "2019-02-15", "close": 80.63, "volume": 891362.0}, {"date": "2019-02-19", "close": 82.16, "volume": 476206.0}, {"date": "2019-02-20", "close": 82.88, "volume": 345966.0}, {"date": "2019-02-21", "close": 83.98, "volume": 192561.0}, {"date": "2019-02-22", "close": 84.24, "volume": 386078.0}, {"date": "2019-02-25", "close": 82.66, "volume": 432032.0}, {"date": "2019-02-26", "close": 81.3, "volume": 248330.0}, {"date": "2019-02-27", "close": 81.17, "volume": 308350.0}, {"date": "2019-02-28", "close": 81.94, "volume": 359300.0}, {"date": "2019-03-01", "close": 82.88, "volume": 189145.0}, {"date": "2019-03-04", "close": 84.79, "volume": 330210.0}, {"date": "2019-03-05", "close": 82.32, "volume": 274122.0}, {"date": "2019-03-06", "close": 82.01, "volume": 258611.0}, {"date": "2019-03-07", "close": 82.0, "volume": 246582.0}, {"date": "2019-03-08", "close": 82.52, "volume": 216916.0}, {"date": "2019-03-11", "close": 82.9, "volume": 273043.0}, {"date": "2019-03-12", "close": 83.9, "volume": 301315.0}, {"date": "2019-03-13", "close": 83.53, "volume": 199558.0}, {"date": "2019-03-14", "close": 82.79, "volume": 231603.0}, {"date": "2019-03-15", "close": 83.15, "volume": 1103823.0}, {"date": "2019-03-18", "close": 83.34, "volume": 204070.0}, {"date": "2019-03-19", "close": 82.79, "volume": 247544.0}, {"date": "2019-03-20", "close": 82.43, "volume": 321388.0}, {"date": "2019-03-21", "close": 83.11, "volume": 664183.0}, {"date": "2019-03-22", "close": 82.97, "volume": 327885.0}, {"date": "2019-03-25", "close": 83.25, "volume": 314688.0}, {"date": "2019-03-26", "close": 83.52, "volume": 423774.0}, {"date": "2019-03-27", "close": 82.6, "volume": 317121.0}, {"date": "2019-03-28", "close": 82.59, "volume": 266415.0}, {"date": "2019-03-29", "close": 82.26, "volume": 325513.0}, {"date": "2019-04-01", "close": 82.76, "volume": 255091.0}, {"date": "2019-04-02", "close": 81.63, "volume": 258925.0}, {"date": "2019-04-03", "close": 81.94, "volume": 165966.0}, {"date": "2019-04-04", "close": 82.28, "volume": 211720.0}, {"date": "2019-04-05", "close": 83.52, "volume": 140319.0}, {"date": "2019-04-08", "close": 83.08, "volume": 197660.0}, {"date": "2019-04-09", "close": 82.13, "volume": 139232.0}, {"date": "2019-04-10", "close": 82.5, "volume": 142779.0}, {"date": "2019-04-11", "close": 83.38, "volume": 156365.0}, {"date": "2019-04-12", "close": 83.58, "volume": 168052.0}, {"date": "2019-04-15", "close": 84.01, "volume": 237955.0}, {"date": "2019-04-16", "close": 83.41, "volume": 169434.0}, {"date": "2019-04-17", "close": 82.49, "volume": 103092.0}, {"date": "2019-04-18", "close": 82.25, "volume": 117857.0}, {"date": "2019-04-22", "close": 81.67, "volume": 148846.0}, {"date": "2019-04-23", "close": 82.34, "volume": 296834.0}, {"date": "2019-04-24", "close": 82.48, "volume": 119186.0}, {"date": "2019-04-25", "close": 82.55, "volume": 127037.0}, {"date": "2019-04-26", "close": 82.48, "volume": 144148.0}, {"date": "2019-04-29", "close": 82.91, "volume": 146415.0}, {"date": "2019-04-30", "close": 83.19, "volume": 348825.0}, {"date": "2019-05-01", "close": 82.36, "volume": 176283.0}, {"date": "2019-05-02", "close": 82.14, "volume": 278064.0}, {"date": "2019-05-03", "close": 83.6, "volume": 230650.0}, {"date": "2019-05-06", "close": 82.97, "volume": 243915.0}, {"date": "2019-05-07", "close": 81.52, "volume": 279317.0}, {"date": "2019-05-08", "close": 81.1, "volume": 298787.0}, {"date": "2019-05-09", "close": 79.59, "volume": 328616.0}, {"date": "2019-05-10", "close": 83.25, "volume": 560259.0}, {"date": "2019-05-13", "close": 83.97, "volume": 275273.0}, {"date": "2019-05-14", "close": 83.59, "volume": 289276.0}, {"date": "2019-05-15", "close": 83.89, "volume": 254139.0}, {"date": "2019-05-16", "close": 85.52, "volume": 401695.0}, {"date": "2019-05-17", "close": 84.24, "volume": 898628.0}, {"date": "2019-05-20", "close": 84.39, "volume": 309433.0}, {"date": "2019-05-21", "close": 84.52, "volume": 236359.0}, {"date": "2019-05-22", "close": 85.55, "volume": 236083.0}, {"date": "2019-05-23", "close": 86.9, "volume": 395503.0}, {"date": "2019-05-24", "close": 87.08, "volume": 299896.0}, {"date": "2019-05-28", "close": 86.01, "volume": 400065.0}, {"date": "2019-05-29", "close": 85.01, "volume": 296482.0}, {"date": "2019-05-30", "close": 83.8, "volume": 186613.0}, {"date": "2019-05-31", "close": 85.14, "volume": 334310.0}, {"date": "2019-06-03", "close": 86.52, "volume": 275223.0}, {"date": "2019-06-04", "close": 86.44, "volume": 260656.0}, {"date": "2019-06-05", "close": 87.44, "volume": 223049.0}, {"date": "2019-06-06", "close": 87.38, "volume": 300135.0}, {"date": "2019-06-07", "close": 87.39, "volume": 282894.0}, {"date": "2019-06-10", "close": 87.38, "volume": 258466.0}, {"date": "2019-06-11", "close": 86.17, "volume": 208042.0}, {"date": "2019-06-12", "close": 87.48, "volume": 199307.0}, {"date": "2019-06-13", "close": 88.1, "volume": 170867.0}, {"date": "2019-06-14", "close": 88.0, "volume": 190263.0}, {"date": "2019-06-17", "close": 87.8, "volume": 154959.0}, {"date": "2019-06-18", "close": 88.23, "volume": 358884.0}, {"date": "2019-06-19", "close": 90.0, "volume": 205383.0}, {"date": "2019-06-20", "close": 90.69, "volume": 154963.0}, {"date": "2019-06-21", "close": 91.24, "volume": 366577.0}, {"date": "2019-06-24", "close": 90.47, "volume": 241246.0}, {"date": "2019-06-25", "close": 90.8, "volume": 159236.0}, {"date": "2019-06-26", "close": 89.01, "volume": 262278.0}, {"date": "2019-06-27", "close": 88.69, "volume": 281241.0}, {"date": "2019-06-28", "close": 89.62, "volume": 741615.0}, {"date": "2019-07-01", "close": 89.41, "volume": 186880.0}, {"date": "2019-07-02", "close": 90.36, "volume": 195707.0}, {"date": "2019-07-03", "close": 90.95, "volume": 72070.0}, {"date": "2019-07-05", "close": 91.54, "volume": 149738.0}, {"date": "2019-07-08", "close": 90.58, "volume": 129264.0}, {"date": "2019-07-09", "close": 90.95, "volume": 136804.0}, {"date": "2019-07-10", "close": 91.06, "volume": 94071.0}, {"date": "2019-07-11", "close": 90.85, "volume": 132135.0}, {"date": "2019-07-12", "close": 90.55, "volume": 173057.0}, {"date": "2019-07-15", "close": 89.65, "volume": 126101.0}, {"date": "2019-07-16", "close": 89.39, "volume": 170054.0}, {"date": "2019-07-17", "close": 90.22, "volume": 211884.0}, {"date": "2019-07-18", "close": 89.91, "volume": 301464.0}, {"date": "2019-07-19", "close": 89.12, "volume": 138886.0}, {"date": "2019-07-22", "close": 88.54, "volume": 164418.0}, {"date": "2019-07-23", "close": 89.02, "volume": 152406.0}, {"date": "2019-07-24", "close": 89.25, "volume": 170466.0}, {"date": "2019-07-25", "close": 88.46, "volume": 125829.0}, {"date": "2019-07-26", "close": 89.43, "volume": 137782.0}, {"date": "2019-07-29", "close": 89.57, "volume": 185167.0}, {"date": "2019-07-30", "close": 89.17, "volume": 191323.0}, {"date": "2019-07-31", "close": 88.91, "volume": 208633.0}, {"date": "2019-08-01", "close": 89.88, "volume": 218814.0}, {"date": "2019-08-02", "close": 89.11, "volume": 201757.0}, {"date": "2019-08-05", "close": 87.58, "volume": 240477.0}, {"date": "2019-08-06", "close": 88.33, "volume": 217468.0}, {"date": "2019-08-07", "close": 88.72, "volume": 285499.0}, {"date": "2019-08-08", "close": 90.45, "volume": 346612.0}, {"date": "2019-08-09", "close": 89.05, "volume": 177952.0}, {"date": "2019-08-12", "close": 88.38, "volume": 177093.0}, {"date": "2019-08-13", "close": 89.12, "volume": 183356.0}, {"date": "2019-08-14", "close": 87.52, "volume": 200159.0}, {"date": "2019-08-15", "close": 88.56, "volume": 187237.0}, {"date": "2019-08-16", "close": 90.03, "volume": 216943.0}, {"date": "2019-08-19", "close": 89.99, "volume": 149134.0}, {"date": "2019-08-20", "close": 88.9, "volume": 124352.0}, {"date": "2019-08-21", "close": 89.12, "volume": 144099.0}, {"date": "2019-08-22", "close": 88.93, "volume": 133830.0}, {"date": "2019-08-23", "close": 86.81, "volume": 248430.0}, {"date": "2019-08-26", "close": 88.04, "volume": 228100.0}, {"date": "2019-08-27", "close": 88.04, "volume": 250751.0}, {"date": "2019-08-28", "close": 88.64, "volume": 216281.0}, {"date": "2019-08-29", "close": 90.3, "volume": 302673.0}, {"date": "2019-08-30", "close": 91.23, "volume": 346911.0}, {"date": "2019-09-03", "close": 91.48, "volume": 322397.0}, {"date": "2019-09-04", "close": 91.14, "volume": 229307.0}, {"date": "2019-09-05", "close": 90.91, "volume": 200641.0}, {"date": "2019-09-06", "close": 90.07, "volume": 217633.0}, {"date": "2019-09-09", "close": 89.46, "volume": 240375.0}, {"date": "2019-09-10", "close": 89.81, "volume": 189711.0}, {"date": "2019-09-11", "close": 91.17, "volume": 267013.0}, {"date": "2019-09-12", "close": 91.84, "volume": 261403.0}, {"date": "2019-09-13", "close": 92.0, "volume": 196203.0}, {"date": "2019-09-16", "close": 92.14, "volume": 170693.0}, {"date": "2019-09-17", "close": 91.71, "volume": 182284.0}, {"date": "2019-09-18", "close": 91.0, "volume": 297114.0}, {"date": "2019-09-19", "close": 91.1, "volume": 315803.0}, {"date": "2019-09-20", "close": 91.51, "volume": 565831.0}, {"date": "2019-09-23", "close": 90.51, "volume": 255269.0}, {"date": "2019-09-24", "close": 90.27, "volume": 353361.0}, {"date": "2019-09-25", "close": 90.8, "volume": 231034.0}, {"date": "2019-09-26", "close": 90.4, "volume": 144144.0}, {"date": "2019-09-27", "close": 90.0, "volume": 234485.0}, {"date": "2019-09-30", "close": 91.04, "volume": 310861.0}, {"date": "2019-10-01", "close": 90.07, "volume": 186926.0}, {"date": "2019-10-02", "close": 89.24, "volume": 286729.0}, {"date": "2019-10-03", "close": 90.05, "volume": 179704.0}, {"date": "2019-10-04", "close": 91.11, "volume": 184416.0}, {"date": "2019-10-07", "close": 91.0, "volume": 272950.0}, {"date": "2019-10-08", "close": 90.15, "volume": 282201.0}, {"date": "2019-10-09", "close": 90.41, "volume": 363925.0}, {"date": "2019-10-10", "close": 90.34, "volume": 220228.0}, {"date": "2019-10-11", "close": 91.44, "volume": 287866.0}, {"date": "2019-10-14", "close": 90.75, "volume": 180873.0}, {"date": "2019-10-15", "close": 89.0, "volume": 268705.0}, {"date": "2019-10-16", "close": 88.69, "volume": 244208.0}, {"date": "2019-10-17", "close": 88.86, "volume": 238224.0}, {"date": "2019-10-18", "close": 89.22, "volume": 171021.0}, {"date": "2019-10-21", "close": 89.0, "volume": 130757.0}, {"date": "2019-10-22", "close": 88.56, "volume": 146167.0}, {"date": "2019-10-23", "close": 88.84, "volume": 143901.0}, {"date": "2019-10-24", "close": 89.03, "volume": 185655.0}, {"date": "2019-10-25", "close": 87.93, "volume": 180987.0}, {"date": "2019-10-28", "close": 86.42, "volume": 209006.0}, {"date": "2019-10-29", "close": 86.8, "volume": 232706.0}, {"date": "2019-10-30", "close": 87.25, "volume": 206486.0}, {"date": "2019-10-31", "close": 87.3, "volume": 197255.0}, {"date": "2019-11-01", "close": 87.83, "volume": 185857.0}, {"date": "2019-11-04", "close": 83.54, "volume": 459054.0}, {"date": "2019-11-05", "close": 84.94, "volume": 372106.0}, {"date": "2019-11-06", "close": 84.72, "volume": 284568.0}, {"date": "2019-11-07", "close": 79.73, "volume": 804930.0}, {"date": "2019-11-08", "close": 78.09, "volume": 388806.0}, {"date": "2019-11-11", "close": 76.09, "volume": 289289.0}, {"date": "2019-11-12", "close": 75.74, "volume": 268770.0}, {"date": "2019-11-13", "close": 76.41, "volume": 422726.0}, {"date": "2019-11-14", "close": 77.23, "volume": 370742.0}, {"date": "2019-11-15", "close": 76.71, "volume": 538523.0}, {"date": "2019-11-18", "close": 75.93, "volume": 179505.0}, {"date": "2019-11-19", "close": 76.79, "volume": 277902.0}, {"date": "2019-11-20", "close": 76.54, "volume": 244487.0}, {"date": "2019-11-21", "close": 75.75, "volume": 221253.0}, {"date": "2019-11-22", "close": 75.9, "volume": 139971.0}, {"date": "2019-11-25", "close": 76.42, "volume": 207371.0}, {"date": "2019-11-26", "close": 76.39, "volume": 206149.0}, {"date": "2019-11-27", "close": 76.71, "volume": 137487.0}, {"date": "2019-11-29", "close": 75.76, "volume": 94972.0}, {"date": "2019-12-02", "close": 75.29, "volume": 348503.0}, {"date": "2019-12-03", "close": 75.78, "volume": 403628.0}, {"date": "2019-12-04", "close": 75.17, "volume": 259377.0}, {"date": "2019-12-05", "close": 74.91, "volume": 236805.0}, {"date": "2019-12-06", "close": 75.14, "volume": 226107.0}, {"date": "2019-12-09", "close": 74.75, "volume": 254093.0}, {"date": "2019-12-10", "close": 75.22, "volume": 184404.0}, {"date": "2019-12-11", "close": 75.6, "volume": 200872.0}, {"date": "2019-12-12", "close": 74.68, "volume": 255901.0}, {"date": "2019-12-13", "close": 75.24, "volume": 611973.0}, {"date": "2019-12-16", "close": 75.65, "volume": 697822.0}, {"date": "2019-12-17", "close": 76.59, "volume": 490621.0}, {"date": "2019-12-18", "close": 76.66, "volume": 307827.0}, {"date": "2019-12-19", "close": 75.93, "volume": 251247.0}, {"date": "2019-12-20", "close": 76.46, "volume": 691416.0}, {"date": "2019-12-23", "close": 75.82, "volume": 204446.0}, {"date": "2019-12-24", "close": 75.02, "volume": 78603.0}, {"date": "2019-12-26", "close": 75.03, "volume": 126693.0}, {"date": "2019-12-27", "close": 75.24, "volume": 209609.0}, {"date": "2019-12-30", "close": 75.62, "volume": 175641.0}, {"date": "2019-12-31", "close": 75.97, "volume": 297051.0}, {"date": "2020-01-02", "close": 75.74, "volume": 393888.0}, {"date": "2020-01-03", "close": 76.3, "volume": 405158.0}, {"date": "2020-01-06", "close": 75.68, "volume": 253328.0}, {"date": "2020-01-07", "close": 74.85, "volume": 334384.0}, {"date": "2020-01-08", "close": 75.12, "volume": 593947.0}, {"date": "2020-01-09", "close": 75.42, "volume": 283680.0}, {"date": "2020-01-10", "close": 75.72, "volume": 499598.0}, {"date": "2020-01-13", "close": 76.67, "volume": 353877.0}, {"date": "2020-01-14", "close": 77.67, "volume": 439860.0}, {"date": "2020-01-15", "close": 77.41, "volume": 448921.0}, {"date": "2020-01-16", "close": 76.8, "volume": 472687.0}, {"date": "2020-01-17", "close": 76.7, "volume": 454967.0}, {"date": "2020-01-21", "close": 77.79, "volume": 288152.0}, {"date": "2020-01-22", "close": 78.1, "volume": 482323.0}, {"date": "2020-01-23", "close": 