{"ticker": "SXT", "overview": {"cik": "310142", "ticker": "SXT", "name": "SENSIENT TECHNOLOGIES CORP", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001140361-26-031094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001140361-26-029501", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001140361-26-026110", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-08", "title": "Form 11-K", "accession": "0001140361-26-024425", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-08", "title": "Form 11-K", "accession": "0001140361-26-024423", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000044", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001140361-26-021905", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001140361-26-019060", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001976998-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001231919-26-000437", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000706", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017292", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000032", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SXT", "has_prices": true, "as_of": "2026-08-07", "last": 129.87, "prev_close": 128.5, "change": 1.3700000000000045, "change_pct": 0.010661478599221825, "session_volume": 282259.0, "vwap_5": 128.45784251586065, "vwap_20": 119.38068969836786, "vwap_60": 117.85024723760476, "vwap_250": 105.51176244920394, "high_52w": 130.23, "low_52w": 82.96, "avg_volume_20": 588344.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001976998-26-000007", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP raises a passive stake in SXT", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0001976998-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001976998-26-000005", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP moves to a 9.8% passive stake in SXT", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0001976998-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-001006", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP takes a 5.24% passive stake in SXT", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0002100119-26-001006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000706", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP crosses 5% of SXT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0002100121-26-000706-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002223", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP adjusts its stake in SXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0000102909-26-002223-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-14", "src": "CONGRESS", "ticker": "SXT", "cik": "", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "Sensient Technologies Corporation (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Tillis sells SXT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164083}], "recent_buys": [], "institutional": [{"id": "13DG-0001976998-26-000007", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP raises a passive stake in SXT", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0001976998-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001976998-26-000005", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP moves to a 9.8% passive stake in SXT", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0001976998-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-001006", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP takes a 5.24% passive stake in SXT", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0002100119-26-001006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000706", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP crosses 5% of SXT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0002100121-26-000706-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002223", "src": "13DG", "ticker": "SXT", "cik": "310142", "company": "SENSIENT