79.29, "volume": 385673.0}, {"date": "2020-01-24", "close": 79.01, "volume": 350356.0}, {"date": "2020-01-27", "close": 78.27, "volume": 328274.0}, {"date": "2020-01-28", "close": 78.0, "volume": 328995.0}, {"date": "2020-01-29", "close": 76.49, "volume": 539250.0}, {"date": "2020-01-30", "close": 76.64, "volume": 379454.0}, {"date": "2020-01-31", "close": 75.51, "volume": 439706.0}, {"date": "2020-02-03", "close": 76.74, "volume": 567312.0}, {"date": "2020-02-04", "close": 77.01, "volume": 253531.0}, {"date": "2020-02-05", "close": 77.1, "volume": 284490.0}, {"date": "2020-02-06", "close": 77.01, "volume": 203249.0}, {"date": "2020-02-07", "close": 77.19, "volume": 273464.0}, {"date": "2020-02-10", "close": 77.09, "volume": 201702.0}, {"date": "2020-02-11", "close": 77.71, "volume": 334032.0}, {"date": "2020-02-12", "close": 78.53, "volume": 286794.0}, {"date": "2020-02-13", "close": 79.95, "volume": 303287.0}, {"date": "2020-02-14", "close": 79.5, "volume": 216777.0}, {"date": "2020-02-18", "close": 79.45, "volume": 195642.0}, {"date": "2020-02-19", "close": 79.04, "volume": 237034.0}, {"date": "2020-02-20", "close": 79.06, "volume": 268530.0}, {"date": "2020-02-21", "close": 79.14, "volume": 308510.0}, {"date": "2020-02-24", "close": 76.68, "volume": 477457.0}, {"date": "2020-02-25", "close": 73.76, "volume": 578429.0}, {"date": "2020-02-26", "close": 71.69, "volume": 376619.0}, {"date": "2020-02-27", "close": 69.06, "volume": 806585.0}, {"date": "2020-02-28", "close": 64.68, "volume": 620273.0}, {"date": "2020-03-02", "close": 68.47, "volume": 588851.0}, {"date": "2020-03-03", "close": 67.4, "volume": 384378.0}, {"date": "2020-03-04", "close": 70.57, "volume": 445789.0}, {"date": "2020-03-05", "close": 71.32, "volume": 515137.0}, {"date": "2020-03-06", "close": 70.28, "volume": 915160.0}, {"date": "2020-03-09", "close": 65.93, "volume": 618389.0}, {"date": "2020-03-10", "close": 69.3, "volume": 559248.0}, {"date": "2020-03-11", "close": 61.93, "volume": 521634.0}, {"date": "2020-03-12", "close": 52.74, "volume": 832531.0}, {"date": "2020-03-13", "close": 58.41, "volume": 597799.0}, {"date": "2020-03-16", "close": 52.27, "volume": 517125.0}, {"date": "2020-03-17", "close": 59.41, "volume": 621810.0}, {"date": "2020-03-18", "close": 59.56, "volume": 714495.0}, {"date": "2020-03-19", "close": 61.82, "volume": 611311.0}, {"date": "2020-03-20", "close": 53.01, "volume": 776903.0}, {"date": "2020-03-23", "close": 52.31, "volume": 712378.0}, {"date": "2020-03-24", "close": 57.82, "volume": 494926.0}, {"date": "2020-03-25", "close": 61.14, "volume": 858401.0}, {"date": "2020-03-26", "close": 68.88, "volume": 581994.0}, {"date": "2020-03-27", "close": 69.0, "volume": 704113.0}, {"date": "2020-03-30", "close": 71.68, "volume": 868328.0}, {"date": "2020-03-31", "close": 69.56, "volume": 649916.0}, {"date": "2020-04-01", "close": 65.41, "volume": 621628.0}, {"date": "2020-04-02", "close": 68.08, "volume": 481973.0}, {"date": "2020-04-03", "close": 67.92, "volume": 755548.0}, {"date": "2020-04-06", "close": 74.84, "volume": 473453.0}, {"date": "2020-04-07", "close": 72.85, "volume": 477342.0}, {"date": "2020-04-08", "close": 75.57, "volume": 513273.0}, {"date": "2020-04-09", "close": 78.21, "volume": 437338.0}, {"date": "2020-04-13", "close": 76.64, "volume": 315400.0}, {"date": "2020-04-14", "close": 77.82, "volume": 757725.0}, {"date": "2020-04-15", "close": 76.18, "volume": 1053931.0}, {"date": "2020-04-16", "close": 75.98, "volume": 531526.0}, {"date": "2020-04-17", "close": 77.52, "volume": 419822.0}, {"date": "2020-04-20", "close": 75.89, "volume": 469736.0}, {"date": "2020-04-21", "close": 77.05, "volume": 378274.0}, {"date": "2020-04-22", "close": 76.5, "volume": 368756.0}, {"date": "2020-04-23", "close": 76.96, "volume": 657045.0}, {"date": "2020-04-24", "close": 78.14, "volume": 1119286.0}, {"date": "2020-04-27", "close": 78.18, "volume": 1136123.0}, {"date": "2020-04-28", "close": 79.29, "volume": 355680.0}, {"date": "2020-04-29", "close": 79.94, "volume": 378156.0}, {"date": "2020-04-30", "close": 75.8, "volume": 361009.0}, {"date": "2020-05-01", "close": 74.04, "volume": 358414.0}, {"date": "2020-05-04", "close": 72.95, "volume": 389464.0}, {"date": "2020-05-05", "close": 73.47, "volume": 298642.0}, {"date": "2020-05-06", "close": 70.76, "volume": 275224.0}, {"date": "2020-05-07", "close": 72.12, "volume": 347459.0}, {"date": "2020-05-08", "close": 76.05, "volume": 367066.0}, {"date": "2020-05-11", "close": 74.04, "volume": 537361.0}, {"date": "2020-05-12", "close": 72.44, "volume": 468512.0}, {"date": "2020-05-13", "close": 69.48, "volume": 435110.0}, {"date": "2020-05-14", "close": 67.77, "volume": 558422.0}, {"date": "2020-05-15", "close": 68.76, "volume": 1102278.0}, {"date": "2020-05-18", "close": 74.1, "volume": 417552.0}, {"date": "2020-05-19", "close": 71.06, "volume": 331092.0}, {"date": "2020-05-20", "close": 73.07, "volume": 380830.0}, {"date": "2020-05-21", "close": 73.44, "volume": 312090.0}, {"date": "2020-05-22", "close": 73.37, "volume": 145395.0}, {"date": "2020-05-26", "close": 74.91, "volume": 232455.0}, {"date": "2020-05-27", "close": 76.96, "volume": 317454.0}, {"date": "2020-05-28", "close": 75.68, "volume": 285825.0}, {"date": "2020-05-29", "close": 75.95, "volume": 369312.0}, {"date": "2020-06-01", "close": 75.07, "volume": 293204.0}, {"date": "2020-06-02", "close": 75.74, "volume": 247003.0}, {"date": "2020-06-03", "close": 76.29, "volume": 280906.0}, {"date": "2020-06-04", "close": 73.73, "volume": 280145.0}, {"date": "2020-06-05", "close": 75.42, "volume": 310854.0}, {"date": "2020-06-08", "close": 76.3, "volume": 245923.0}, {"date": "2020-06-09", "close": 74.51, "volume": 250990.0}, {"date": "2020-06-10", "close": 71.06, "volume": 439178.0}, {"date": "2020-06-11", "close": 67.1, "volume": 417404.0}, {"date": "2020-06-12", "close": 66.78, "volume": 389207.0}, {"date": "2020-06-15", "close": 68.67, "volume": 359820.0}, {"date": "2020-06-16", "close": 69.02, "volume": 268334.0}, {"date": "2020-06-17", "close": 67.22, "volume": 436848.0}, {"date": "2020-06-18", "close": 68.61, "volume": 407041.0}, {"date": "2020-06-19", "close": 66.06, "volume": 840405.0}, {"date": "2020-06-22", "close": 66.69, "volume": 309259.0}, {"date": "2020-06-23", "close": 66.27, "volume": 211567.0}, {"date": "2020-06-24", "close": 65.69, "volume": 313152.0}, {"date": "2020-06-25", "close": 65.37, "volume": 257956.0}, {"date": "2020-06-26", "close": 65.52, "volume": 572980.0}, {"date": "2020-06-29", "close": 67.52, "volume": 192384.0}, {"date": "2020-06-30", "close": 69.05, "volume": 824538.0}, {"date": "2020-07-01", "close": 67.8, "volume": 275491.0}, {"date": "2020-07-02", "close": 68.46, "volume": 161059.0}, {"date": "2020-07-06", "close": 69.46, "volume": 284972.0}, {"date": "2020-07-07", "close": 68.87, "volume": 397848.0}, {"date": "2020-07-08", "close": 68.27, "volume": 235042.0}, {"date": "2020-07-09", "close": 66.95, "volume": 282940.0}, {"date": "2020-07-10", "close": 68.99, "volume": 354281.0}, {"date": "2020-07-13", "close": 69.72, "volume": 308387.0}, {"date": "2020-07-14", "close": 71.07, "volume": 263042.0}, {"date": "2020-07-15", "close": 71.81, "volume": 326479.0}, {"date": "2020-07-16", "close": 71.13, "volume": 242247.0}, {"date": "2020-07-17", "close": 72.07, "volume": 177974.0}, {"date": "2020-07-20", "close": 70.57, "volume": 263610.0}, {"date": "2020-07-21", "close": 71.36, "volume": 193255.0}, {"date": "2020-07-22", "close": 72.16, "volume": 351506.0}, {"date": "2020-07-23", "close": 71.93, "volume": 254780.0}, {"date": "2020-07-24", "close": 70.23, "volume": 223051.0}, {"date": "2020-07-27", "close": 66.86, "volume": 432624.0}, {"date": "2020-07-28", "close": 69.52, "volume": 213242.0}, {"date": "2020-07-29", "close": 70.43, "volume": 179586.0}, {"date": "2020-07-30", "close": 69.85, "volume": 137053.0}, {"date": "2020-07-31", "close": 69.64, "volume": 266093.0}, {"date": "2020-08-03", "close": 69.3, "volume": 181133.0}, {"date": "2020-08-04", "close": 69.49, "volume": 173058.0}, {"date": "2020-08-05", "close": 68.95, "volume": 330591.0}, {"date": "2020-08-06", "close": 70.35, "volume": 298149.0}, {"date": "2020-08-07", "close": 72.9, "volume": 311732.0}, {"date": "2020-08-10", "close": 73.15, "volume": 284753.0}, {"date": "2020-08-11", "close": 72.71, "volume": 231187.0}, {"date": "2020-08-12", "close": 74.15, "volume": 209551.0}, {"date": "2020-08-13", "close": 72.11, "volume": 190358.0}, {"date": "2020-08-14", "close": 70.53, "volume": 159940.0}, {"date": "2020-08-17", "close": 69.45, "volume": 144047.0}, {"date": "2020-08-18", "close": 68.08, "volume": 184933.0}, {"date": "2020-08-19", "close": 67.72, "volume": 257605.0}, {"date": "2020-08-20", "close": 65.79, "volume": 271625.0}, {"date": "2020-08-21", "close": 65.2, "volume": 950269.0}, {"date": "2020-08-24", "close": 65.78, "volume": 279225.0}, {"date": "2020-08-25", "close": 64.37, "volume": 225778.0}, {"date": "2020-08-26", "close": 62.03, "volume": 354811.0}, {"date": "2020-08-27", "close": 61.82, "volume": 352630.0}, {"date": "2020-08-28", "close": 62.39, "volume": 396069.0}, {"date": "2020-08-31", "close": 62.87, "volume": 381778.0}, {"date": "2020-09-01", "close": 61.55, "volume": 243784.0}, {"date": "2020-09-02", "close": 62.73, "volume": 370096.0}, {"date": "2020-09-03", "close": 64.15, "volume": 414694.0}, {"date": "2020-09-04", "close": 63.71, "volume": 375509.0}, {"date": "2020-09-08", "close": 63.16, "volume": 514708.0}, {"date": "2020-09-09", "close": 63.44, "volume": 302454.0}, {"date": "2020-09-10", "close": 62.9, "volume": 385665.0}, {"date": "2020-09-11", "close": 62.44, "volume": 260840.0}, {"date": "2020-09-14", "close": 62.86, "volume": 299728.0}, {"date": "2020-09-15", "close": 62.32, "volume": 484335.0}, {"date": "2020-09-16", "close": 62.15, "volume": 503575.0}, {"date": "2020-09-17", "close": 61.75, "volume": 339275.0}, {"date": "2020-09-18", "close": 62.0, "volume": 722510.0}, {"date": "2020-09-21", "close": 62.32, "volume": 432253.0}, {"date": "2020-09-22", "close": 62.26, "volume": 402768.0}, {"date": "2020-09-23", "close": 60.08, "volume": 287198.0}, {"date": "2020-09-24", "close": 61.66, "volume": 250818.0}, {"date": "2020-09-25", "close": 62.54, "volume": 377273.0}, {"date": "2020-09-28", "close": 62.44, "volume": 260493.0}, {"date": "2020-09-29", "close": 62.08, "volume": 159465.0}, {"date": "2020-09-30", "close": 63.1, "volume": 271782.0}, {"date": "2020-10-01", "close": 62.85, "volume": 230974.0}, {"date": "2020-10-02", "close": 64.0, "volume": 202961.0}, {"date": "2020-10-05", "close": 64.8, "volume": 246866.0}, {"date": "2020-10-06", "close": 65.86, "volume": 238053.0}, {"date": "2020-10-07", "close": 66.07, "volume": 222311.0}, {"date": "2020-10-08", "close": 67.66, "volume": 178761.0}, {"date": "2020-10-09", "close": 67.06, "volume": 188642.0}, {"date": "2020-10-12", "close": 67.89, "volume": 227365.0}, {"date": "2020-10-13", "close": 67.3, "volume": 179957.0}, {"date": "2020-10-14", "close": 66.33, "volume": 167641.0}, {"date": "2020-10-15", "close": 66.33, "volume": 241112.0}, {"date": "2020-10-16", "close": 66.84, "volume": 140371.0}, {"date": "2020-10-19", "close": 65.92, "volume": 284001.0}, {"date": "2020-10-20", "close": 66.85, "volume": 167188.0}, {"date": "2020-10-21", "close": 67.35, "volume": 162538.0}, {"date": "2020-10-22", "close": 68.53, "volume": 170620.0}, {"date": "2020-10-23", "close": 69.2, "volume": 164475.0}, {"date": "2020-10-26", "close": 68.93, "volume": 203607.0}, {"date": "2020-10-27", "close": 68.17, "volume": 170422.0}, {"date": "2020-10-28", "close": 64.85, "volume": 232978.0}, {"date": "2020-10-29", "close": 64.84, "volume": 170431.0}, {"date": "2020-10-30", "close": 65.72, "volume": 251314.0}, {"date": "2020-11-02", "close": 67.67, "volume": 147784.0}, {"date": "2020-11-03", "close": 69.06, "volume": 197787.0}, {"date": "2020-11-04", "close": 67.26, "volume": 112765.0}, {"date": "2020-11-05", "close": 68.12, "volume": 151840.0}, {"date": "2020-11-06", "close": 67.33, "volume": 163562.0}, {"date": "2020-11-09", "close": 71.0, "volume": 292511.0}, {"date": "2020-11-10", "close": 74.74, "volume": 299832.0}, {"date": "2020-11-11", "close": 72.75, "volume": 189715.0}, {"date": "2020-11-12", "close": 69.66, "volume": 192619.0}, {"date": "2020-11-13", "close": 70.37, "volume": 240356.0}, {"date": "2020-11-16", "close": 70.44, "volume": 298851.0}, {"date": "2020-11-17", "close": 69.82, "volume": 306709.0}, {"date": "2020-11-18", "close": 67.6, "volume": 188449.0}, {"date": "2020-11-19", "close": 67.42, "volume": 213615.0}, {"date": "2020-11-20", "close": 67.27, "volume": 294501.0}, {"date": "2020-11-23", "close": 67.39, "volume": 194834.0}, {"date": "2020-11-24", "close": 69.03, "volume": 255535.0}, {"date": "2020-11-25", "close": 68.04, "volume": 148927.0}, {"date": "2020-11-27", "close": 66.59, "volume": 91499.0}, {"date": "2020-11-30", "close": 64.25, "volume": 336139.0}, {"date": "2020-12-01", "close": 65.28, "volume": 335611.0}, {"date": "2020-12-02", "close": 66.12, "volume": 302740.0}, {"date": "2020-12-03", "close": 64.58, "volume": 242906.0}, {"date": "2020-12-04", "close": 65.13, "volume": 362973.0}, {"date": "2020-12-07", "close": 65.25, "volume": 190288.0}, {"date": "2020-12-08", "close": 64.66, "volume": 305068.0}, {"date": "2020-12-09", "close": 64.25, "volume": 296081.0}, {"date": "2020-12-10", "close": 62.87, "volume": 527297.0}, {"date": "2020-12-11", "close": 63.05, "volume": 268791.0}, {"date": "2020-12-14", "close": 63.97, "volume": 345384.0}, {"date": "2020-12-15", "close": 64.96, "volume": 342287.0}, {"date": "2020-12-16", "close": 63.58, "volume": 353121.0}, {"date": "2020-12-17", "close": 63.27, "volume": 387548.0}, {"date": "2020-12-18", "close": 61.15, "volume": 1056404.0}, {"date": "2020-12-21", "close": 59.39, "volume": 411544.0}, {"date": "2020-12-22", "close": 59.39, "volume": 278434.0}, {"date": "2020-12-23", "close": 59.23, "volume": 297051.0}, {"date": "2020-12-24", "close": 60.14, "volume": 217039.0}, {"date": "2020-12-28", "close": 60.01, "volume": 251941.0}, {"date": "2020-12-29", "close": 60.55, "volume": 210914.0}, {"date": "2020-12-30", "close": 59.85, "volume": 220990.0}, {"date": "2020-12-31", "close": 60.75, "volume": 289915.0}, {"date": "2021-01-04", "close": 59.44, "volume": 302790.0}, {"date": "2021-01-05", "close": 58.92, "volume": 328379.0}, {"date": "2021-01-06", "close": 60.96, "volume": 501770.0}, {"date": "2021-01-07", "close": 59.22, "volume": 454963.0}, {"date": "2021-01-08", "close": 58.51, "volume": 437606.0}, {"date": "2021-01-11", "close": 58.11, "volume": 416954.0}, {"date": "2021-01-12", "close": 59.79, "volume": 546711.0}, {"date": "2021-01-13", "close": 59.6, "volume": 349071.0}, {"date": "2021-01-14", "close": 59.89, "volume": 322643.0}, {"date": "2021-01-15", "close": 60.11, "volume": 274621.0}, {"date": "2021-01-19", "close": 58.89, "volume": 463744.0}, {"date": "2021-01-20", "close": 58.27, "volume": 418297.0}, {"date": "2021-01-21", "close": 57.55, "volume": 423307.0}, {"date": "2021-01-22", "close": 58.62, "volume": 471731.0}, {"date": "2021-01-25", "close": 60.56, "volume": 576626.0}, {"date": "2021-01-26", "close": 60.85, "volume": 398622.0}, {"date": "2021-01-27", "close": 60.42, "volume": 343661.0}, {"date": "2021-01-28", "close": 60.33, "volume": 380756.0}, {"date": "2021-01-29", "close": 59.96, "volume": 743438.0}, {"date": "2021-02-01", "close": 60.76, "volume": 423362.0}, {"date": "2021-02-02", "close": 60.62, "volume": 316416.0}, {"date": "2021-02-03", "close": 60.51, "volume": 370422.0}, {"date": "2021-02-04", "close": 61.91, "volume": 358139.0}, {"date": "2021-02-05", "close": 62.55, "volume": 391273.0}, {"date": "2021-02-08", "close": 61.39, "volume": 345639.0}, {"date": "2021-02-09", "close": 61.25, "volume": 245206.0}, {"date": "2021-02-10", "close": 61.73, "volume": 265862.0}, {"date": "2021-02-11", "close": 62.53, "volume": 304650.0}, {"date": "2021-02-12", "close": 61.83, "volume": 259663.0}, {"date": "2021-02-16", "close": 62.36, "volume": 236408.0}, {"date": "2021-02-17", "close": 63.66, "volume": 320319.0}, {"date": "2021-02-18", "close": 64.34, "volume": 319541.0}, {"date": "2021-02-19", "close": 64.8, "volume": 459468.0}, {"date": "2021-02-22", "close": 64.26, "volume": 469342.0}, {"date": "2021-02-23", "close": 65.86, "volume": 486557.0}, {"date": "2021-02-24", "close": 65.01, "volume": 426959.0}, {"date": "2021-02-25", "close": 64.11, "volume": 363444.0}, {"date": "2021-02-26", "close": 62.35, "volume": 672254.0}, {"date": "2021-03-01", "close": 63.64, "volume": 993768.0}, {"date": "2021-03-02", "close": 63.38, "volume": 729155.0}, {"date": "2021-03-03", "close": 63.73, "volume": 431903.0}, {"date": "2021-03-04", "close": 65.17, "volume": 337391.0}, {"date": "2021-03-05", "close": 69.28, "volume": 475635.0}, {"date": "2021-03-08", "close": 71.08, "volume": 357069.0}, {"date": "2021-03-09", "close": 68.69, "volume": 484245.0}, {"date": "2021-03-10", "close": 67.95, "volume": 936162.0}, {"date": "2021-03-11", "close": 65.51, "volume": 960213.0}, {"date": "2021-03-12", "close": 65.33, "volume": 1927834.0}, {"date": "2021-03-15", "close": 66.27, "volume": 1185799.0}, {"date": "2021-03-16", "close": 67.26, "volume": 1652217.0}, {"date": "2021-03-17", "close": 66.07, "volume": 812988.0}, {"date": "2021-03-18", "close": 67.12, "volume": 846809.0}, {"date": "2021-03-19", "close": 67.8, "volume": 2982743.0}, {"date": "2021-03-22", "close": 66.5, "volume": 504419.0}, {"date": "2021-03-23", "close": 67.22, "volume": 536620.0}, {"date": "2021-03-24", "close": 68.56, "volume": 381818.0}, {"date": "2021-03-25", "close": 68.51, "volume": 385778.0}, {"date": "2021-03-26", "close": 67.26, "volume": 743664.0}, {"date": "2021-03-29", "close": 69.33, "volume": 454247.0}, {"date": "2021-03-30", "close": 69.1, "volume": 296502.0}, {"date": "2021-03-31", "close": 68.71, "volume": 375943.0}, {"date": "2021-04-01", "close": 68.24, "volume": 281345.0}, {"date": "2021-04-05", "close": 68.74, "volume": 336859.0}, {"date": "2021-04-06", "close": 68.96, "volume": 281820.0}, {"date": "2021-04-07", "close": 69.54, "volume": 200036.0}, {"date": "2021-04-08", "close": 69.37, "volume": 334333.0}, {"date": "2021-04-09", "close": 69.2, "volume": 222700.0}, {"date": "2021-04-12", "close": 69.84, "volume": 286389.0}, {"date": "2021-04-13", "close": 69.76, "volume": 210170.0}, {"date": "2021-04-14", "close": 70.65, "volume": 235408.0}, {"date": "2021-04-15", "close": 72.32, "volume": 302036.0}, {"date": "2021-04-16", "close": 72.38, "volume": 230585.0}, {"date": "2021-04-19", "close": 71.87, "volume": 331641.0}, {"date": "2021-04-20", "close": 72.9, "volume": 360531.0}, {"date": "2021-04-21", "close": 72.96, "volume": 228715.0}, {"date": "2021-04-22", "close": 71.92, "volume": 236360.0}, {"date": "2021-04-23", "close": 71.93, "volume": 187932.0}, {"date": "2021-04-26", "close": 70.9, "volume": 335131.0}, {"date": "2021-04-27", "close": 69.24, "volume": 320523.0}, {"date": "2021-04-28", "close": 69.28, "volume": 287418.0}, {"date": "2021-04-29", "close": 69.84, "volume": 251585.0}, {"date": "2021-04-30", "close": 69.72, "volume": 345385.0}, {"date": "2021-05-03", "close": 70.91, "volume": 272617.0}, {"date": "2021-05-04", "close": 70.26, "volume": 260687.0}, {"date": "2021-05-05", "close": 69.33, "volume": 486464.0}, {"date": "2021-05-06", "close": 70.18, "volume": 415622.0}, {"date": "2021-05-07", "close": 70.37, "volume": 451130.0}, {"date": "2021-05-10", "close": 71.9, "volume": 348024.0}, {"date": "2021-05-11", "close": 70.7, "volume": 352667.0}, {"date": "2021-05-12", "close": 68.89, "volume": 248218.0}, {"date": "2021-05-13", "close": 71.75, "volume": 623221.0}, {"date": "2021-05-14", "close": 69.86, "volume": 385040.0}, {"date": "2021-05-17", "close": 68.88, "volume": 297938.0}, {"date": "2021-05-18", "close": 67.75, "volume": 466338.0}, {"date": "2021-05-19", "close": 66.49, "volume": 497766.0}, {"date": "2021-05-20", "close": 66.97, "volume": 944879.0}, {"date": "2021-05-21", "close": 66.25, "volume": 1244638.0}, {"date": "2021-05-24", "close": 66.56, "volume": 1730651.0}, {"date": "2021-05-25", "close": 66.61, "volume": 745724.0}, {"date": "2021-05-26", "close": 66.57, "volume": 513482.0}, {"date": "2021-05-27", "close": 65.93, "volume": 302234.0}, {"date": "2021-05-28", "close": 66.01, "volume": 336297.0}, {"date": "2021-06-01", "close": 67.17, "volume": 386175.0}, {"date": "2021-06-02", "close": 66.77, "volume": 658846.0}, {"date": "2021-06-03", "close": 67.08, "volume": 407051.0}, {"date": "2021-06-04", "close": 66.48, "volume": 344593.0}, {"date": "2021-06-07", "close": 66.34, "volume": 189239.0}, {"date": "2021-06-08", "close": 66.27, "volume": 319583.0}, {"date": "2021-06-09", "close": 67.21, "volume": 574304.0}, {"date": "2021-06-10", "close": 66.97, "volume": 240071.0}, {"date": "2021-06-11", "close": 67.67, "volume": 223419.0}, {"date": "2021-06-14", "close": 66.78, "volume": 247247.0}, {"date": "2021-06-15", "close": 66.94, "volume": 243177.0}, {"date": "2021-06-16", "close": 66.25, "volume": 280903.0}, {"date": "2021-06-17", "close": 65.78, "volume": 219478.0}, {"date": "2021-06-18", "close": 63.19, "volume": 820160.0}, {"date": "2021-06-21", "close": 64.54, "volume": 330400.0}, {"date": "2021-06-22", "close": 63.45, "volume": 359383.0}, {"date": "2021-06-23", "close": 63.27, "volume": 286874.0}, {"date": "2021-06-24", "close": 63.7, "volume": 220539.0}, {"date": "2021-06-25", "close": 64.54, "volume": 799278.0}, {"date": "2021-06-28", "close": 65.5, "volume": 559658.0}, {"date": "2021-06-29", "close": 65.09, "volume": 537759.0}, {"date": "2021-06-30", "close": 66.19, "volume": 846112.0}, {"date": "2021-07-01", "close": 66.89, "volume": 569440.0}, {"date": "2021-07-02", "close": 66.96, "volume": 349537.0}, {"date": "2021-07-06", "close": 66.04, "volume": 325695.0}, {"date": "2021-07-07", "close": 67.6, "volume": 441987.0}, {"date": "2021-07-08", "close": 67.25, "volume": 541439.0}, {"date": "2021-07-09", "close": 68.45, "volume": 397064.0}, {"date": "2021-07-12", "close": 69.23, "volume": 375555.0}, {"date": "2021-07-13", "close": 68.75, "volume": 684813.0}, {"date": "2021-07-14", "close": 69.57, "volume": 347889.0}, {"date": "2021-07-15", "close": 70.62, "volume": 497745.0}, {"date": "2021-07-16", "close": 71.07, "volume": 623380.0}, {"date": "2021-07-19", "close": 69.42, "volume": 770402.0}, {"date": "2021-07-20", "close": 70.99, "volume": 641301.0}, {"date": "2021-07-21", "close": 70.42, "volume": 353147.0}, {"date": "2021-07-22", "close": 69.41, "volume": 284740.0}, {"date": "2021-07-23", "close": 70.72, "volume": 190079.0}, {"date": "2021-07-26", "close": 70.26, "volume": 233675.0}, {"date": "2021-07-27", "close": 71.17, "volume": 269949.0}, {"date": "2021-07-28", "close": 70.43, "volume": 343357.0}, {"date": "2021-07-29", "close": 70.53, "volume": 263366.0}, {"date": "2021-07-30", "close": 69.93, "volume": 290023.0}, {"date": "2021-08-02", "close": 71.04, "volume": 265070.0}, {"date": "2021-08-03", "close": 72.92, "volume": 425407.0}, {"date": "2021-08-04", "close": 71.98, "volume": 640655.0}, {"date": "2021-08-05", "close": 72.03, "volume": 323620.0}, {"date": "2021-08-06", "close": 72.1, "volume": 313512.0}, {"date": "2021-08-09", "close": 71.14, "volume": 373451.0}, {"date": "2021-08-10", "close": 70.65, "volume": 311553.0}, {"date": "2021-08-11", "close": 71.83, "volume": 326794.0}, {"date": "2021-08-12", "close": 71.57, "volume": 238966.0}, {"date": "2021-08-13", "close": 71.48, "volume": 223146.0}, {"date": "2021-08-16", "close": 72.17, "volume": 290425.0}, {"date": "2021-08-17", "close": 72.63, "volume": 291600.0}, {"date": "2021-08-18", "close": 71.5, "volume": 289286.0}, {"date": "2021-08-19", "close": 71.85, "volume": 338897.0}, {"date": "2021-08-20", "close": 72.13, "volume": 453786.0}, {"date": "2021-08-23", "close": 70.76, "volume": 492837.0}, {"date": "2021-08-24", "close": 69.22, "volume": 683425.0}, {"date": "2021-08-25", "close": 69.16, "volume": 485881.0}, {"date": "2021-08-26", "close": 68.16, "volume": 438906.0}, {"date": "2021-08-27", "close": 69.2, "volume": 448169.0}, {"date": "2021-08-30", "close": 70.04, "volume": 451755.0}, {"date": "2021-08-31", "close": 70.31, "volume": 507690.0}, {"date": "2021-09-01", "close": 71.71, "volume": 363286.0}, {"date": "2021-09-02", "close": 71.92, "volume": 369655.0}, {"date": "2021-09-03", "close": 71.61, "volume": 360999.0}, {"date": "2021-09-07", "close": 70.57, "volume": 402745.0}, {"date": "2021-09-08", "close": 71.77, "volume": 455740.0}, {"date": "2021-09-09", "close": 70.45, "volume": 449152.0}, {"date": "2021-09-10", "close": 68.7, "volume": 396217.0}, {"date": "2021-09-13", "close": 69.34, "volume": 441299.0}, {"date": "2021-09-14", "close": 69.4, "volume": 508843.0}, {"date": "2021-09-15", "close": 69.02, "volume": 315131.0}, {"date": "2021-09-16", "close": 68.77, "volume": 267280.0}, {"date": "2021-09-17", "close": 68.02, "volume": 1086932.0}, {"date": "2021-09-20", "close": 66.94, "volume": 803821.0}, {"date": "2021-09-21", "close": 66.63, "volume": 370507.0}, {"date": "2021-09-22", "close": 67.35, "volume": 333616.0}, {"date": "2021-09-23", "close": 67.55, "volume": 342947.0}, {"date": "2021-09-24", "close": 67.43, "volume": 334882.0}, {"date": "2021-09-27", "close": 67.6, "volume": 318611.0}, {"date": "2021-09-28", "close": 66.7, "volume": 342712.0}, {"date": "2021-09-29", "close": 67.93, "volume": 301627.0}, {"date": "2021-09-30", "close": 66.88, "volume": 386810.0}, {"date": "2021-10-01", "close": 67.74, "volume": 351019.0}, {"date": "2021-10-04", "close": 66.07, "volume": 1198945.0}, {"date": "2021-10-05", "close": 70.42, "volume": 2449965.0}, {"date": "2021-10-06", "close": 68.0, "volume": 922291.0}, {"date": "2021-10-07", "close": 66.1, "volume": 898197.0}, {"date": "2021-10-08", "close": 64.34, "volume": 404404.0}, {"date": "2021-10-11", "close": 64.18, "volume": 526179.0}, {"date": "2021-10-12", "close": 63.43, "volume": 438479.0}, {"date": "2021-10-13", "close": 64.92, "volume": 634424.0}, {"date": "2021-10-14", "close": 69.49, "volume": 2547660.0}, {"date": "2021-10-15", "close": 68.77, "volume": 1386831.0}, {"date": "2021-10-18", "close": 69.22, "volume": 1111204.0}, {"date": "2021-10-19", "close": 68.31, "volume": 689927.0}, {"date": "2021-10-20", "close": 67.35, "volume": 555426.0}, {"date": "2021-10-21", "close": 68.29, "volume": 644104.0}, {"date": "2021-10-22", "close": 69.18, "volume": 363249.0}, {"date": "2021-10-25", "close": 69.42, "volume": 646079.0}, {"date": "2021-10-26", "close": 69.16, "volume": 287172.0}, {"date": "2021-10-27", "close": 68.6, "volume": 526498.0}, {"date": "2021-10-28", "close": 68.75, "volume": 292027.0}, {"date": "2021-10-29", "close": 69.25, "volume": 635947.0}, {"date": "2021-11-01", "close": 69.84, "volume": 396968.0}, {"date": "2021-11-02", "close": 70.1, "volume": 483286.0}, {"date": "2021-11-03", "close": 71.52, "volume": 609608.0}, {"date": "2021-11-04", "close": 70.78, "volume": 401081.0}, {"date": "2021-11-05", "close": 71.16, "volume": 326689.0}, {"date": "2021-11-08", "close": 68.87, "volume": 395195.0}, {"date": "2021-11-09", "close": 67.99, "volume": 618916.0}, {"date": "2021-11-10", "close": 70.76, "volume": 449136.0}, {"date": "2021-11-11", "close": 70.21, "volume": 208625.0}, {"date": "2021-11-12", "close": 69.57, "volume": 238003.0}, {"date": "2021-11-15", "close": 71.28, "volume": 322593.0}, {"date": "2021-11-16", "close": 69.38, "volume": 234720.0}, {"date": "2021-11-17", "close": 68.86, "volume": 269675.0}, {"date": "2021-11-18", "close": 68.87, "volume": 225494.0}, {"date": "2021-11-19", "close": 69.94, "volume": 527829.0}, {"date": "2021-11-22", "close": 69.39, "volume": 257239.0}, {"date": "2021-11-23", "close": 69.84, "volume": 165374.0}, {"date": "2021-11-24", "close": 70.23, "volume": 170560.0}, {"date": "2021-11-26", "close": 69.25, "volume": 323182.0}, {"date": "2021-11-29", "close": 68.89, "volume": 371955.0}, {"date": "2021-11-30", "close": 65.81, "volume": 652999.0}, {"date": "2021-12-01", "close": 64.99, "volume": 