TECHNOLOGIES CORP", "company_raw": "SENSIENT TECHNOLOGIES CORP", "who": "Sensient Technologies Corp", "who_key": "SENSIENT TECHNOLOGIES CORP", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SENSIENT TECHNOLOGIES CORP adjusts its stake in SXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310142/0000102909-26-002223-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Sensient Technologies Corporation Common Stock", "new_value": "SENSIENT TECHNOLOGIES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000310142", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000310142", "applied": 1, "detected_at": "2026-10-28T01:44:39.672955"}]}, "key_people": [{"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001140361-26-031094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001140361-26-029501", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001140361-26-026110", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-08", "title": "Form 11-K", "accession": "0001140361-26-024425", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-08", "title": "Form 11-K", "accession": "0001140361-26-024423", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000044", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001140361-26-021905", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001140361-26-019060", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001976998-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001231919-26-000437", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000706", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017292", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0000310142-26-000032", "price_sensitive": false}], "performance": {"ticker": "SXT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 74.08, "volume": 144936.0}, {"date": "2016-08-09", "close": 74.44, "volume": 190868.0}, {"date": "2016-08-10", "close": 74.5, "volume": 112145.0}, {"date": "2016-08-11", "close": 74.52, "volume": 116059.0}, {"date": "2016-08-12", "close": 74.01, "volume": 84243.0}, {"date": "2016-08-15", "close": 73.85, "volume": 138037.0}, {"date": "2016-08-16", "close": 72.84, "volume": 111238.0}, {"date": "2016-08-17", "close": 72.54, "volume": 137772.0}, {"date": "2016-08-18", "close": 72.53, "volume": 170359.0}, {"date": "2016-08-19", "close": 73.6, "volume": 304799.0}, {"date": "2016-08-22", "close": 73.46, "volume": 133058.0}, {"date": "2016-08-23", "close": 73.63, "volume": 134018.0}, {"date": "2016-08-24", "close": 73.12, "volume": 124099.0}, {"date": "2016-08-25", "close": 73.91, "volume": 120271.0}, {"date": "2016-08-26", "close": 73.09, "volume": 202358.0}, {"date": "2016-08-29", "close": 73.84, "volume": 108793.0}, {"date": "2016-08-30", "close": 74.41, "volume": 215731.0}, {"date": "2016-08-31", "close": 73.23, "volume": 187398.0}, {"date": "2016-09-01", "close": 74.22, "volume": 209985.0}, {"date": "2016-09-02", "close": 75.07, "volume": 166904.0}, {"date": "2016-09-06", "close": 75.03, "volume": 185739.0}, {"date": "2016-09-07", "close": 75.28, "volume": 236806.0}, {"date": "2016-09-08", "close": 75.19, "volume": 162021.0}, {"date": "2016-09-09", "close": 73.86, "volume": 233028.0}, {"date": "2016-09-12", "close": 75.26, "volume": 231147.0}, {"date": "2016-09-13", "close": 74.58, "volume": 256710.0}, {"date": "2016-09-14", "close": 74.83, "volume": 215825.0}, {"date": "2016-09-15", "close": 75.01, "volume": 128585.0}, {"date": "2016-09-16", "close": 74.96, "volume": 322826.0}, {"date": "2016-09-19", "close": 75.1, "volume": 118861.0}, {"date": "2016-09-20", "close": 74.65, "volume": 113523.0}, {"date": "2016-09-21", "close": 75.24, "volume": 197149.0}, {"date": "2016-09-22", "close": 75.42, "volume": 281579.0}, {"date": "2016-09-23", "close": 74.77, "volume": 132639.0}, {"date": "2016-09-26", "close": 74.83, "volume": 95901.0}, {"date": "2016-09-27", "close": 75.26, "volume": 72912.0}, {"date": "2016-09-28", "close": 