489517.0}, {"date": "2021-12-02", "close": 65.92, "volume": 264687.0}, {"date": "2021-12-03", "close": 66.7, "volume": 397906.0}, {"date": "2021-12-06", "close": 70.78, "volume": 505970.0}, {"date": "2021-12-07", "close": 68.59, "volume": 328216.0}, {"date": "2021-12-08", "close": 70.12, "volume": 190408.0}, {"date": "2021-12-09", "close": 68.5, "volume": 163737.0}, {"date": "2021-12-10", "close": 68.73, "volume": 466236.0}, {"date": "2021-12-13", "close": 68.05, "volume": 384561.0}, {"date": "2021-12-14", "close": 68.4, "volume": 463105.0}, {"date": "2021-12-15", "close": 69.29, "volume": 386824.0}, {"date": "2021-12-16", "close": 69.74, "volume": 271318.0}, {"date": "2021-12-17", "close": 70.47, "volume": 789063.0}, {"date": "2021-12-20", "close": 71.94, "volume": 353826.0}, {"date": "2021-12-21", "close": 71.99, "volume": 535898.0}, {"date": "2021-12-22", "close": 71.48, "volume": 174329.0}, {"date": "2021-12-23", "close": 71.28, "volume": 127312.0}, {"date": "2021-12-27", "close": 70.2, "volume": 376709.0}, {"date": "2021-12-28", "close": 69.81, "volume": 202715.0}, {"date": "2021-12-29", "close": 69.6, "volume": 183975.0}, {"date": "2021-12-30", "close": 69.95, "volume": 171285.0}, {"date": "2021-12-31", "close": 70.05, "volume": 160604.0}, {"date": "2022-01-03", "close": 68.83, "volume": 295016.0}, {"date": "2022-01-04", "close": 69.0, "volume": 144784.0}, {"date": "2022-01-05", "close": 68.31, "volume": 182431.0}, {"date": "2022-01-06", "close": 67.82, "volume": 117086.0}, {"date": "2022-01-07", "close": 68.23, "volume": 177853.0}, {"date": "2022-01-10", "close": 67.83, "volume": 190196.0}, {"date": "2022-01-11", "close": 66.89, "volume": 240309.0}, {"date": "2022-01-12", "close": 66.48, "volume": 190230.0}, {"date": "2022-01-13", "close": 65.95, "volume": 192895.0}, {"date": "2022-01-14", "close": 65.73, "volume": 250693.0}, {"date": "2022-01-18", "close": 65.77, "volume": 274591.0}, {"date": "2022-01-19", "close": 64.93, "volume": 271105.0}, {"date": "2022-01-20", "close": 65.17, "volume": 271193.0}, {"date": "2022-01-21", "close": 63.79, "volume": 372165.0}, {"date": "2022-01-24", "close": 64.91, "volume": 408725.0}, {"date": "2022-01-25", "close": 65.18, "volume": 433500.0}, {"date": "2022-01-26", "close": 66.32, "volume": 371217.0}, {"date": "2022-01-27", "close": 66.41, "volume": 350739.0}, {"date": "2022-01-28", "close": 67.65, "volume": 619089.0}, {"date": "2022-01-31", "close": 68.18, "volume": 562742.0}, {"date": "2022-02-01", "close": 68.14, "volume": 264454.0}, {"date": "2022-02-02", "close": 67.08, "volume": 183594.0}, {"date": "2022-02-03", "close": 66.94, "volume": 146505.0}, {"date": "2022-02-04", "close": 66.71, "volume": 152285.0}, {"date": "2022-02-07", "close": 66.04, "volume": 269853.0}, {"date": "2022-02-08", "close": 66.8, "volume": 168830.0}, {"date": "2022-02-09", "close": 67.22, "volume": 159011.0}, {"date": "2022-02-10", "close": 66.94, "volume": 443641.0}, {"date": "2022-02-11", "close": 66.98, "volume": 406739.0}, {"date": "2022-02-14", "close": 65.52, "volume": 255727.0}, {"date": "2022-02-15", "close": 65.22, "volume": 158834.0}, {"date": "2022-02-16", "close": 66.13, "volume": 259208.0}, {"date": "2022-02-17", "close": 66.3, "volume": 208258.0}, {"date": "2022-02-18", "close": 65.69, "volume": 160562.0}, {"date": "2022-02-22", "close": 65.65, "volume": 190652.0}, {"date": "2022-02-23", "close": 65.36, "volume": 179776.0}, {"date": "2022-02-24", "close": 67.34, "volume": 270187.0}, {"date": "2022-02-25", "close": 69.0, "volume": 206976.0}, {"date": "2022-02-28", "close": 70.94, "volume": 451988.0}, {"date": "2022-03-01", "close": 69.59, "volume": 603719.0}, {"date": "2022-03-02", "close": 72.59, "volume": 757247.0}, {"date": "2022-03-03", "close": 71.78, "volume": 249231.0}, {"date": "2022-03-04", "close": 73.63, "volume": 349204.0}, {"date": "2022-03-07", "close": 74.3, "volume": 365352.0}, {"date": "2022-03-08", "close": 72.4, "volume": 222893.0}, {"date": "2022-03-09", "close": 70.75, "volume": 264829.0}, {"date": "2022-03-10", "close": 72.31, "volume": 235043.0}, {"date": "2022-03-11", "close": 72.59, "volume": 176234.0}, {"date": "2022-03-14", "close": 77.41, "volume": 809373.0}, {"date": "2022-03-15", "close": 76.96, "volume": 339995.0}, {"date": "2022-03-16", "close": 77.94, "volume": 250265.0}, {"date": "2022-03-17", "close": 76.51, "volume": 253312.0}, {"date": "2022-03-18", "close": 78.61, "volume": 656718.0}, {"date": "2022-03-21", "close": 78.15, "volume": 419027.0}, {"date": "2022-03-22", "close": 76.21, "volume": 296411.0}, {"date": "2022-03-23", "close": 76.42, "volume": 334039.0}, {"date": "2022-03-24", "close": 78.06, "volume": 335561.0}, {"date": "2022-03-25", "close": 79.09, "volume": 413546.0}, {"date": "2022-03-28", "close": 79.31, "volume": 245665.0}, {"date": "2022-03-29", "close": 78.5, "volume": 4200328.0}, {"date": "2022-03-30", "close": 79.01, "volume": 2481991.0}, {"date": "2022-03-31", "close": 78.29, "volume": 1791686.0}, {"date": "2022-04-01", "close": 80.04, "volume": 736671.0}, {"date": "2022-04-04", "close": 80.73, "volume": 885399.0}, {"date": "2022-04-05", "close": 79.24, "volume": 334082.0}, {"date": "2022-04-06", "close": 79.63, "volume": 347462.0}, {"date": "2022-04-07", "close": 78.34, "volume": 377897.0}, {"date": "2022-04-08", "close": 77.95, "volume": 186481.0}, {"date": "2022-04-11", "close": 78.69, "volume": 366410.0}, {"date": "2022-04-12", "close": 81.0, "volume": 690842.0}, {"date": "2022-04-13", "close": 82.5, "volume": 841115.0}, {"date": "2022-04-14", "close": 83.5, "volume": 542859.0}, {"date": "2022-04-18", "close": 88.22, "volume": 1358878.0}, {"date": "2022-04-19", "close": 88.5, "volume": 707779.0}, {"date": "2022-04-20", "close": 89.75, "volume": 730245.0}, {"date": "2022-04-21", "close": 88.5, "volume": 823453.0}, {"date": "2022-04-22", "close": 90.26, "volume": 592785.0}, {"date": "2022-04-25", "close": 89.65, "volume": 651678.0}, {"date": "2022-04-26", "close": 88.25, "volume": 516902.0}, {"date": "2022-04-27", "close": 88.61, "volume": 724965.0}, {"date": "2022-04-28", "close": 88.29, "volume": 573896.0}, {"date": "2022-04-29", "close": 88.11, "volume": 929516.0}, {"date": "2022-05-02", "close": 87.13, "volume": 779298.0}, {"date": "2022-05-03", "close": 87.01, "volume": 380120.0}, {"date": "2022-05-04", "close": 88.74, "volume": 593670.0}, {"date": "2022-05-05", "close": 87.36, "volume": 513866.0}, {"date": "2022-05-06", "close": 87.66, "volume": 467541.0}, {"date": "2022-05-09", "close": 90.71, "volume": 839083.0}, {"date": "2022-05-10", "close": 89.84, "volume": 566335.0}, {"date": "2022-05-11", "close": 90.7, "volume": 1255182.0}, {"date": "2022-05-12", "close": 92.16, "volume": 836078.0}, {"date": "2022-05-13", "close": 91.16, "volume": 750603.0}, {"date": "2022-05-16", "close": 91.85, "volume": 848988.0}, {"date": "2022-05-17", "close": 93.24, "volume": 951164.0}, {"date": "2022-05-18", "close": 91.7, "volume": 770955.0}, {"date": "2022-05-19", "close": 92.07, "volume": 499526.0}, {"date": "2022-05-20", "close": 93.97, "volume": 533205.0}, {"date": "2022-05-23", "close": 92.89, "volume": 383554.0}, {"date": "2022-05-24", "close": 94.14, "volume": 352929.0}, {"date": "2022-05-25", "close": 93.1, "volume": 353063.0}, {"date": "2022-05-26", "close": 93.39, "volume": 598874.0}, {"date": "2022-05-27", "close": 94.12, "volume": 698949.0}, {"date": "2022-05-31", "close": 93.13, "volume": 490614.0}, {"date": "2022-06-01", "close": 93.1, "volume": 386171.0}, {"date": "2022-06-02", "close": 93.88, "volume": 375534.0}, {"date": "2022-06-03", "close": 93.82, "volume": 237271.0}, {"date": "2022-06-06", "close": 93.25, "volume": 213643.0}, {"date": "2022-06-07", "close": 93.5, "volume": 300871.0}, {"date": "2022-06-08", "close": 92.21, "volume": 312629.0}, {"date": "2022-06-09", "close": 91.65, "volume": 311295.0}, {"date": "2022-06-10", "close": 91.89, "volume": 215995.0}, {"date": "2022-06-13", "close": 88.18, "volume": 608372.0}, {"date": "2022-06-14", "close": 87.04, "volume": 594257.0}, {"date": "2022-06-15", "close": 86.31, "volume": 821976.0}, {"date": "2022-06-16", "close": 84.0, "volume": 646243.0}, {"date": "2022-06-17", "close": 82.49, "volume": 914012.0}, {"date": "2022-06-21", "close": 84.51, "volume": 410258.0}, {"date": "2022-06-22", "close": 84.93, "volume": 327522.0}, {"date": "2022-06-23", "close": 86.7, "volume": 384355.0}, {"date": "2022-06-24", "close": 88.07, "volume": 824023.0}, {"date": "2022-06-27", "close": 89.52, "volume": 385524.0}, {"date": "2022-06-28", "close": 87.46, "volume": 361863.0}, {"date": "2022-06-29", "close": 86.14, "volume": 410558.0}, {"date": "2022-06-30", "close": 87.08, "volume": 316542.0}, {"date": "2022-07-01", "close": 88.0, "volume": 442003.0}, {"date": "2022-07-05", "close": 85.78, "volume": 413054.0}, {"date": "2022-07-06", "close": 86.47, "volume": 289700.0}, {"date": "2022-07-07", "close": 86.39, "volume": 292160.0}, {"date": "2022-07-08", "close": 86.34, "volume": 304892.0}, {"date": "2022-07-11", "close": 86.63, "volume": 131820.0}, {"date": "2022-07-12", "close": 85.31, "volume": 724783.0}, {"date": "2022-07-13", "close": 86.15, "volume": 239064.0}, {"date": "2022-07-14", "close": 85.62, "volume": 240347.0}, {"date": "2022-07-15", "close": 85.45, "volume": 355728.0}, {"date": "2022-07-18", "close": 84.76, "volume": 308781.0}, {"date": "2022-07-19", "close": 85.29, "volume": 273134.0}, {"date": "2022-07-20", "close": 83.87, "volume": 273173.0}, {"date": "2022-07-21", "close": 84.24, "volume": 392563.0}, {"date": "2022-07-22", "close": 85.12, "volume": 350791.0}, {"date": "2022-07-25", "close": 84.87, "volume": 471693.0}, {"date": "2022-07-26", "close": 86.09, "volume": 308748.0}, {"date": "2022-07-27", "close": 85.57, "volume": 333684.0}, {"date": "2022-07-28", "close": 87.77, "volume": 374815.0}, {"date": "2022-07-29", "close": 86.96, "volume": 473267.0}, {"date": "2022-08-01", "close": 88.03, "volume": 325779.0}, {"date": "2022-08-02", "close": 87.32, "volume": 201258.0}, {"date": "2022-08-03", "close": 75.85, "volume": 1905026.0}, {"date": "2022-08-04", "close": 75.77, "volume": 882278.0}, {"date": "2022-08-05", "close": 76.32, "volume": 764397.0}, {"date": "2022-08-08", "close": 77.65, "volume": 565400.0}, {"date": "2022-08-09", "close": 78.42, "volume": 560691.0}, {"date": "2022-08-10", "close": 75.69, "volume": 698835.0}, {"date": "2022-08-11", "close": 75.52, "volume": 468048.0}, {"date": "2022-08-12", "close": 77.38, "volume": 888367.0}, {"date": "2022-08-15", "close": 78.66, "volume": 504270.0}, {"date": "2022-08-16", "close": 80.01, "volume": 376307.0}, {"date": "2022-08-17", "close": 79.39, "volume": 660894.0}, {"date": "2022-08-18", "close": 79.47, "volume": 481841.0}, {"date": "2022-08-19", "close": 80.37, "volume": 968398.0}, {"date": "2022-08-22", "close": 78.67, "volume": 449293.0}, {"date": "2022-08-23", "close": 78.73, "volume": 420690.0}, {"date": "2022-08-24", "close": 80.15, "volume": 397370.0}, {"date": "2022-08-25", "close": 80.97, "volume": 158898.0}, {"date": "2022-08-26", "close": 79.41, "volume": 289281.0}, {"date": "2022-08-29", "close": 79.73, "volume": 195808.0}, {"date": "2022-08-30", "close": 78.25, "volume": 269703.0}, {"date": "2022-08-31", "close": 77.85, "volume": 521612.0}, {"date": "2022-09-01", "close": 79.41, "volume": 698908.0}, {"date": "2022-09-02", "close": 80.33, "volume": 962056.0}, {"date": "2022-09-06", "close": 80.06, "volume": 874705.0}, {"date": "2022-09-07", "close": 81.76, "volume": 589270.0}, {"date": "2022-09-08", "close": 82.43, "volume": 1232530.0}, {"date": "2022-09-09", "close": 82.13, "volume": 466456.0}, {"date": "2022-09-12", "close": 82.35, "volume": 602684.0}, {"date": "2022-09-13", "close": 81.3, "volume": 884266.0}, {"date": "2022-09-14", "close": 82.3, "volume": 490497.0}, {"date": "2022-09-15", "close": 81.37, "volume": 628564.0}, {"date": "2022-09-16", "close": 81.23, "volume": 1496899.0}, {"date": "2022-09-19", "close": 81.78, "volume": 251449.0}, {"date": "2022-09-20", "close": 80.44, "volume": 448580.0}, {"date": "2022-09-21", "close": 78.65, "volume": 387238.0}, {"date": "2022-09-22", "close": 78.74, "volume": 563659.0}, {"date": "2022-09-23", "close": 76.7, "volume": 317997.0}, {"date": "2022-09-26", "close": 74.9, "volume": 338116.0}, {"date": "2022-09-27", "close": 73.66, "volume": 284959.0}, {"date": "2022-09-28", "close": 74.25, "volume": 331933.0}, {"date": "2022-09-29", "close": 71.41, "volume": 363515.0}, {"date": "2022-09-30", "close": 69.75, "volume": 422246.0}, {"date": "2022-10-03", "close": 70.94, "volume": 395324.0}, {"date": "2022-10-04", "close": 71.54, "volume": 521537.0}, {"date": "2022-10-05", "close": 69.89, "volume": 444399.0}, {"date": "2022-10-06", "close": 68.78, "volume": 329396.0}, {"date": "2022-10-07", "close": 68.03, "volume": 604023.0}, {"date": "2022-10-10", "close": 67.17, "volume": 529473.0}, {"date": "2022-10-11", "close": 68.1, "volume": 659839.0}, {"date": "2022-10-12", "close": 67.17, "volume": 1347557.0}, {"date": "2022-10-13", "close": 68.64, "volume": 531834.0}, {"date": "2022-10-14", "close": 68.76, "volume": 439314.0}, {"date": "2022-10-17", "close": 70.34, "volume": 597482.0}, {"date": "2022-10-18", "close": 72.02, "volume": 362005.0}, {"date": "2022-10-19", "close": 71.75, "volume": 370406.0}, {"date": "2022-10-20", "close": 69.87, "volume": 350649.0}, {"date": "2022-10-21", "close": 70.35, "volume": 376788.0}, {"date": "2022-10-24", "close": 68.76, "volume": 556172.0}, {"date": "2022-10-25", "close": 70.38, "volume": 306188.0}, {"date": "2022-10-26", "close": 70.51, "volume": 312342.0}, {"date": "2022-10-27", "close": 72.05, "volume": 496491.0}, {"date": "2022-10-28", "close": 73.89, "volume": 337651.0}, {"date": "2022-10-31", "close": 73.07, "volume": 434785.0}, {"date": "2022-11-01", "close": 72.61, "volume": 383327.0}, {"date": "2022-11-02", "close": 71.46, "volume": 646248.0}, {"date": "2022-11-03", "close": 70.08, "volume": 687756.0}, {"date": "2022-11-04", "close": 70.36, "volume": 910156.0}, {"date": "2022-11-07", "close": 69.11, "volume": 759084.0}, {"date": "2022-11-08", "close": 67.45, "volume": 1432198.0}, {"date": "2022-11-09", "close": 64.07, "volume": 736871.0}, {"date": "2022-11-10", "close": 65.52, "volume": 715105.0}, {"date": "2022-11-11", "close": 66.45, "volume": 925326.0}, {"date": "2022-11-14", "close": 63.38, "volume": 476167.0}, {"date": "2022-11-15", "close": 65.27, "volume": 647400.0}, {"date": "2022-11-16", "close": 65.28, "volume": 341293.0}, {"date": "2022-11-17", "close": 64.36, "volume": 320660.0}, {"date": "2022-11-18", "close": 66.8, "volume": 457625.0}, {"date": "2022-11-21", "close": 68.46, "volume": 747366.0}, {"date": "2022-11-22", "close": 69.68, "volume": 665449.0}, {"date": "2022-11-23", "close": 70.42, "volume": 345513.0}, {"date": "2022-11-25", "close": 70.01, "volume": 196187.0}, {"date": "2022-11-28", "close": 68.14, "volume": 504961.0}, {"date": "2022-11-29", "close": 67.9, "volume": 357851.0}, {"date": "2022-11-30", "close": 68.46, "volume": 1401047.0}, {"date": "2022-12-01", "close": 67.28, "volume": 542778.0}, {"date": "2022-12-02", "close": 67.94, "volume": 406493.0}, {"date": "2022-12-05", "close": 69.03, "volume": 335448.0}, {"date": "2022-12-06", "close": 69.16, "volume": 444272.0}, {"date": "2022-12-07", "close": 69.14, "volume": 343772.0}, {"date": "2022-12-08", "close": 70.16, "volume": 599011.0}, {"date": "2022-12-09", "close": 70.67, "volume": 356857.0}, {"date": "2022-12-12", "close": 71.54, "volume": 439675.0}, {"date": "2022-12-13", "close": 71.0, "volume": 773437.0}, {"date": "2022-12-14", "close": 71.31, "volume": 475643.0}, {"date": "2022-12-15", "close": 64.99, "volume": 2289927.0}, {"date": "2022-12-16", "close": 63.69, "volume": 2330695.0}, {"date": "2022-12-19", "close": 62.93, "volume": 591269.0}, {"date": "2022-12-20", "close": 62.28, "volume": 546864.0}, {"date": "2022-12-21", "close": 62.99, "volume": 593898.0}, {"date": "2022-12-22", "close": 61.62, "volume": 654170.0}, {"date": "2022-12-23", "close": 62.21, "volume": 484969.0}, {"date": "2022-12-27", "close": 62.19, "volume": 224077.0}, {"date": "2022-12-28", "close": 62.6, "volume": 295166.0}, {"date": "2022-12-29", "close": 62.54, "volume": 306940.0}, {"date": "2022-12-30", "close": 61.88, "volume": 351650.0}, {"date": "2023-01-03", "close": 61.78, "volume": 288149.0}, {"date": "2023-01-04", "close": 64.37, "volume": 547536.0}, {"date": "2023-01-05", "close": 62.87, "volume": 369808.0}, {"date": "2023-01-06", "close": 65.17, "volume": 486870.0}, {"date": "2023-01-09", "close": 64.83, "volume": 393612.0}, {"date": "2023-01-10", "close": 65.78, "volume": 285833.0}, {"date": "2023-01-11", "close": 65.95, "volume": 1042762.0}, {"date": "2023-01-12", "close": 66.64, "volume": 373815.0}, {"date": "2023-01-13", "close": 66.01, "volume": 344406.0}, {"date": "2023-01-17", "close": 66.11, "volume": 358156.0}, {"date": "2023-01-18", "close": 65.68, "volume": 276724.0}, {"date": "2023-01-19", "close": 66.21, "volume": 341375.0}, {"date": "2023-01-20", "close": 66.15, "volume": 970698.0}, {"date": "2023-01-23", "close": 66.53, "volume": 205812.0}, {"date": "2023-01-24", "close": 66.35, "volume": 206031.0}, {"date": "2023-01-25", "close": 67.07, "volume": 199614.0}, {"date": "2023-01-26", "close": 66.23, "volume": 169782.0}, {"date": "2023-01-27", "close": 66.0, "volume": 304034.0}, {"date": "2023-01-30", "close": 65.85, "volume": 420652.0}, {"date": "2023-01-31", "close": 66.93, "volume": 736396.0}, {"date": "2023-02-01", "close": 67.11, "volume": 323127.0}, {"date": "2023-02-02", "close": 66.72, "volume": 275862.0}, {"date": "2023-02-03", "close": 66.52, "volume": 212207.0}, {"date": "2023-02-06", "close": 67.01, "volume": 229416.0}, {"date": "2023-02-07", "close": 66.96, "volume": 318372.0}, {"date": "2023-02-08", "close": 65.72, "volume": 318803.0}, {"date": "2023-02-09", "close": 64.94, "volume": 369329.0}, {"date": "2023-02-10", "close": 66.18, "volume": 271005.0}, {"date": "2023-02-13", "close": 66.75, "volume": 366698.0}, {"date": "2023-02-14", "close": 64.09, "volume": 339133.0}, {"date": "2023-02-15", "close": 64.98, "volume": 338169.0}, {"date": "2023-02-16", "close": 64.36, "volume": 311518.0}, {"date": "2023-02-17", "close": 65.1, "volume": 610149.0}, {"date": "2023-02-21", "close": 63.83, "volume": 256261.0}, {"date": "2023-02-22", "close": 64.09, "volume": 324132.0}, {"date": "2023-02-23", "close": 64.61, "volume": 317967.0}, {"date": "2023-02-24", "close": 64.05, "volume": 227688.0}, {"date": "2023-02-27", "close": 63.93, "volume": 272512.0}, {"date": "2023-02-28", "close": 63.01, "volume": 592195.0}, {"date": "2023-03-01", "close": 59.74, "volume": 963405.0}, {"date": "2023-03-02", "close": 60.03, "volume": 817103.0}, {"date": "2023-03-03", "close": 60.37, "volume": 373337.0}, {"date": "2023-03-06", "close": 60.38, "volume": 370622.0}, {"date": "2023-03-07", "close": 60.12, "volume": 437806.0}, {"date": "2023-03-08", "close": 62.46, "volume": 2100121.0}, {"date": "2023-03-09", "close": 59.64, "volume": 531264.0}, {"date": "2023-03-10", "close": 59.29, "volume": 1245452.0}, {"date": "2023-03-13", "close": 60.05, "volume": 946590.0}, {"date": "2023-03-14", "close": 61.15, "volume": 640968.0}, {"date": "2023-03-15", "close": 60.53, "volume": 860228.0}, {"date": "2023-03-16", "close": 60.3, "volume": 500692.0}, {"date": "2023-03-17", "close": 60.32, "volume": 1329670.0}, {"date": "2023-03-20", "close": 61.72, "volume": 1084693.0}, {"date": "2023-03-21", "close": 61.37, "volume": 933179.0}, {"date": "2023-03-22", "close": 60.64, "volume": 938475.0}, {"date": "2023-03-23", "close": 59.42, "volume": 1075458.0}, {"date": "2023-03-24", "close": 61.25, "volume": 1417233.0}, {"date": "2023-03-27", "close": 61.32, "volume": 548375.0}, {"date": "2023-03-28", "close": 61.15, "volume": 552686.0}, {"date": "2023-03-29", "close": 62.83, "volume": 551936.0}, {"date": "2023-03-30", "close": 62.44, "volume": 576889.0}, {"date": "2023-03-31", "close": 62.45, "volume": 693193.0}, {"date": "2023-04-03", "close": 60.3, "volume": 680772.0}, {"date": "2023-04-04", "close": 59.99, "volume": 429067.0}, {"date": "2023-04-05", "close": 60.78, "volume": 493088.0}, {"date": "2023-04-06", "close": 60.39, "volume": 508989.0}, {"date": "2023-04-10", "close": 60.64, "volume": 712736.0}, {"date": "2023-04-11", "close": 60.56, "volume": 448241.0}, {"date": "2023-04-12", "close": 59.76, "volume": 462127.0}, {"date": "2023-04-13", "close": 59.71, "volume": 656015.0}, {"date": "2023-04-14", "close": 58.99, "volume": 524741.0}, {"date": "2023-04-17", "close": 58.96, "volume": 591670.0}, {"date": "2023-04-18", "close": 57.5, "volume": 615171.0}, {"date": "2023-04-19", "close": 58.04, "volume": 739445.0}, {"date": "2023-04-20", "close": 57.1, "volume": 1039402.0}, {"date": "2023-04-21", "close": 57.48, "volume": 372676.0}, {"date": "2023-04-24", "close": 57.6, "volume": 582815.0}, {"date": "2023-04-25", "close": 56.22, "volume": 291450.0}, {"date": "2023-04-26", "close": 55.0, "volume": 444450.0}, {"date": "2023-04-27", "close": 56.35, "volume": 537723.0}, {"date": "2023-04-28", "close": 56.0, "volume": 472003.0}, {"date": "2023-05-01", "close": 56.46, "volume": 384397.0}, {"date": "2023-05-02", "close": 54.16, "volume": 545969.0}, {"date": "2023-05-03", "close": 55.15, "volume": 629819.0}, {"date": "2023-05-04", "close": 54.02, "volume": 678428.0}, {"date": "2023-05-05", "close": 56.27, "volume": 551664.0}, {"date": "2023-05-08", "close": 56.15, "volume": 403837.0}, {"date": "2023-05-09", "close": 55.78, "volume": 639241.0}, {"date": "2023-05-10", "close": 57.22, "volume": 434181.0}, {"date": "2023-05-11", "close": 56.49, "volume": 350799.0}, {"date": "2023-05-12", "close": 56.3, "volume": 602853.0}, {"date": "2023-05-15", "close": 55.8, "volume": 232472.0}, {"date": "2023-05-16", "close": 55.77, "volume": 291259.0}, {"date": "2023-05-17", "close": 56.63, "volume": 362439.0}, {"date": "2023-05-18", "close": 57.09, "volume": 420239.0}, {"date": "2023-05-19", "close": 57.44, "volume": 637933.0}, {"date": "2023-05-22", "close": 57.93, "volume": 763191.0}, {"date": "2023-05-23", "close": 58.06, "volume": 666994.0}, {"date": "2023-05-24", "close": 58.03, "volume": 660509.0}, {"date": "2023-05-25", "close": 57.2, "volume": 1045558.0}, {"date": "2023-05-26", "close": 58.33, "volume": 424147.0}, {"date": "2023-05-30", "close": 58.99, "volume": 572648.0}, {"date": "2023-05-31", "close": 58.53, "volume": 689142.0}, {"date": "2023-06-01", "close": 58.0, "volume": 457925.0}, {"date": "2023-06-02", "close": 59.88, "volume": 455643.0}, {"date": "2023-06-05", "close": 59.15, "volume": 300197.0}, {"date": "2023-06-06", "close": 60.76, "volume": 447789.0}, {"date": "2023-06-07", "close": 62.7, "volume": 558523.0}, {"date": "2023-06-08", "close": 62.44, "volume": 280877.0}, {"date": "2023-06-09", "close": 62.25, "volume": 441913.0}, {"date": "2023-06-12", "close": 62.89, "volume": 497716.0}, {"date": "2023-06-13", "close": 63.3, "volume": 524818.0}, {"date": "2023-06-14", "close": 63.65, "volume": 521710.0}, {"date": "2023-06-15", "close": 63.98, "volume": 468987.0}, {"date": "2023-06-16", "close": 64.11, "volume": 1054455.0}, {"date": "2023-06-20", "close": 64.07, "volume": 335910.0}, {"date": "2023-06-21", "close": 62.84, "volume": 526111.0}, {"date": "2023-06-22", "close": 61.25, "volume": 516483.0}, {"date": "2023-06-23", "close": 60.92, "volume": 1293571.0}, {"date": "2023-06-26", "close": 62.19, "volume": 453446.0}, {"date": "2023-06-27", "close": 63.49, "volume": 485670.0}, {"date": "2023-06-28", "close": 62.45, "volume": 297479.0}, {"date": "2023-06-29", "close": 63.37, "volume": 389635.0}, {"date": "2023-06-30", "close": 63.65, "volume": 413653.0}, {"date": "2023-07-03", "close": 63.84, "volume": 148834.0}, {"date": "2023-07-05", "close": 64.29, "volume": 291279.0}, {"date": "2023-07-06", "close": 63.87, "volume": 525687.0}, {"date": "2023-07-07", "close": 63.58, "volume": 371699.0}, {"date": "2023-07-10", "close": 63.83, "volume": 324404.0}, {"date": "2023-07-11", "close": 65.05, "volume": 507825.0}, {"date": "2023-07-12", "close": 64.97, "volume": 466876.0}, {"date": "2023-07-13", "close": 65.17, "volume": 319976.0}, {"date": "2023-07-14", "close": 64.44, "volume": 262958.0}, {"date": "2023-07-17", "close": 63.79, "volume": 368971.0}, {"date": "2023-07-18", "close": 63.87, "volume": 278725.0}, {"date": "2023-07-19", "close": 64.76, "volume": 313638.0}, {"date": "2023-07-20", "close": 65.8, "volume": 418864.0}, {"date": "2023-07-21", "close": 65.7, "volume": 462939.0}, {"date": "2023-07-24", "close": 66.33, "volume": 460239.0}, {"date": "2023-07-25", "close": 66.59, "volume": 247600.0}, {"date": "2023-07-26", "close": 67.34, "volume": 250574.0}, {"date": "2023-07-27", "close": 65.67, "volume": 365061.0}, {"date": "2023-07-28", "close": 65.82, "volume": 283693.0}, {"date": "2023-07-31", "close": 65.94, "volume": 327400.0}, {"date": "2023-08-01", "close": 65.89, "volume": 356004.0}, {"date": "2023-08-02", "close": 65.35, "volume": 372674.0}, {"date": "2023-08-03", "close": 64.67, "volume": 743605.0}, {"date": "2023-08-04", "close": 64.14, "volume": 431494.0}, {"date": "2023-08-07", "close": 64.36, "volume": 353437.0}, {"date": "2023-08-08", "close": 63.87, "volume": 442960.0}, {"date": "2023-08-09", "close": 67.46, "volume": 671027.0}, {"date": "2023-08-10", "close": 65.84, "volume": 436032.0}, {"date": "2023-08-11", "close": 65.27, "volume": 345196.0}, {"date": "2023-08-14", "close": 64.93, "volume": 357030.0}, {"date": "2023-08-15", "close": 64.21, "volume": 337872.0}, {"date": "2023-08-16", "close": 64.83, "volume": 286797.0}, {"date": "2023-08-17", "close": 63.44, "volume": 293568.0}, {"date": "2023-08-18", "close": 63.31, "volume": 835020.0}, {"date": "2023-08-21", "close": 63.86, "volume": 243951.0}, {"date": "2023-08-22", "close": 63.41, "volume": 254145.0}, {"date": "2023-08-23", "close": 64.08, "volume": 297653.0}, {"date": "2023-08-24", "close": 63.86, "volume": 197795.0}, {"date": "2023-08-25", "close": 63.89, "volume": 181023.0}, {"date": "2023-08-28", "close": 64.23, "volume": 283811.0}, {"date": "2023-08-29", "close": 63.57, "volume": 278344.0}, {"date": "2023-08-30", "close": 62.83, "volume": 391188.0}, {"date": "2023-08-31", "close": 61.93, "volume": 398520.0}, {"date": "2023-09-01", "close": 62.16, "volume": 425153.0}, {"date": "2023-09-05", "close": 60.79, "volume": 604727.0}, {"date": "2023-09-06", "close": 60.22, "volume": 296057.0}, {"date": "2023-09-07", "close": 60.5, "volume": 608948.0}, {"date": "2023-09-08", "close": 60.93, "volume": 386897.0}, {"date": "2023-09-11", "close": 61.45, "volume": 434736.0}, {"date": "2023-09-12", "close": 62.0, "volume": 435044.0}, {"date": "2023-09-13", "close": 63.04, "volume": 459663.0}, {"date": "2023-09-14", "close": 63.51, "volume": 590811.0}, {"date": "2023-09-15", "close": 63.89, "volume": 1947463.0}, {"date": "2023-09-18", "close": 63.25, "volume": 397802.0}, {"date": "2023-09-19", "close": 62.7, "volume": 486746.0}, {"date": "2023-09-20", "close": 63.02, "volume": 363890.0}, {"date": "2023-09-21", "close": 62.0, "volume": 361812.0}, {"date": "2023-09-22", "close": 62.36, "volume": 591237.0}, {"date": "2023-09-25", "close": 62.44, "volume": 379985.0}, {"date": "2023-09-26", "close": 62.11, "volume": 444368.0}, {"date": "2023-09-27", "close": 62.5, "volume": 486055.0}, {"date": "2023-09-28", "close": 59.8, "volume": 535016.0}, {"date": "2023-09-29", "close": 60.41, "volume": 473284.0}, {"date": "2023-10-02", "close": 59.13, "volume": 518368.0}, {"date": "2023-10-03", "close": 59.36, "volume": 575003.0}, {"date": "2023-10-04", "close": 59.01, "volume": 488238.0}, {"date": "2023-10-05", "close": 58.6, "volume": 367483.0}, {"date": "2023-10-06", "close": 58.47, "volume": 283515.0}, {"date": "2023-10-09", "close": 59.14, "volume": 333390.0}, {"date": "2023-10-10", "close": 59.36, "volume": 547660.0}, {"date": "2023-10-11", "close": 58.89, "volume": 515389.0}, {"date": "2023-10-12", "close": 58.48, "volume": 495772.0}, {"date": "2023-10-13", "close": 57.59, "volume": 366302.0}, {"date": "2023-10-16", "close": 