75.89, "volume": 116274.0}, {"date": "2016-09-29", "close": 75.01, "volume": 95750.0}, {"date": "2016-09-30", "close": 75.8, "volume": 184048.0}, {"date": "2016-10-03", "close": 75.13, "volume": 153187.0}, {"date": "2016-10-04", "close": 74.65, "volume": 120399.0}, {"date": "2016-10-05", "close": 74.92, "volume": 98670.0}, {"date": "2016-10-06", "close": 75.13, "volume": 134036.0}, {"date": "2016-10-07", "close": 74.36, "volume": 289573.0}, {"date": "2016-10-10", "close": 74.62, "volume": 126008.0}, {"date": "2016-10-11", "close": 73.18, "volume": 210365.0}, {"date": "2016-10-12", "close": 73.14, "volume": 133444.0}, {"date": "2016-10-13", "close": 72.49, "volume": 131433.0}, {"date": "2016-10-14", "close": 72.29, "volume": 112172.0}, {"date": "2016-10-17", "close": 72.14, "volume": 98947.0}, {"date": "2016-10-18", "close": 72.52, "volume": 142339.0}, {"date": "2016-10-19", "close": 72.29, "volume": 162835.0}, {"date": "2016-10-20", "close": 71.37, "volume": 161528.0}, {"date": "2016-10-21", "close": 73.13, "volume": 461023.0}, {"date": "2016-10-24", "close": 74.43, "volume": 325904.0}, {"date": "2016-10-25", "close": 73.77, "volume": 385185.0}, {"date": "2016-10-26", "close": 73.62, "volume": 156731.0}, {"date": "2016-10-27", "close": 73.83, "volume": 192533.0}, {"date": "2016-10-28", "close": 73.66, "volume": 115173.0}, {"date": "2016-10-31", "close": 74.51, "volume": 235686.0}, {"date": "2016-11-01", "close": 73.27, "volume": 265626.0}, {"date": "2016-11-02", "close": 73.64, "volume": 165970.0}, {"date": "2016-11-03", "close": 73.77, "volume": 147515.0}, {"date": "2016-11-04", "close": 73.72, "volume": 214562.0}, {"date": "2016-11-07", "close": 74.74, "volume": 169575.0}, {"date": "2016-11-08", "close": 74.76, "volume": 226181.0}, {"date": "2016-11-09", "close": 74.92, "volume": 283753.0}, {"date": "2016-11-10", "close": 73.58, "volume": 286255.0}, {"date": "2016-11-11", "close": 75.19, "volume": 345662.0}, {"date": "2016-11-14", "close": 76.91, "volume": 202570.0}, {"date": "2016-11-15", "close": 75.29, "volume": 311689.0}, {"date": "2016-11-16", "close": 75.6, "volume": 202293.0}, {"date": "2016-11-17", "close": 75.44, "volume": 137372.0}, {"date": "2016-11-18", "close": 76.15, "volume": 280389.0}, {"date": "2016-11-21", "close": 76.86, "volume": 157365.0}, {"date": "2016-11-22", "close": 77.76, "volume": 120448.0}, {"date": "2016-11-23", "close": 77.79, "volume": 110491.0}, {"date": "2016-11-25", "close": 78.24, "volume": 71998.0}, {"date": "2016-11-28", "close": 77.91, "volume": 143570.0}, {"date": "2016-11-29", "close": 78.52, "volume": 102256.0}, {"date": "2016-11-30", "close": 78.09, "volume": 145095.0}, {"date": "2016-12-01", "close": 77.46, "volume": 160584.0}, {"date": "2016-12-02", "close": 77.17, "volume": 122695.0}, {"date": "2016-12-05", "close": 77.74, "volume": 127434.0}, {"date": "2016-12-06", "close": 78.88, "volume": 200614.0}, {"date": "2016-12-07", "close": 80.56, "volume": 128872.0}, {"date": "2016-12-08", "close": 82.78, "volume": 149327.0}, {"date": "2016-12-09", "close": 83.11, "volume": 162856.0}, {"date": "2016-12-12", "close": 82.11, "volume": 194804.0}, {"date": "2016-12-13", "close": 82.11, "volume": 150760.0}, {"date": "2016-12-14", "close": 79.47, "volume": 195485.0}, {"date": "2016-12-15", "close": 79.86, "volume": 217682.0}, {"date": "2016-12-16", "close": 78.76, "volume": 450080.0}, {"date": "2016-12-19", "close": 79.01, "volume": 144560.0}, {"date": "2016-12-20", "close": 79.0, "volume": 166486.0}, {"date": "2016-12-21", "close": 78.73, "volume": 135970.0}, {"date": "2016-12-22", "close": 78.4, "volume": 106256.0}, {"date": "2016-12-23", "close": 78.39, "volume": 157307.0}, {"date": "2016-12-27", "close": 79.14, "volume": 117378.0}, {"date": "2016-12-28", "close": 78.37, "volume": 87707.0}, {"date": "2016-12-29", "close": 78.83, "volume": 64462.0}, {"date": "2016-12-30", "close": 78.58, "volume": 92326.0}, {"date": "2017-01-03", "close": 