59.08, "volume": 591773.0}, {"date": "2023-10-17", "close": 59.05, "volume": 603578.0}, {"date": "2023-10-18", "close": 58.26, "volume": 509617.0}, {"date": "2023-10-19", "close": 57.92, "volume": 456280.0}, {"date": "2023-10-20", "close": 57.57, "volume": 576097.0}, {"date": "2023-10-23", "close": 57.14, "volume": 548359.0}, {"date": "2023-10-24", "close": 57.2, "volume": 376940.0}, {"date": "2023-10-25", "close": 57.16, "volume": 517442.0}, {"date": "2023-10-26", "close": 56.97, "volume": 320658.0}, {"date": "2023-10-27", "close": 56.97, "volume": 704906.0}, {"date": "2023-10-30", "close": 56.95, "volume": 536291.0}, {"date": "2023-10-31", "close": 58.61, "volume": 588491.0}, {"date": "2023-11-01", "close": 58.01, "volume": 804785.0}, {"date": "2023-11-02", "close": 59.5, "volume": 617074.0}, {"date": "2023-11-03", "close": 61.52, "volume": 381672.0}, {"date": "2023-11-06", "close": 59.93, "volume": 432637.0}, {"date": "2023-11-07", "close": 59.32, "volume": 313890.0}, {"date": "2023-11-08", "close": 59.14, "volume": 520779.0}, {"date": "2023-11-09", "close": 58.25, "volume": 696417.0}, {"date": "2023-11-10", "close": 57.76, "volume": 364164.0}, {"date": "2023-11-13", "close": 58.75, "volume": 640674.0}, {"date": "2023-11-14", "close": 61.31, "volume": 810134.0}, {"date": "2023-11-15", "close": 61.43, "volume": 393733.0}, {"date": "2023-11-16", "close": 60.0, "volume": 295669.0}, {"date": "2023-11-17", "close": 60.03, "volume": 311588.0}, {"date": "2023-11-20", "close": 59.71, "volume": 242632.0}, {"date": "2023-11-21", "close": 59.23, "volume": 252441.0}, {"date": "2023-11-22", "close": 59.98, "volume": 311410.0}, {"date": "2023-11-24", "close": 60.06, "volume": 104404.0}, {"date": "2023-11-27", "close": 60.04, "volume": 263304.0}, {"date": "2023-11-28", "close": 60.76, "volume": 418409.0}, {"date": "2023-11-29", "close": 59.58, "volume": 470158.0}, {"date": "2023-11-30", "close": 59.11, "volume": 482404.0}, {"date": "2023-12-01", "close": 60.31, "volume": 344390.0}, {"date": "2023-12-04", "close": 60.95, "volume": 267229.0}, {"date": "2023-12-05", "close": 60.79, "volume": 259711.0}, {"date": "2023-12-06", "close": 61.59, "volume": 263200.0}, {"date": "2023-12-07", "close": 61.26, "volume": 263266.0}, {"date": "2023-12-08", "close": 61.03, "volume": 261311.0}, {"date": "2023-12-11", "close": 61.05, "volume": 409280.0}, {"date": "2023-12-12", "close": 60.9, "volume": 409887.0}, {"date": "2023-12-13", "close": 63.53, "volume": 473490.0}, {"date": "2023-12-14", "close": 64.49, "volume": 493853.0}, {"date": "2023-12-15", "close": 63.24, "volume": 1116443.0}, {"date": "2023-12-18", "close": 63.36, "volume": 339063.0}, {"date": "2023-12-19", "close": 64.48, "volume": 376637.0}, {"date": "2023-12-20", "close": 62.98, "volume": 452557.0}, {"date": "2023-12-21", "close": 63.0, "volume": 369234.0}, {"date": "2023-12-22", "close": 64.33, "volume": 411349.0}, {"date": "2023-12-26", "close": 64.09, "volume": 253695.0}, {"date": "2023-12-27", "close": 63.83, "volume": 268463.0}, {"date": "2023-12-28", "close": 63.89, "volume": 278307.0}, {"date": "2023-12-29", "close": 63.35, "volume": 257439.0}, {"date": "2024-01-02", "close": 64.02, "volume": 234169.0}, {"date": "2024-01-03", "close": 64.16, "volume": 500704.0}, {"date": "2024-01-04", "close": 64.2, "volume": 414928.0}, {"date": "2024-01-05", "close": 63.74, "volume": 290270.0}, {"date": "2024-01-08", "close": 64.65, "volume": 321394.0}, {"date": "2024-01-09", "close": 63.13, "volume": 426119.0}, {"date": "2024-01-10", "close": 63.55, "volume": 310800.0}, {"date": "2024-01-11", "close": 61.69, "volume": 447142.0}, {"date": "2024-01-12", "close": 61.93, "volume": 235005.0}, {"date": "2024-01-16", "close": 60.8, "volume": 495492.0}, {"date": "2024-01-17", "close": 60.75, "volume": 372509.0}, {"date": "2024-01-18", "close": 60.34, "volume": 294971.0}, {"date": "2024-01-19", "close": 60.51, "volume": 359368.0}, {"date": "2024-01-22", "close": 60.4, "volume": 386727.0}, {"date": "2024-01-23", "close": 60.33, "volume": 337904.0}, {"date": "2024-01-24", "close": 58.66, "volume": 280548.0}, {"date": "2024-01-25", "close": 59.83, "volume": 473502.0}, {"date": "2024-01-26", "close": 59.42, "volume": 287547.0}, {"date": "2024-01-29", "close": 60.17, "volume": 363528.0}, {"date": "2024-01-30", "close": 60.03, "volume": 546880.0}, {"date": "2024-01-31", "close": 58.68, "volume": 410684.0}, {"date": "2024-02-01", "close": 59.93, "volume": 665924.0}, {"date": "2024-02-02", "close": 60.03, "volume": 474695.0}, {"date": "2024-02-05", "close": 58.56, "volume": 343703.0}, {"date": "2024-02-06", "close": 58.33, "volume": 316283.0}, {"date": "2024-02-07", "close": 57.72, "volume": 470582.0}, {"date": "2024-02-08", "close": 58.44, "volume": 292895.0}, {"date": "2024-02-09", "close": 59.12, "volume": 311761.0}, {"date": "2024-02-12", "close": 60.5, "volume": 293420.0}, {"date": "2024-02-13", "close": 58.36, "volume": 604089.0}, {"date": "2024-02-14", "close": 58.29, "volume": 326333.0}, {"date": "2024-02-15", "close": 60.25, "volume": 331689.0}, {"date": "2024-02-16", "close": 59.78, "volume": 277801.0}, {"date": "2024-02-20", "close": 61.65, "volume": 549164.0}, {"date": "2024-02-21", "close": 61.87, "volume": 684863.0}, {"date": "2024-02-22", "close": 62.55, "volume": 2265832.0}, {"date": "2024-02-23", "close": 63.21, "volume": 550599.0}, {"date": "2024-02-26", "close": 61.63, "volume": 506652.0}, {"date": "2024-02-27", "close": 62.53, "volume": 459862.0}, {"date": "2024-02-28", "close": 67.07, "volume": 594746.0}, {"date": "2024-02-29", "close": 68.15, "volume": 905529.0}, {"date": "2024-03-01", "close": 69.61, "volume": 437534.0}, {"date": "2024-03-04", "close": 70.13, "volume": 433885.0}, {"date": "2024-03-05", "close": 71.04, "volume": 376284.0}, {"date": "2024-03-06", "close": 72.53, "volume": 313638.0}, {"date": "2024-03-07", "close": 73.8, "volume": 332016.0}, {"date": "2024-03-08", "close": 74.08, "volume": 305991.0}, {"date": "2024-03-11", "close": 74.1, "volume": 556976.0}, {"date": "2024-03-12", "close": 73.41, "volume": 360293.0}, {"date": "2024-03-13", "close": 71.99, "volume": 691112.0}, {"date": "2024-03-14", "close": 71.09, "volume": 740875.0}, {"date": "2024-03-15", "close": 71.06, "volume": 1586207.0}, {"date": "2024-03-18", "close": 69.95, "volume": 443774.0}, {"date": "2024-03-19", "close": 70.53, "volume": 373018.0}, {"date": "2024-03-20", "close": 71.68, "volume": 297956.0}, {"date": "2024-03-21", "close": 71.83, "volume": 325838.0}, {"date": "2024-03-22", "close": 71.71, "volume": 271072.0}, {"date": "2024-03-25", "close": 72.28, "volume": 343158.0}, {"date": "2024-03-26", "close": 72.63, "volume": 315648.0}, {"date": "2024-03-27", "close": 74.95, "volume": 633535.0}, {"date": "2024-03-28", "close": 76.13, "volume": 517021.0}, {"date": "2024-04-01", "close": 75.58, "volume": 372972.0}, {"date": "2024-04-02", "close": 76.13, "volume": 291579.0}, {"date": "2024-04-03", "close": 76.0, "volume": 346709.0}, {"date": "2024-04-04", "close": 74.65, "volume": 224553.0}, {"date": "2024-04-05", "close": 74.54, "volume": 231983.0}, {"date": "2024-04-08", "close": 75.75, "volume": 260195.0}, {"date": "2024-04-09", "close": 75.15, "volume": 583878.0}, {"date": "2024-04-10", "close": 73.4, "volume": 622406.0}, {"date": "2024-04-11", "close": 73.03, "volume": 917867.0}, {"date": "2024-04-12", "close": 72.86, "volume": 780838.0}, {"date": "2024-04-15", "close": 72.3, "volume": 488773.0}, {"date": "2024-04-16", "close": 73.26, "volume": 464550.0}, {"date": "2024-04-17", "close": 73.57, "volume": 481116.0}, {"date": "2024-04-18", "close": 73.18, "volume": 786202.0}, {"date": "2024-04-19", "close": 73.48, "volume": 675034.0}, {"date": "2024-04-22", "close": 74.25, "volume": 409322.0}, {"date": "2024-04-23", "close": 74.55, "volume": 322187.0}, {"date": "2024-04-24", "close": 75.25, "volume": 309009.0}, {"date": "2024-04-25", "close": 75.95, "volume": 363349.0}, {"date": "2024-04-26", "close": 75.0, "volume": 244800.0}, {"date": "2024-04-29", "close": 74.63, "volume": 552345.0}, {"date": "2024-04-30", "close": 74.62, "volume": 483786.0}, {"date": "2024-05-01", "close": 74.61, "volume": 413739.0}, {"date": "2024-05-02", "close": 75.33, "volume": 392459.0}, {"date": "2024-05-03", "close": 75.13, "volume": 241228.0}, {"date": "2024-05-06", "close": 75.76, "volume": 263688.0}, {"date": "2024-05-07", "close": 76.29, "volume": 340240.0}, {"date": "2024-05-08", "close": 75.79, "volume": 332311.0}, {"date": "2024-05-09", "close": 76.96, "volume": 333263.0}, {"date": "2024-05-10", "close": 76.38, "volume": 320627.0}, {"date": "2024-05-13", "close": 75.84, "volume": 368509.0}, {"date": "2024-05-14", "close": 74.21, "volume": 407731.0}, {"date": "2024-05-15", "close": 76.11, "volume": 334160.0}, {"date": "2024-05-16", "close": 77.37, "volume": 478497.0}, {"date": "2024-05-17", "close": 77.68, "volume": 297444.0}, {"date": "2024-05-20", "close": 77.77, "volume": 267107.0}, {"date": "2024-05-21", "close": 78.35, "volume": 287635.0}, {"date": "2024-05-22", "close": 77.5, "volume": 285052.0}, {"date": "2024-05-23", "close": 76.44, "volume": 360331.0}, {"date": "2024-05-24", "close": 76.19, "volume": 188184.0}, {"date": "2024-05-28", "close": 76.0, "volume": 272811.0}, {"date": "2024-05-29", "close": 73.87, "volume": 258998.0}, {"date": "2024-05-30", "close": 75.19, "volume": 342403.0}, {"date": "2024-05-31", "close": 77.59, "volume": 503311.0}, {"date": "2024-06-03", "close": 76.16, "volume": 438958.0}, {"date": "2024-06-04", "close": 76.37, "volume": 341575.0}, {"date": "2024-06-05", "close": 76.38, "volume": 207347.0}, {"date": "2024-06-06", "close": 75.15, "volume": 159549.0}, {"date": "2024-06-07", "close": 74.09, "volume": 173733.0}, {"date": "2024-06-10", "close": 74.35, "volume": 155274.0}, {"date": "2024-06-11", "close": 73.77, "volume": 196259.0}, {"date": "2024-06-12", "close": 73.5, "volume": 345621.0}, {"date": "2024-06-13", "close": 72.2, "volume": 266911.0}, {"date": "2024-06-14", "close": 72.06, "volume": 367692.0}, {"date": "2024-06-17", "close": 73.54, "volume": 311747.0}, {"date": "2024-06-18", "close": 74.24, "volume": 228871.0}, {"date": "2024-06-20", "close": 74.23, "volume": 233880.0}, {"date": "2024-06-21", "close": 73.54, "volume": 644505.0}, {"date": "2024-06-24", "close": 74.77, "volume": 229014.0}, {"date": "2024-06-25", "close": 73.73, "volume": 164937.0}, {"date": "2024-06-26", "close": 73.83, "volume": 235450.0}, {"date": "2024-06-27", "close": 72.4, "volume": 427862.0}, {"date": "2024-06-28", "close": 70.38, "volume": 1392639.0}, {"date": "2024-07-01", "close": 69.25, "volume": 484326.0}, {"date": "2024-07-02", "close": 70.81, "volume": 330783.0}, {"date": "2024-07-03", "close": 71.39, "volume": 165145.0}, {"date": "2024-07-05", "close": 70.41, "volume": 228480.0}, {"date": "2024-07-08", "close": 70.0, "volume": 253474.0}, {"date": "2024-07-09", "close": 70.16, "volume": 290316.0}, {"date": "2024-07-10", "close": 71.22, "volume": 297011.0}, {"date": "2024-07-11", "close": 72.17, "volume": 345378.0}, {"date": "2024-07-12", "close": 72.24, "volume": 297048.0}, {"date": "2024-07-15", "close": 72.49, "volume": 378357.0}, {"date": "2024-07-16", "close": 73.78, "volume": 402871.0}, {"date": "2024-07-17", "close": 73.81, "volume": 540539.0}, {"date": "2024-07-18", "close": 73.56, "volume": 318738.0}, {"date": "2024-07-19", "close": 73.94, "volume": 272638.0}, {"date": "2024-07-22", "close": 74.01, "volume": 294251.0}, {"date": "2024-07-23", "close": 75.87, "volume": 316589.0}, {"date": "2024-07-24", "close": 73.81, "volume": 264028.0}, {"date": "2024-07-25", "close": 74.66, "volume": 307279.0}, {"date": "2024-07-26", "close": 75.87, "volume": 204947.0}, {"date": "2024-07-29", "close": 72.5, "volume": 468116.0}, {"date": "2024-07-30", "close": 73.64, "volume": 418637.0}, {"date": "2024-07-31", "close": 74.16, "volume": 414970.0}, {"date": "2024-08-01", "close": 73.8, "volume": 458098.0}, {"date": "2024-08-02", "close": 74.02, "volume": 416670.0}, {"date": "2024-08-05", "close": 71.46, "volume": 476382.0}, {"date": "2024-08-06", "close": 69.92, "volume": 1029641.0}, {"date": "2024-08-07", "close": 70.72, "volume": 346403.0}, {"date": "2024-08-08", "close": 71.23, "volume": 275856.0}, {"date": "2024-08-09", "close": 71.47, "volume": 254104.0}, {"date": "2024-08-12", "close": 70.9, "volume": 170333.0}, {"date": "2024-08-13", "close": 71.87, "volume": 334188.0}, {"date": "2024-08-14", "close": 71.94, "volume": 178535.0}, {"date": "2024-08-15", "close": 70.58, "volume": 386745.0}, {"date": "2024-08-16", "close": 71.25, "volume": 360427.0}, {"date": "2024-08-19", "close": 71.53, "volume": 229507.0}, {"date": "2024-08-20", "close": 71.64, "volume": 310743.0}, {"date": "2024-08-21", "close": 71.65, "volume": 316331.0}, {"date": "2024-08-22", "close": 71.39, "volume": 264699.0}, {"date": "2024-08-23", "close": 71.76, "volume": 308936.0}, {"date": "2024-08-26", "close": 72.81, "volume": 371755.0}, {"date": "2024-08-27", "close": 72.43, "volume": 560258.0}, {"date": "2024-08-28", "close": 71.68, "volume": 414170.0}, {"date": "2024-08-29", "close": 71.66, "volume": 205181.0}, {"date": "2024-08-30", "close": 72.72, "volume": 354724.0}, {"date": "2024-09-03", "close": 71.82, "volume": 298811.0}, {"date": "2024-09-04", "close": 71.16, "volume": 362475.0}, {"date": "2024-09-05", "close": 70.11, "volume": 345200.0}, {"date": "2024-09-06", "close": 68.49, "volume": 378571.0}, {"date": "2024-09-09", "close": 68.16, "volume": 359597.0}, {"date": "2024-09-10", "close": 70.56, "volume": 289779.0}, {"date": "2024-09-11", "close": 69.59, "volume": 339310.0}, {"date": "2024-09-12", "close": 69.91, "volume": 232313.0}, {"date": "2024-09-13", "close": 72.27, "volume": 384083.0}, {"date": "2024-09-16", "close": 73.04, "volume": 352051.0}, {"date": "2024-09-17", "close": 73.76, "volume": 213293.0}, {"date": "2024-09-18", "close": 73.41, "volume": 366259.0}, {"date": "2024-09-19", "close": 74.24, "volume": 441419.0}, {"date": "2024-09-20", "close": 73.94, "volume": 779018.0}, {"date": "2024-09-23", "close": 74.68, "volume": 366069.0}, {"date": "2024-09-24", "close": 73.87, "volume": 278072.0}, {"date": "2024-09-25", "close": 75.02, "volume": 268255.0}, {"date": "2024-09-26", "close": 73.78, "volume": 189125.0}, {"date": "2024-09-27", "close": 74.52, "volume": 317403.0}, {"date": "2024-09-30", "close": 73.76, "volume": 315255.0}, {"date": "2024-10-01", "close": 73.57, "volume": 284761.0}, {"date": "2024-10-02", "close": 73.45, "volume": 172772.0}, {"date": "2024-10-03", "close": 72.69, "volume": 162360.0}, {"date": "2024-10-04", "close": 73.83, "volume": 276623.0}, {"date": "2024-10-07", "close": 73.8, "volume": 257827.0}, {"date": "2024-10-08", "close": 73.85, "volume": 231086.0}, {"date": "2024-10-09", "close": 72.77, "volume": 183381.0}, {"date": "2024-10-10", "close": 72.83, "volume": 199375.0}, {"date": "2024-10-11", "close": 74.33, "volume": 117150.0}, {"date": "2024-10-14", "close": 74.42, "volume": 232847.0}, {"date": "2024-10-15", "close": 75.1, "volume": 266514.0}, {"date": "2024-10-16", "close": 76.59, "volume": 343200.0}, {"date": "2024-10-17", "close": 74.96, "volume": 236100.0}, {"date": "2024-10-18", "close": 74.52, "volume": 313171.0}, {"date": "2024-10-21", "close": 73.65, "volume": 297313.0}, {"date": "2024-10-22", "close": 74.05, "volume": 260506.0}, {"date": "2024-10-23", "close": 74.3, "volume": 234536.0}, {"date": "2024-10-24", "close": 74.37, "volume": 177440.0}, {"date": "2024-10-25", "close": 73.56, "volume": 143265.0}, {"date": "2024-10-28", "close": 74.7, "volume": 176417.0}, {"date": "2024-10-29", "close": 73.1, "volume": 431268.0}, {"date": "2024-10-30", "close": 73.59, "volume": 299188.0}, {"date": "2024-10-31", "close": 73.25, "volume": 242561.0}, {"date": "2024-11-01", "close": 72.05, "volume": 189532.0}, {"date": "2024-11-04", "close": 71.84, "volume": 232267.0}, {"date": "2024-11-05", "close": 73.63, "volume": 316814.0}, {"date": "2024-11-06", "close": 73.65, "volume": 635741.0}, {"date": "2024-11-07", "close": 73.38, "volume": 345552.0}, {"date": "2024-11-08", "close": 75.01, "volume": 264960.0}, {"date": "2024-11-11", "close": 77.1, "volume": 277093.0}, {"date": "2024-11-12", "close": 77.62, "volume": 315153.0}, {"date": "2024-11-13", "close": 76.64, "volume": 224567.0}, {"date": "2024-11-14", "close": 76.28, "volume": 254115.0}, {"date": "2024-11-15", "close": 76.49, "volume": 276076.0}, {"date": "2024-11-18", "close": 77.43, "volume": 190157.0}, {"date": "2024-11-19", "close": 79.11, "volume": 307267.0}, {"date": "2024-11-20", "close": 76.26, "volume": 544614.0}, {"date": "2024-11-21", "close": 77.47, "volume": 352838.0}, {"date": "2024-11-22", "close": 77.51, "volume": 347409.0}, {"date": "2024-11-25", "close": 79.16, "volume": 531207.0}, {"date": "2024-11-26", "close": 78.07, "volume": 313411.0}, {"date": "2024-11-27", "close": 78.3, "volume": 293977.0}, {"date": "2024-11-29", "close": 78.16, "volume": 364023.0}, {"date": "2024-12-02", "close": 78.16, "volume": 305909.0}, {"date": "2024-12-03", "close": 78.0, "volume": 248401.0}, {"date": "2024-12-04", "close": 77.04, "volume": 302140.0}, {"date": "2024-12-05", "close": 76.48, "volume": 243393.0}, {"date": "2024-12-06", "close": 75.63, "volume": 317313.0}, {"date": "2024-12-09", "close": 75.13, "volume": 237010.0}, {"date": "2024-12-10", "close": 74.78, "volume": 274131.0}, {"date": "2024-12-11", "close": 75.14, "volume": 400572.0}, {"date": "2024-12-12", "close": 74.18, "volume": 181058.0}, {"date": "2024-12-13", "close": 72.85, "volume": 277081.0}, {"date": "2024-12-16", "close": 72.2, "volume": 368852.0}, {"date": "2024-12-17", "close": 70.83, "volume": 431599.0}, {"date": "2024-12-18", "close": 67.87, "volume": 309719.0}, {"date": "2024-12-19", "close": 69.57, "volume": 457168.0}, {"date": "2024-12-20", "close": 69.65, "volume": 882088.0}, {"date": "2024-12-23", "close": 69.55, "volume": 312091.0}, {"date": "2024-12-24", "close": 70.52, "volume": 110651.0}, {"date": "2024-12-26", "close": 70.41, "volume": 190338.0}, {"date": "2024-12-27", "close": 70.35, "volume": 257956.0}, {"date": "2024-12-30", "close": 70.23, "volume": 301770.0}, {"date": "2024-12-31", "close": 70.71, "volume": 339214.0}, {"date": "2025-01-02", "close": 70.31, "volume": 320227.0}, {"date": "2025-01-03", "close": 71.34, "volume": 345614.0}, {"date": "2025-01-06", "close": 70.2, "volume": 338372.0}, {"date": "2025-01-07", "close": 70.76, "volume": 297653.0}, {"date": "2025-01-08", "close": 70.34, "volume": 219743.0}, {"date": "2025-01-10", "close": 68.42, "volume": 288401.0}, {"date": "2025-01-13", "close": 69.36, "volume": 256878.0}, {"date": "2025-01-14", "close": 69.84, "volume": 350559.0}, {"date": "2025-01-15", "close": 69.83, "volume": 252080.0}, {"date": "2025-01-16", "close": 71.49, "volume": 412457.0}, {"date": "2025-01-17", "close": 72.27, "volume": 455848.0}, {"date": "2025-01-21", "close": 73.66, "volume": 406339.0}, {"date": "2025-01-22", "close": 72.19, "volume": 353674.0}, {"date": "2025-01-23", "close": 71.1, "volume": 392845.0}, {"date": "2025-01-24", "close": 73.67, "volume": 405376.0}, {"date": "2025-01-27", "close": 74.56, "volume": 438746.0}, {"date": "2025-01-28", "close": 73.87, "volume": 343860.0}, {"date": "2025-01-29", "close": 73.0, "volume": 297452.0}, {"date": "2025-01-30", "close": 74.97, "volume": 295647.0}, {"date": "2025-01-31", "close": 74.68, "volume": 1023061.0}, {"date": "2025-02-03", "close": 75.41, "volume": 320291.0}, {"date": "2025-02-04", "close": 75.91, "volume": 332924.0}, {"date": "2025-02-05", "close": 76.62, "volume": 237587.0}, {"date": "2025-02-06", "close": 76.13, "volume": 315080.0}, {"date": "2025-02-07", "close": 75.97, "volume": 270985.0}, {"date": "2025-02-10", "close": 76.38, "volume": 264945.0}, {"date": "2025-02-11", "close": 77.18, "volume": 278352.0}, {"date": "2025-02-12", "close": 77.42, "volume": 382156.0}, {"date": "2025-02-13", "close": 78.18, "volume": 262093.0}, {"date": "2025-02-14", "close": 77.53, "volume": 229104.0}, {"date": "2025-02-18", "close": 77.95, "volume": 255352.0}, {"date": "2025-02-19", "close": 77.63, "volume": 207015.0}, {"date": "2025-02-20", "close": 77.07, "volume": 385718.0}, {"date": "2025-02-21", "close": 76.89, "volume": 522748.0}, {"date": "2025-02-24", "close": 77.17, "volume": 321208.0}, {"date": "2025-02-25", "close": 77.28, "volume": 505466.0}, {"date": "2025-02-26", "close": 75.36, "volume": 495143.0}, {"date": "2025-02-27", "close": 73.71, "volume": 494140.0}, {"date": "2025-02-28", "close": 75.05, "volume": 459231.0}, {"date": "2025-03-03", "close": 75.82, "volume": 356832.0}, {"date": "2025-03-04", "close": 74.03, "volume": 311820.0}, {"date": "2025-03-05", "close": 74.05, "volume": 274451.0}, {"date": "2025-03-06", "close": 72.81, "volume": 273511.0}, {"date": "2025-03-07", "close": 72.64, "volume": 475510.0}, {"date": "2025-03-10", "close": 72.79, "volume": 582026.0}, {"date": "2025-03-11", "close": 71.87, "volume": 435535.0}, {"date": "2025-03-12", "close": 73.07, "volume": 616827.0}, {"date": "2025-03-13", "close": 73.47, "volume": 420301.0}, {"date": "2025-03-14", "close": 74.92, "volume": 408378.0}, {"date": "2025-03-17", "close": 76.2, "volume": 405710.0}, {"date": "2025-03-18", "close": 75.29, "volume": 289951.0}, {"date": "2025-03-19", "close": 76.26, "volume": 290081.0}, {"date": "2025-03-20", "close": 76.05, "volume": 206413.0}, {"date": "2025-03-21", "close": 75.13, "volume": 825335.0}, {"date": "2025-03-24", "close": 75.21, "volume": 766740.0}, {"date": "2025-03-25", "close": 72.95, "volume": 671356.0}, {"date": "2025-03-26", "close": 72.11, "volume": 388162.0}, {"date": "2025-03-27", "close": 72.07, "volume": 391439.0}, {"date": "2025-03-28", "close": 72.97, "volume": 424020.0}, {"date": "2025-03-31", "close": 71.8, "volume": 608867.0}, {"date": "2025-04-01", "close": 71.92, "volume": 629619.0}, {"date": "2025-04-02", "close": 73.17, "volume": 424970.0}, {"date": "2025-04-03", "close": 72.25, "volume": 538925.0}, {"date": "2025-04-04", "close": 68.9, "volume": 797408.0}, {"date": "2025-04-07", "close": 66.91, "volume": 948181.0}, {"date": "2025-04-08", "close": 67.11, "volume": 666073.0}, {"date": "2025-04-09", "close": 70.18, "volume": 674270.0}, {"date": "2025-04-10", "close": 69.52, "volume": 460469.0}, {"date": "2025-04-11", "close": 71.09, "volume": 487793.0}, {"date": "2025-04-14", "close": 72.08, "volume": 283582.0}, {"date": "2025-04-15", "close": 72.82, "volume": 318211.0}, {"date": "2025-04-16", "close": 73.26, "volume": 317886.0}, {"date": "2025-04-17", "close": 73.61, "volume": 247578.0}, {"date": "2025-04-21", "close": 72.13, "volume": 213023.0}, {"date": "2025-04-22", "close": 73.09, "volume": 300407.0}, {"date": "2025-04-23", "close": 72.59, "volume": 367360.0}, {"date": "2025-04-24", "close": 73.22, "volume": 316223.0}, {"date": "2025-04-25", "close": 72.54, "volume": 213141.0}, {"date": "2025-04-28", "close": 72.75, "volume": 230436.0}, {"date": "2025-04-29", "close": 72.87, "volume": 275081.0}, {"date": "2025-04-30", "close": 72.21, "volume": 417407.0}, {"date": "2025-05-01", "close": 73.3, "volume": 393878.0}, {"date": "2025-05-02", "close": 74.06, "volume": 296696.0}, {"date": "2025-05-05", "close": 73.04, "volume": 331696.0}, {"date": "2025-05-06", "close": 73.69, "volume": 358376.0}, {"date": "2025-05-07", "close": 76.44, "volume": 602011.0}, {"date": "2025-05-08", "close": 75.95, "volume": 640476.0}, {"date": "2025-05-09", "close": 75.68, "volume": 383892.0}, {"date": "2025-05-12", "close": 69.8, "volume": 845773.0}, {"date": "2025-05-13", "close": 68.1, "volume": 530556.0}, {"date": "2025-05-14", "close": 68.08, "volume": 563508.0}, {"date": "2025-05-15", "close": 69.18, "volume": 412813.0}, {"date": "2025-05-16", "close": 69.02, "volume": 587922.0}, {"date": "2025-05-19", "close": 71.35, "volume": 657134.0}, {"date": "2025-05-20", "close": 71.06, "volume": 527386.0}, {"date": "2025-05-21", "close": 69.06, "volume": 431408.0}, {"date": "2025-05-22", "close": 69.1, "volume": 490986.0}, {"date": "2025-05-23", "close": 70.81, "volume": 324406.0}, {"date": "2025-05-27", "close": 72.4, "volume": 582972.0}, {"date": "2025-05-28", "close": 71.0, "volume": 391836.0}, {"date": "2025-05-29", "close": 71.9, "volume": 276788.0}, {"date": "2025-05-30", "close": 71.83, "volume": 433955.0}, {"date": "2025-06-02", "close": 71.64, "volume": 337531.0}, {"date": "2025-06-03", "close": 73.68, "volume": 562601.0}, {"date": "2025-06-04", "close": 71.97, "volume": 448047.0}, {"date": "2025-06-05", "close": 71.48, "volume": 292847.0}, {"date": "2025-06-06", "close": 71.09, "volume": 380596.0}, {"date": "2025-06-09", "close": 71.27, "volume": 322421.0}, {"date": "2025-06-10", "close": 72.37, "volume": 455991.0}, {"date": "2025-06-11", "close": 71.72, "volume": 305462.0}, {"date": "2025-06-12", "close": 72.61, "volume": 258532.0}, {"date": "2025-06-13", "close": 71.62, "volume": 272086.0}, {"date": "2025-06-16", "close": 72.33, "volume": 425208.0}, {"date": "2025-06-17", "close": 73.77, "volume": 637222.0}, {"date": "2025-06-18", "close": 73.93, "volume": 651962.0}, {"date": "2025-06-20", "close": 73.86, "volume": 1152752.0}, {"date": "2025-06-23", "close": 75.12, "volume": 480258.0}, {"date": "2025-06-24", "close": 75.11, "volume": 506775.0}, {"date": "2025-06-25", "close": 73.8, "volume": 730954.0}, {"date": "2025-06-26", "close": 74.4, "volume": 308149.0}, {"date": "2025-06-27", "close": 74.15, "volume": 1254387.0}, {"date": "2025-06-30", "close": 74.39, "volume": 564350.0}, {"date": "2025-07-01", "close": 75.22, "volume": 639485.0}, {"date": "2025-07-02", "close": 73.75, "volume": 486478.0}, {"date": "2025-07-03", "close": 73.9, "volume": 275171.0}, {"date": "2025-07-07", "close": 72.88, "volume": 383509.0}, {"date": "2025-07-08", "close": 74.71, "volume": 724191.0}, {"date": "2025-07-09", "close": 76.12, "volume": 640370.0}, {"date": "2025-07-10", "close": 76.53, "volume": 475268.0}, {"date": "2025-07-11", "close": 77.04, "volume": 520743.0}, {"date": "2025-07-14", "close": 77.58, "volume": 320155.0}, {"date": "2025-07-15", "close": 76.68, "volume": 491658.0}, {"date": "2025-07-16", "close": 77.0, "volume": 419228.0}, {"date": "2025-07-17", "close": 76.97, "volume": 558442.0}, {"date": "2025-07-18", "close": 77.98, "volume": 486922.0}, {"date": "2025-07-21", "close": 78.79, "volume": 346523.0}, {"date": "2025-07-22", "close": 79.5, "volume": 405872.0}, {"date": "2025-07-23", "close": 78.81, "volume": 334617.0}, {"date": "2025-07-24", "close": 78.37, "volume": 307953.0}, {"date": "2025-07-25", "close": 78.42, "volume": 224750.0}, {"date": "2025-07-28", "close": 77.73, "volume": 345865.0}, {"date": "2025-07-29", "close": 78.02, "volume": 298366.0}, {"date": "2025-07-30", "close": 78.25, "volume": 342454.0}, {"date": "2025-07-31", "close": 78.14, "volume": 334018.0}, {"date": "2025-08-01", "close": 77.85, "volume": 423496.0}, {"date": "2025-08-04", "close": 79.69, "volume": 570774.0}, {"date": "2025-08-05", "close": 79.56, "volume": 614299.0}, {"date": "2025-08-06", "close": 78.22, "volume": 574683.0}, {"date": "2025-08-07", "close": 78.66, "volume": 302654.0}, {"date": "2025-08-08", "close": 78.43, "volume": 333038.0}, {"date": "2025-08-11", "close": 79.0, "volume": 290886.0}, {"date": "2025-08-12", "close": 79.72, "volume": 269573.0}, {"date": "2025-08-13", "close": 79.93, "volume": 314446.0}, {"date": "2025-08-14", "close": 79.47, "volume": 298605.0}, {"date": "2025-08-15", "close": 77.49, "volume": 564619.0}, {"date": "2025-08-18", "close": 76.94, "volume": 324936.0}, {"date": "2025-08-19", "close": 76.62, "volume": 404591.0}, {"date": "2025-08-20", "close": 76.39, "volume": 330057.0}, {"date": "2025-08-21", "close": 76.57, "volume": 275193.0}, {"date": "2025-08-22", "close": 78.22, "volume": 391500.0}, {"date": "2025-08-25", "close": 76.67, "volume": 187305.0}, {"date": "2025-08-26", "close": 77.51, "volume": 385094.0}, {"date": "2025-08-27", "close": 78.21, "volume": 355845.0}, {"date": "2025-08-28", "close": 77.84, "volume": 308939.0}, {"date": "2025-08-29", "close": 79.88, "volume": 458957.0}, {"date": "2025-09-02", "close": 