77.72, "volume": 190587.0}, {"date": "2017-01-04", "close": 78.91, "volume": 205503.0}, {"date": "2017-01-05", "close": 77.32, "volume": 272479.0}, {"date": "2017-01-06", "close": 77.14, "volume": 102330.0}, {"date": "2017-01-09", "close": 76.61, "volume": 133868.0}, {"date": "2017-01-10", "close": 77.66, "volume": 161307.0}, {"date": "2017-01-11", "close": 78.11, "volume": 233387.0}, {"date": "2017-01-12", "close": 77.32, "volume": 95938.0}, {"date": "2017-01-13", "close": 78.13, "volume": 105132.0}, {"date": "2017-01-17", "close": 77.32, "volume": 92808.0}, {"date": "2017-01-18", "close": 77.74, "volume": 92188.0}, {"date": "2017-01-19", "close": 76.73, "volume": 94077.0}, {"date": "2017-01-20", "close": 76.88, "volume": 185996.0}, {"date": "2017-01-23", "close": 76.88, "volume": 70818.0}, {"date": "2017-01-24", "close": 78.15, "volume": 144150.0}, {"date": "2017-01-25", "close": 78.16, "volume": 131435.0}, {"date": "2017-01-26", "close": 77.45, "volume": 110114.0}, {"date": "2017-01-27", "close": 77.38, "volume": 72080.0}, {"date": "2017-01-30", "close": 76.57, "volume": 139079.0}, {"date": "2017-01-31", "close": 76.75, "volume": 182748.0}, {"date": "2017-02-01", "close": 76.51, "volume": 155576.0}, {"date": "2017-02-02", "close": 76.08, "volume": 137024.0}, {"date": "2017-02-03", "close": 77.02, "volume": 126789.0}, {"date": "2017-02-06", "close": 76.56, "volume": 84944.0}, {"date": "2017-02-07", "close": 76.03, "volume": 104305.0}, {"date": "2017-02-08", "close": 75.95, "volume": 98508.0}, {"date": "2017-02-09", "close": 77.0, "volume": 109052.0}, {"date": "2017-02-10", "close": 78.48, "volume": 545375.0}, {"date": "2017-02-13", "close": 78.53, "volume": 174268.0}, {"date": "2017-02-14", "close": 78.58, "volume": 170451.0}, {"date": "2017-02-15", "close": 78.92, "volume": 143813.0}, {"date": "2017-02-16", "close": 79.16, "volume": 211839.0}, {"date": "2017-02-17", "close": 79.45, "volume": 167955.0}, {"date": "2017-02-21", "close": 79.64, "volume": 136299.0}, {"date": "2017-02-22", "close": 79.69, "volume": 133908.0}, {"date": "2017-02-23", "close": 79.74, "volume": 113259.0}, {"date": "2017-02-24", "close": 80.29, "volume": 153483.0}, {"date": "2017-02-27", "close": 80.01, "volume": 152506.0}, {"date": "2017-02-28", "close": 79.94, "volume": 231456.0}, {"date": "2017-03-01", "close": 81.11, "volume": 203088.0}, {"date": "2017-03-02", "close": 80.05, "volume": 85597.0}, {"date": "2017-03-03", "close": 80.09, "volume": 120351.0}, {"date": "2017-03-06", "close": 79.75, "volume": 74430.0}, {"date": "2017-03-07", "close": 78.95, "volume": 95780.0}, {"date": "2017-03-08", "close": 78.64, "volume": 122416.0}, {"date": "2017-03-09", "close": 78.49, "volume": 93506.0}, {"date": "2017-03-10", "close": 78.94, "volume": 113019.0}, {"date": "2017-03-13", "close": 79.61, "volume": 70543.0}, {"date": "2017-03-14", "close": 79.19, "volume": 74346.0}, {"date": "2017-03-15", "close": 80.88, "volume": 173776.0}, {"date": "2017-03-16", "close": 80.98, "volume": 99181.0}, {"date": "2017-03-17", "close": 81.72, "volume": 370595.0}, {"date": "2017-03-20", "close": 81.6, "volume": 98634.0}, {"date": "2017-03-21", "close": 80.3, "volume": 113250.0}, {"date": "2017-03-22", "close": 79.88, "volume": 101466.0}, {"date": "2017-03-23", "close": 80.38, "volume": 61815.0}, {"date": "2017-03-24", "close": 79.95, "volume": 95394.0}, {"date": "2017-03-27", "close": 79.65, "volume": 107535.0}, {"date": "2017-03-28", "close": 79.13, "volume": 183931.0}, {"date": "2017-03-29", "close": 79.27, "volume": 110721.0}, {"date": "2017-03-30", "close": 79.44, "volume": 107144.0}, {"date": "2017-03-31", "close": 79.26, "volume": 192550.0}, {"date": "2017-04-03", "close": 78.93, "volume": 210212.0}, {"date": "2017-04-04", "close": 79.16, "volume": 161184.0}, {"date": "2017-04-05", "close": 78.6, "volume": 106377.0}, {"date": "2017-04-06", "close": 79.23, "volume": 102884.0}, {"date": "2017-04-07", "close": 79.4, "volume": 86601.0}, {"date": "2017-04-10", "close": 79.91, "volume": 130221.0}, {"date": "2017-04-11", "close": 80.66, "volume": 129138.0}, {"date": "2017-04-12", "close": 80.05, "volume": 106420.0}, {"date": "2017-04-13", "close": 79.01, "volume": 108905.0}, {"date": "2017-04-17", "close": 79.92, "volume": 108820.0}, {"date": "2017-04-18", "close": 79.8, "volume": 173849.0}, {"date": "2017-04-19", "close": 80.05, "volume": 88037.0}, {"date": "2017-04-20", "close": 81.06, "volume": 109567.0}, {"date": "2017-04-21", "close": 81.54, "volume": 149874.0}, {"date": "2017-04-24", "close": 82.09, "volume": 109664.0}, {"date": "2017-04-25", "close": 83.27, "volume": 165775.0}, {"date": "2017-04-26", "close": 83.35, "volume": 208214.0}, {"date": "2017-04-27", "close": 83.33, "volume": 124935.0}, {"date": "2017-04-28", "close": 81.8, "volume": 140003.0}, {"date": "2017-05-01", "close": 81.56, "volume": 166033.0}, {"date": "2017-05-02", "close": 80.5, "volume": 146818.0}, {"date": "2017-05-03", "close": 80.14, "volume": 176181.0}, {"date": "2017-05-04", "close": 80.95, "volume": 122489.0}, {"date": "2017-05-05", "close": 81.31, "volume": 178979.0}, {"date": "2017-05-08", "close": 81.12, "volume": 83210.0}, {"date": "2017-05-09", "close": 80.25, "volume": 137619.0}, {"date": "2017-05-10", "close": 80.56, "volume": 76255.0}, {"date": "2017-05-11", "close": 80.0, "volume": 131613.0}, {"date": "2017-05-12", "close": 79.81, "volume": 99397.0}, {"date": "2017-05-15", "close": 80.2, "volume": 146013.0}, {"date": "2017-05-16", "close": 80.56, "volume": 80685.0}, {"date": "2017-05-17", "close": 80.25, "volume": 143452.0}, {"date": "2017-05-18", "close": 79.83, "volume": 112598.0}, {"date": "2017-05-19", "close": 80.03, "volume": 127111.0}, {"date": "2017-05-22", "close": 80.18, "volume": 159186.0}, {"date": "2017-05-23", "close": 80.22, "volume": 77065.0}, {"date": "2017-05-24", "close": 80.42, "volume": 96027.0}, {"date": "2017-05-25", "close": 80.39, "volume": 70704.0}, {"date": "2017-05-26", "close": 80.62, "volume": 85511.0}, {"date": "2017-05-30", "close": 80.06, "volume": 80706.0}, {"date": "2017-05-31", "close": 80.29, "volume": 108932.0}, {"date": "2017-06-01", "close": 81.99, "volume": 180447.0}, {"date": "2017-06-02", "close": 83.16, "volume": 171978.0}, {"date": "2017-06-05", "close": 81.18, "volume": 100489.0}, {"date": "2017-06-06", "close": 81.23, "volume": 98017.0}, {"date": "2017-06-07", "close": 80.76, "volume": 97890.0}, {"date": "2017-06-08", "close": 81.2, "volume": 98536.0}, {"date": "2017-06-09", "close": 82.58, "volume": 181263.0}, {"date": "2017-06-12", "close": 81.51, "volume": 164759.0}, {"date": "2017-06-13", "close": 82.44, "volume": 121473.0}, {"date": "2017-06-14", "close": 82.02, "volume": 97658.0}, {"date": "2017-06-15", "close": 81.79, "volume": 81714.0}, {"date": "2017-06-16", "close": 81.86, "volume": 362035.0}, {"date": "2017-06-19", "close": 81.78, "volume": 108568.0}, {"date": "2017-06-20", "close": 81.07, "volume": 106020.0}, {"date": "2017-06-21", "close": 80.21, "volume": 113959.0}, {"date": "2017-06-22", "close": 80.67, "volume": 160867.0}, {"date": "2017-06-23", "close": 80.52, "volume": 222336.0}, {"date": "2017-06-26", "close": 80.43, "volume": 90913.0}, {"date": "2017-06-27", "close": 80.13, "volume": 74347.0}, {"date": "2017-06-28", "close": 80.59, "volume": 112467.0}, {"date": "2017-06-29", "close": 79.83, "volume": 127458.0}, {"date": "2017-06-30", "close": 80.53, "volume": 142315.0}, {"date": "2017-07-03", "close": 81.26, "volume": 79538.0}, {"date": "2017-07-05", "close": 81.06, "volume": 113134.0}, {"date": "2017-07-06", "close": 80.43, "volume": 99478.0}, {"date": "2017-07-07", "close": 81.51, "volume": 91087.0}, {"date": "2017-07-10", "close": 81.22, "volume": 114033.0}, {"date": "2017-07-11", "close": 81.53, "volume": 97984.0}, {"date": "2017-07-12", "close": 82.71, "volume": 110350.0}, {"date": "2017-07-13", "close": 