78.88, "volume": 419288.0}, {"date": "2025-09-03", "close": 79.33, "volume": 379193.0}, {"date": "2025-09-04", "close": 79.04, "volume": 317167.0}, {"date": "2025-09-05", "close": 78.6, "volume": 313043.0}, {"date": "2025-09-08", "close": 77.48, "volume": 395219.0}, {"date": "2025-09-09", "close": 77.11, "volume": 465597.0}, {"date": "2025-09-10", "close": 78.76, "volume": 444334.0}, {"date": "2025-09-11", "close": 79.1, "volume": 348926.0}, {"date": "2025-09-12", "close": 78.54, "volume": 369479.0}, {"date": "2025-09-15", "close": 79.6, "volume": 362660.0}, {"date": "2025-09-16", "close": 78.47, "volume": 304109.0}, {"date": "2025-09-17", "close": 79.11, "volume": 537655.0}, {"date": "2025-09-18", "close": 79.0, "volume": 362999.0}, {"date": "2025-09-19", "close": 78.4, "volume": 1148070.0}, {"date": "2025-09-22", "close": 78.51, "volume": 309065.0}, {"date": "2025-09-23", "close": 79.4, "volume": 341449.0}, {"date": "2025-09-24", "close": 79.33, "volume": 334498.0}, {"date": "2025-09-25", "close": 77.98, "volume": 529113.0}, {"date": "2025-09-26", "close": 78.13, "volume": 674343.0}, {"date": "2025-09-29", "close": 78.03, "volume": 436035.0}, {"date": "2025-09-30", "close": 78.34, "volume": 372067.0}, {"date": "2025-10-01", "close": 77.89, "volume": 333728.0}, {"date": "2025-10-02", "close": 78.22, "volume": 611512.0}, {"date": "2025-10-03", "close": 78.39, "volume": 312408.0}, {"date": "2025-10-06", "close": 78.18, "volume": 367485.0}, {"date": "2025-10-07", "close": 78.72, "volume": 297953.0}, {"date": "2025-10-08", "close": 79.4, "volume": 251513.0}, {"date": "2025-10-09", "close": 79.33, "volume": 290818.0}, {"date": "2025-10-10", "close": 78.65, "volume": 485627.0}, {"date": "2025-10-13", "close": 77.23, "volume": 302818.0}, {"date": "2025-10-14", "close": 77.79, "volume": 261434.0}, {"date": "2025-10-15", "close": 78.35, "volume": 285067.0}, {"date": "2025-10-16", "close": 77.53, "volume": 305779.0}, {"date": "2025-10-17", "close": 78.4, "volume": 261642.0}, {"date": "2025-10-20", "close": 79.36, "volume": 256863.0}, {"date": "2025-10-21", "close": 79.42, "volume": 263437.0}, {"date": "2025-10-22", "close": 80.12, "volume": 356234.0}, {"date": "2025-10-23", "close": 81.01, "volume": 313436.0}, {"date": "2025-10-24", "close": 81.99, "volume": 346037.0}, {"date": "2025-10-27", "close": 81.02, "volume": 188447.0}, {"date": "2025-10-28", "close": 80.57, "volume": 233421.0}, {"date": "2025-10-29", "close": 79.95, "volume": 303604.0}, {"date": "2025-10-30", "close": 79.87, "volume": 255748.0}, {"date": "2025-10-31", "close": 79.5, "volume": 380061.0}, {"date": "2025-11-03", "close": 80.97, "volume": 506406.0}, {"date": "2025-11-04", "close": 82.34, "volume": 614417.0}, {"date": "2025-11-05", "close": 78.99, "volume": 645490.0}, {"date": "2025-11-06", "close": 78.83, "volume": 667264.0}, {"date": "2025-11-07", "close": 79.84, "volume": 581488.0}, {"date": "2025-11-10", "close": 79.22, "volume": 269672.0}, {"date": "2025-11-11", "close": 80.97, "volume": 229927.0}, {"date": "2025-11-12", "close": 81.67, "volume": 337110.0}, {"date": "2025-11-13", "close": 81.43, "volume": 358068.0}, {"date": "2025-11-14", "close": 81.3, "volume": 395408.0}, {"date": "2025-11-17", "close": 79.63, "volume": 354364.0}, {"date": "2025-11-18", "close": 79.49, "volume": 321913.0}, {"date": "2025-11-19", "close": 79.03, "volume": 241084.0}, {"date": "2025-11-20", "close": 80.37, "volume": 281544.0}, {"date": "2025-11-21", "close": 80.44, "volume": 377015.0}, {"date": "2025-11-24", "close": 80.44, "volume": 343944.0}, {"date": "2025-11-25", "close": 82.02, "volume": 307063.0}, {"date": "2025-11-26", "close": 82.41, "volume": 266839.0}, {"date": "2025-11-28", "close": 83.05, "volume": 195961.0}, {"date": "2025-12-01", "close": 82.58, "volume": 436090.0}, {"date": "2025-12-02", "close": 80.71, "volume": 393062.0}, {"date": "2025-12-03", "close": 79.9, "volume": 296775.0}, {"date": "2025-12-04", "close": 79.02, "volume": 315757.0}, {"date": "2025-12-05", "close": 79.08, "volume": 343683.0}, {"date": "2025-12-08", "close": 79.92, "volume": 407493.0}, {"date": "2025-12-09", "close": 80.0, "volume": 367911.0}, {"date": "2025-12-10", "close": 79.81, "volume": 378658.0}, {"date": "2025-12-11", "close": 80.0, "volume": 392456.0}, {"date": "2025-12-12", "close": 80.08, "volume": 495435.0}, {"date": "2025-12-15", "close": 81.73, "volume": 520501.0}, {"date": "2025-12-16", "close": 81.64, "volume": 643402.0}, {"date": "2025-12-17", "close": 81.59, "volume": 761807.0}, {"date": "2025-12-18", "close": 81.95, "volume": 717769.0}, {"date": "2025-12-19", "close": 80.63, "volume": 953731.0}, {"date": "2025-12-22", "close": 80.43, "volume": 238339.0}, {"date": "2025-12-23", "close": 80.86, "volume": 284944.0}, {"date": "2025-12-24", "close": 81.19, "volume": 118154.0}, {"date": "2025-12-26", "close": 80.76, "volume": 116106.0}, {"date": "2025-12-29", "close": 81.07, "volume": 225480.0}, {"date": "2025-12-30", "close": 80.66, "volume": 290129.0}, {"date": "2025-12-31", "close": 80.02, "volume": 311674.0}, {"date": "2026-01-02", "close": 80.15, "volume": 226772.0}, {"date": "2026-01-05", "close": 79.52, "volume": 399932.0}, {"date": "2026-01-06", "close": 80.98, "volume": 390173.0}, {"date": "2026-01-07", "close": 80.46, "volume": 438326.0}, {"date": "2026-01-08", "close": 80.85, "volume": 300400.0}, {"date": "2026-01-09", "close": 81.14, "volume": 287250.0}, {"date": "2026-01-12", "close": 81.6, "volume": 351630.0}, {"date": "2026-01-13", "close": 81.96, "volume": 575397.0}, {"date": "2026-01-14", "close": 83.53, "volume": 554063.0}, {"date": "2026-01-15", "close": 85.9, "volume": 962201.0}, {"date": "2026-01-16", "close": 86.27, "volume": 704804.0}, {"date": "2026-01-20", "close": 84.82, "volume": 562452.0}, {"date": "2026-01-21", "close": 84.58, "volume": 627848.0}, {"date": "2026-01-22", "close": 83.9, "volume": 465388.0}, {"date": "2026-01-23", "close": 83.02, "volume": 305062.0}, {"date": "2026-01-26", "close": 83.46, "volume": 350630.0}, {"date": "2026-01-27", "close": 83.86, "volume": 946598.0}, {"date": "2026-01-28", "close": 81.94, "volume": 462013.0}, {"date": "2026-01-29", "close": 82.64, "volume": 718561.0}, {"date": "2026-01-30", "close": 82.82, "volume": 708116.0}, {"date": "2026-02-02", "close": 82.08, "volume": 1159991.0}, {"date": "2026-02-03", "close": 82.94, "volume": 947686.0}, {"date": "2026-02-04", "close": 82.63, "volume": 506264.0}, {"date": "2026-02-05", "close": 82.99, "volume": 1378748.0}, {"date": "2026-02-06", "close": 83.26, "volume": 2181912.0}, {"date": "2026-02-09", "close": 82.87, "volume": 602571.0}, {"date": "2026-02-10", "close": 83.5, "volume": 654382.0}, {"date": "2026-02-11", "close": 85.97, "volume": 3162188.0}, {"date": "2026-02-12", "close": 87.11, "volume": 1004418.0}, {"date": "2026-02-13", "close": 87.98, "volume": 755198.0}, {"date": "2026-02-17", "close": 88.24, "volume": 983614.0}, {"date": "2026-02-18", "close": 86.64, "volume": 621129.0}, {"date": "2026-02-19", "close": 87.24, "volume": 571381.0}, {"date": "2026-02-20", "close": 87.6, "volume": 435176.0}, {"date": "2026-02-23", "close": 88.13, "volume": 427435.0}, {"date": "2026-02-24", "close": 88.0, "volume": 503619.0}, {"date": "2026-02-25", "close": 87.07, "volume": 1097558.0}, {"date": "2026-02-26", "close": 88.41, "volume": 874304.0}, {"date": "2026-02-27", "close": 88.17, "volume": 743841.0}, {"date": "2026-03-02", "close": 88.5, "volume": 660836.0}, {"date": "2026-03-03", "close": 88.9, "volume": 510975.0}, {"date": "2026-03-04", "close": 89.6, "volume": 776846.0}, {"date": "2026-03-05", "close": 87.71, "volume": 544159.0}, {"date": "2026-03-06", "close": 87.62, "volume": 576147.0}, {"date": "2026-03-09", "close": 87.71, "volume": 601207.0}, {"date": "2026-03-10", "close": 87.01, "volume": 485031.0}, {"date": "2026-03-11", "close": 86.88, "volume": 423874.0}, {"date": "2026-03-12", "close": 87.32, "volume": 342685.0}, {"date": "2026-03-13", "close": 88.01, "volume": 409809.0}, {"date": "2026-03-16", "close": 88.28, "volume": 421049.0}, {"date": "2026-03-17", "close": 87.37, "volume": 450166.0}, {"date": "2026-03-18", "close": 86.28, "volume": 590464.0}, {"date": "2026-03-19", "close": 86.22, "volume": 421855.0}, {"date": "2026-03-20", "close": 83.58, "volume": 1340661.0}, {"date": "2026-03-23", "close": 85.83, "volume": 657156.0}, {"date": "2026-03-24", "close": 86.35, "volume": 516799.0}, {"date": "2026-03-25", "close": 85.82, "volume": 361941.0}, {"date": "2026-03-26", "close": 86.57, "volume": 387105.0}, {"date": "2026-03-27", "close": 86.71, "volume": 461790.0}, {"date": "2026-03-30", "close": 87.31, "volume": 487364.0}, {"date": "2026-03-31", "close": 86.9, "volume": 502838.0}, {"date": "2026-04-01", "close": 87.51, "volume": 390164.0}, {"date": "2026-04-02", "close": 89.24, "volume": 370826.0}, {"date": "2026-04-06", "close": 89.06, "volume": 360845.0}, {"date": "2026-04-07", "close": 88.98, "volume": 476506.0}, {"date": "2026-04-08", "close": 90.92, "volume": 536704.0}, {"date": "2026-04-09", "close": 92.27, "volume": 523759.0}, {"date": "2026-04-10", "close": 93.18, "volume": 519212.0}, {"date": "2026-04-13", "close": 91.39, "volume": 356686.0}, {"date": "2026-04-14", "close": 91.38, "volume": 394048.0}, {"date": "2026-04-15", "close": 91.04, "volume": 405771.0}, {"date": "2026-04-16", "close": 91.36, "volume": 517621.0}, {"date": "2026-04-17", "close": 90.99, "volume": 427201.0}, {"date": "2026-04-20", "close": 89.89, "volume": 362893.0}, {"date": "2026-04-21", "close": 88.71, "volume": 363903.0}, {"date": "2026-04-22", "close": 88.4, "volume": 286213.0}, {"date": "2026-04-23", "close": 90.51, "volume": 526871.0}, {"date": "2026-04-24", "close": 90.46, "volume": 480611.0}, {"date": "2026-04-27", "close": 90.34, "volume": 509839.0}, {"date": "2026-04-28", "close": 91.71, "volume": 520732.0}, {"date": "2026-04-29", "close": 91.9, "volume": 479166.0}, {"date": "2026-04-30", "close": 94.05, "volume": 702084.0}, {"date": "2026-05-01", "close": 93.2, "volume": 433826.0}, {"date": "2026-05-04", "close": 93.07, "volume": 471967.0}, {"date": "2026-05-05", "close": 93.67, "volume": 586197.0}, {"date": "2026-05-06", "close": 90.82, "volume": 783577.0}, {"date": "2026-05-07", "close": 90.76, "volume": 588828.0}, {"date": "2026-05-08", "close": 89.95, "volume": 389897.0}, {"date": "2026-05-11", "close": 89.13, "volume": 501088.0}, {"date": "2026-05-12", "close": 89.87, "volume": 394154.0}, {"date": "2026-05-13", "close": 88.72, "volume": 432942.0}, {"date": "2026-05-14", "close": 89.54, "volume": 480883.0}, {"date": "2026-05-15", "close": 87.7, "volume": 414300.0}, {"date": "2026-05-18", "close": 88.94, "volume": 416776.0}, {"date": "2026-05-19", "close": 89.04, "volume": 432507.0}, {"date": "2026-05-20", "close": 89.66, "volume": 422614.0}, {"date": "2026-05-21", "close": 88.89, "volume": 461254.0}, {"date": "2026-05-22", "close": 89.91, "volume": 368592.0}, {"date": "2026-05-26", "close": 89.2, "volume": 416189.0}, {"date": "2026-05-27", "close": 88.64, "volume": 401431.0}, {"date": "2026-05-28", "close": 86.73, "volume": 369859.0}, {"date": "2026-05-29", "close": 86.21, "volume": 620201.0}, {"date": "2026-06-01", "close": 84.49, "volume": 468717.0}, {"date": "2026-06-02", "close": 86.04, "volume": 657180.0}, {"date": "2026-06-03", "close": 85.73, "volume": 494409.0}, {"date": "2026-06-04", "close": 87.17, "volume": 375220.0}, {"date": "2026-06-05", "close": 88.72, "volume": 427458.0}, {"date": "2026-06-08", "close": 88.4, "volume": 519499.0}, {"date": "2026-06-09", "close": 88.02, "volume": 855364.0}, {"date": "2026-06-10", "close": 88.78, "volume": 490729.0}, {"date": "2026-06-11", "close": 88.02, "volume": 451604.0}, {"date": "2026-06-12", "close": 89.01, "volume": 403198.0}, {"date": "2026-06-15", "close": 88.42, "volume": 378442.0}, {"date": "2026-06-16", "close": 88.07, "volume": 465108.0}, {"date": "2026-06-17", "close": 87.1, "volume": 560068.0}, {"date": "2026-06-18", "close": 88.48, "volume": 1125537.0}, {"date": "2026-06-22", "close": 88.55, "volume": 704926.0}, {"date": "2026-06-23", "close": 89.05, "volume": 500050.0}, {"date": "2026-06-24", "close": 88.77, "volume": 611669.0}, {"date": "2026-06-25", "close": 89.05, "volume": 595838.0}, {"date": "2026-06-26", "close": 90.93, "volume": 2641921.0}, {"date": "2026-06-29", "close": 89.63, "volume": 745584.0}, {"date": "2026-06-30", "close": 88.68, "volume": 765239.0}, {"date": "2026-07-01", "close": 88.51, "volume": 558909.0}, {"date": "2026-07-02", "close": 89.81, "volume": 577200.0}, {"date": "2026-07-06", "close": 88.66, "volume": 505268.0}, {"date": "2026-07-07", "close": 91.09, "volume": 462723.0}, {"date": "2026-07-08", "close": 91.09, "volume": 421796.0}, {"date": "2026-07-09", "close": 91.16, "volume": 446526.0}, {"date": "2026-07-10", "close": 91.18, "volume": 297374.0}, {"date": "2026-07-13", "close": 91.82, "volume": 391440.0}, {"date": "2026-07-14", "close": 92.38, "volume": 610810.0}, {"date": "2026-07-15", "close": 91.25, "volume": 334274.0}, {"date": "2026-07-16", "close": 92.95, "volume": 360820.0}, {"date": "2026-07-17", "close": 92.06, "volume": 555021.0}, {"date": "2026-07-20", "close": 91.73, "volume": 435466.0}, {"date": "2026-07-21", "close": 92.22, "volume": 452233.0}, {"date": "2026-07-22", "close": 92.86, "volume": 518806.0}, {"date": "2026-07-23", "close": 93.01, "volume": 562310.0}, {"date": "2026-07-24", "close": 93.07, "volume": 326250.0}, {"date": "2026-07-27", "close": 92.01, "volume": 434373.0}, {"date": "2026-07-28", "close": 92.64, "volume": 382823.0}, {"date": "2026-07-29", "close": 91.8, "volume": 557114.0}, {"date": "2026-07-30", "close": 90.3, "volume": 503422.0}, {"date": "2026-07-31", "close": 89.4, "volume": 526932.0}, {"date": "2026-08-03", "close": 89.77, "volume": 407109.0}, {"date": "2026-08-04", "close": 89.05, "volume": 630744.0}, {"date": "2026-08-05", "close": 90.67, "volume": 815243.0}, {"date": "2026-08-06", "close": 92.4, "volume": 645615.0}, {"date": "2026-08-07", "close": 92.09, "volume": 365283.0}], "refreshing": true}