81.89, "volume": 91906.0}, {"date": "2017-07-14", "close": 82.22, "volume": 84332.0}, {"date": "2017-07-17", "close": 81.9, "volume": 162124.0}, {"date": "2017-07-18", "close": 81.7, "volume": 139133.0}, {"date": "2017-07-19", "close": 81.9, "volume": 115308.0}, {"date": "2017-07-20", "close": 81.38, "volume": 146790.0}, {"date": "2017-07-21", "close": 76.0, "volume": 705046.0}, {"date": "2017-07-24", "close": 75.8, "volume": 228054.0}, {"date": "2017-07-25", "close": 76.06, "volume": 314608.0}, {"date": "2017-07-26", "close": 75.25, "volume": 195503.0}, {"date": "2017-07-27", "close": 75.08, "volume": 234662.0}, {"date": "2017-07-28", "close": 74.7, "volume": 275549.0}, {"date": "2017-07-31", "close": 74.36, "volume": 333546.0}, {"date": "2017-08-01", "close": 74.41, "volume": 318758.0}, {"date": "2017-08-02", "close": 74.13, "volume": 191806.0}, {"date": "2017-08-03", "close": 73.8, "volume": 146482.0}, {"date": "2017-08-04", "close": 74.49, "volume": 155338.0}, {"date": "2017-08-07", "close": 74.66, "volume": 145633.0}, {"date": "2017-08-08", "close": 75.08, "volume": 180789.0}, {"date": "2017-08-09", "close": 74.3, "volume": 174693.0}, {"date": "2017-08-10", "close": 73.74, "volume": 150360.0}, {"date": "2017-08-11", "close": 74.08, "volume": 151962.0}, {"date": "2017-08-14", "close": 74.89, "volume": 125750.0}, {"date": "2017-08-15", "close": 74.32, "volume": 90576.0}, {"date": "2017-08-16", "close": 74.31, "volume": 101086.0}, {"date": "2017-08-17", "close": 72.81, "volume": 153529.0}, {"date": "2017-08-18", "close": 72.62, "volume": 208619.0}, {"date": "2017-08-21", "close": 72.4, "volume": 85234.0}, {"date": "2017-08-22", "close": 72.53, "volume": 143948.0}, {"date": "2017-08-23", "close": 72.37, "volume": 106824.0}, {"date": "2017-08-24", "close": 71.84, "volume": 85878.0}, {"date": "2017-08-25", "close": 72.15, "volume": 109035.0}, {"date": "2017-08-28", "close": 72.23, "volume": 216461.0}, {"date": "2017-08-29", "close": 72.05, "volume": 101454.0}, {"date": "2017-08-30", "close": 72.01, "volume": 96635.0}, {"date": "2017-08-31", "close": 72.15, "volume": 159960.0}, {"date": "2017-09-01", "close": 72.88, "volume": 142883.0}, {"date": "2017-09-05", "close": 72.3, "volume": 111402.0}, {"date": "2017-09-06", "close": 71.89, "volume": 138467.0}, {"date": "2017-09-07", "close": 72.15, "volume": 130153.0}, {"date": "2017-09-08", "close": 72.56, "volume": 126634.0}, {"date": "2017-09-11", "close": 73.23, "volume": 460252.0}, {"date": "2017-09-12", "close": 73.96, "volume": 112857.0}, {"date": "2017-09-13", "close": 74.28, "volume": 194235.0}, {"date": "2017-09-14", "close": 75.26, "volume": 153719.0}, {"date": "2017-09-15", "close": 74.83, "volume": 528920.0}, {"date": "2017-09-18", "close": 74.9, "volume": 206839.0}, {"date": "2017-09-19", "close": 75.36, "volume": 336710.0}, {"date": "2017-09-20", "close": 75.71, "volume": 155031.0}, {"date": "2017-09-21", "close": 75.9, "volume": 135739.0}, {"date": "2017-09-22", "close": 76.8, "volume": 129373.0}, {"date": "2017-09-25", "close": 76.73, "volume": 131177.0}, {"date": "2017-09-26", "close": 76.54, "volume": 108281.0}, {"date": "2017-09-27", "close": 76.99, "volume": 260264.0}, {"date": "2017-09-28", "close": 76.98, "volume": 174034.0}, {"date": "2017-09-29", "close": 76.92, "volume": 181712.0}, {"date": "2017-10-02", "close": 77.93, "volume": 202640.0}, {"date": "2017-10-03", "close": 78.02, "volume": 219966.0}, {"date": "2017-10-04", "close": 78.43, "volume": 134851.0}, {"date": "2017-10-05", "close": 78.24, "volume": 187191.0}, {"date": "2017-10-06", "close": 78.25, "volume": 116992.0}, {"date": "2017-10-09", "close": 78.34, "volume": 73418.0}, {"date": "2017-10-10", "close": 78.76, "volume": 130161.0}, {"date": "2017-10-11", "close": 79.11, "volume": 106000.0}, {"date": "2017-10-12", "close": 79.2, "volume": 81278.0}, {"date": "2017-10-13", "close": 78.58, "volume": 204375.0}, {"date": "2017-10-16", "close": 78.6, "volume": 195794.0}, {"date": "2017-10-17", "close": 77.83, "volume": 196047.0}, {"date": "2017-10-18", "close": 78.69, "volume": 258196.0}, {"date": "2017-10-19", "close": 78.26, "volume": 216219.0}, {"date": "2017-10-20", "close": 79.19, "volume": 304897.0}, {"date": "2017-10-23", "close": 77.37, "volume": 174219.0}, {"date": "2017-10-24", "close": 77.37, "volume": 202042.0}, {"date": "2017-10-25", "close": 77.21, "volume": 184719.0}, {"date": "2017-10-26", "close": 77.89, "volume": 190293.0}, {"date": "2017-10-27", "close": 77.98, "volume": 355299.0}, {"date": "2017-10-30", "close": 75.65, "volume": 277317.0}, {"date": "2017-10-31", "close": 76.05, "volume": 232242.0}, {"date": "2017-11-01", "close": 75.81, "volume": 288315.0}, {"date": "2017-11-02", "close": 75.6, "volume": 140519.0}, {"date": "2017-11-03", "close": 74.93, "volume": 134877.0}, {"date": "2017-11-06", "close": 74.5, "volume": 213089.0}, {"date": "2017-11-07", "close": 74.44, "volume": 274798.0}, {"date": "2017-11-08", "close": 74.9, "volume": 217646.0}, {"date": "2017-11-09", "close": 74.66, "volume": 176054.0}, {"date": "2017-11-10", "close": 74.52, "volume": 148204.0}, {"date": "2017-11-13", "close": 75.4, "volume": 377121.0}, {"date": "2017-11-14", "close": 75.41, "volume": 224136.0}, {"date": "2017-11-15", "close": 74.33, "volume": 219108.0}, {"date": "2017-11-16", "close": 75.29, "volume": 196353.0}, {"date": "2017-11-17", "close": 75.49, "volume": 189038.0}, {"date": "2017-11-20", "close": 75.79, "volume": 115811.0}, {"date": "2017-11-21", "close": 76.67, "volume": 187003.0}, {"date": "2017-11-22", "close": 75.87, "volume": 142723.0}, {"date": "2017-11-24", "close": 75.83, "volume": 57717.0}, {"date": "2017-11-27", "close": 75.97, "volume": 203955.0}, {"date": "2017-11-28", "close": 76.74, "volume": 163697.0}, {"date": "2017-11-29", "close": 77.55, "volume": 164608.0}, {"date": "2017-11-30", "close": 77.53, "volume": 209425.0}, {"date": "2017-12-01", "close": 77.19, "volume": 148363.0}, {"date": "2017-12-04", "close": 77.2, "volume": 184282.0}, {"date": "2017-12-05", "close": 76.5, "volume": 129309.0}, {"date": "2017-12-06", "close": 76.16, "volume": 129851.0}, {"date": "2017-12-07", "close": 76.8, "volume": 246328.0}, {"date": "2017-12-08", "close": 75.47, "volume": 174902.0}, {"date": "2017-12-11", "close": 74.95, "volume": 179022.0}, {"date": "2017-12-12", "close": 74.74, "volume": 166007.0}, {"date": "2017-12-13", "close": 74.69, "volume": 138323.0}, {"date": "2017-12-14", "close": 73.99, "volume": 135326.0}, {"date": "2017-12-15", "close": 75.7, "volume": 606277.0}, {"date": "2017-12-18", "close": 74.99, "volume": 456409.0}, {"date": "2017-12-19", "close": 74.46, "volume": 341650.0}, {"date": "2017-12-20", "close": 74.15, "volume": 218531.0}, {"date": "2017-12-21", "close": 73.55, "volume": 125185.0}, {"date": "2017-12-22", "close": 73.58, "volume": 254904.0}, {"date": "2017-12-26", "close": 73.72, "volume": 195780.0}, {"date": "2017-12-27", "close": 73.82, "volume": 153278.0}, {"date": "2017-12-28", "close": 73.54, "volume": 132521.0}, {"date": "2017-12-29", "close": 73.15, "volume": 190999.0}, {"date": "2018-01-02", "close": 74.08, "volume": 192810.0}, {"date": "2018-01-03", "close": 74.12, "volume": 160296.0}, {"date": "2018-01-04", "close": 74.08, "volume": 102815.0}, {"date": "2018-01-05", "close": 74.4, "volume": 79497.0}, {"date": "2018-01-08", "close": 73.64, "volume": 232502.0}, {"date": "2018-01-09", "close": 72.59, "volume": 143863.0}, {"date": "2018-01-10", "close": 72.99, "volume": 194427.0}, {"date": "2018-01-11", "close": 73.35, "volume": 221769.0}, {"date": "2018-01-12", "close": 72.09, "volume": 338214.0}, {"date": "2018-01-16", "close": 72.01, "volume": 577657.0}, {"date": "2018-01-17", "close": 73.02, "volume": 653999.0}, {"date": "2018-01-18", "close": 72.48, "volume": 273763.0}, {"date": "2018-01-19", "close": 73.72, "volume": 238405.0}, {"date": "2018-01-22", "close": 73.51, "volume": 263516.0}, {"date": "2018-01-23", "close": 73.92, "volume": 400062.0}, {"date": "2018-01-24", "close": 73.86, "volume": 732738.0}, {"date": "2018-01-25", "close": 74.51, "volume": 206135.0}, {"date": "2018-01-26", "close": 72.95, "volume": 492139.0}, {"date": "2018-01-29", "close": 72.69, "volume": 221925.0}, {"date": "2018-01-30", "close": 72.81, "volume": 312194.0}, {"date": "2018-01-31", "close": 71.85, "volume": 321741.0}, {"date": "2018-02-01", "close": 72.41, "volume": 731208.0}, {"date": "2018-02-02", "close": 72.0, "volume": 314225.0}, {"date": "2018-02-05", "close": 69.11, "volume": 591464.0}, {"date": "2018-02-06", "close": 68.48, "volume": 794452.0}, {"date": "2018-02-07", "close": 68.88, "volume": 475137.0}, {"date": "2018-02-08", "close": 68.92, "volume": 666507.0}, {"date": "2018-02-09", "close": 68.09, "volume": 612106.0}, {"date": "2018-02-12", "close": 69.52, "volume": 583777.0}, {"date": "2018-02-13", "close": 69.42, "volume": 389947.0}, {"date": "2018-02-14", "close": 71.7, "volume": 360266.0}, {"date": "2018-02-15", "close": 72.44, "volume": 445341.0}, {"date": "2018-02-16", "close": 72.49, "volume": 307022.0}, {"date": "2018-02-20", "close": 72.16, "volume": 443642.0}, {"date": "2018-02-21", "close": 72.3, "volume": 720797.0}, {"date": "2018-02-22", "close": 72.4, "volume": 918472.0}, {"date": "2018-02-23", "close": 73.14, "volume": 343656.0}, {"date": "2018-02-26", "close": 73.61, "volume": 292232.0}, {"date": "2018-02-27", "close": 72.82, "volume": 440265.0}, {"date": "2018-02-28", "close": 71.95, "volume": 437380.0}, {"date": "2018-03-01", "close": 71.1, "volume": 299553.0}, {"date": "2018-03-02", "close": 71.57, "volume": 271101.0}, {"date": "2018-03-05", "close": 72.17, "volume": 287063.0}, {"date": "2018-03-06", "close": 73.2, "volume": 286152.0}, {"date": "2018-03-07", "close": 73.64, "volume": 289978.0}, {"date": "2018-03-08", "close": 73.32, "volume": 324970.0}, {"date": "2018-03-09", "close": 74.75, "volume": 229700.0}, {"date": "2018-03-12", "close": 74.73, "volume": 167003.0}, {"date": "2018-03-13", "close": 73.99, "volume": 254671.0}, {"date": "2018-03-14", "close": 72.8, "volume": 222280.0}, {"date": "2018-03-15", "close": 72.0, "volume": 214203.0}, {"date": "2018-03-16", "close": 71.66, "volume": 571936.0}, {"date": "2018-03-19", "close": 71.23, "volume": 209425.0}, {"date": "2018-03-20", "close": 70.76, "volume": 247671.0}, {"date": "2018-03-21", "close": 70.7, "volume": 270566.0}, {"date": "2018-03-22", "close": 68.64, "volume": 313073.0}, {"date": "2018-03-23", "close": 67.56, "volume": 400019.0}, {"date": "2018-03-26", "close": 68.63, "volume": 318698.0}, {"date": "2018-03-27", "close": 68.53, "volume": 488810.0}, {"date": "2018-03-28", "close": 69.46, "volume": 314257.0}, {"date": "2018-03-29", "close": 70.58, "volume": 354615.0}, {"date": "2018-04-02", "close": 68.18, "volume": 273138.0}, {"date": "2018-04-03", "close": 68.81, "volume": 268321.0}, {"date": "2018-04-04", "close": 69.51, "volume": 140102.0}, {"date": "2018-04-05", "close": 70.09, "volume": 151188.0}, {"date": "2018-04-06", "close": 69.37, "volume": 235890.0}, {"date": "2018-04-09", "close": 69.65, "volume": 208630.0}, {"date": "2018-04-10", "close": 70.05, "volume": 234211.0}, {"date": "2018-04-11", "close": 69.77, "volume": 141659.0}, {"date": "2018-04-12", "close": 69.45, "volume": 172703.0}, {"date": "2018-04-13", "close": 68.93, "volume": 183127.0}, {"date": "2018-04-16", "close": 70.51, "volume": 201324.0}, {"date": "2018-04-17", "close": 70.1, "volume": 327267.0}, {"date": "2018-04-18", "close": 71.11, "volume": 262970.0}, {"date": "2018-04-19", "close": 70.25, "volume": 300428.0}, {"date": "2018-04-20", "close": 70.05, "volume": 200054.0}, {"date": "2018-04-23", "close": 68.75, "volume": 404323.0}, {"date": "2018-04-24", "close": 67.16, "volume": 382037.0}, {"date": "2018-04-25", "close": 68.72, "volume": 630698.0}, {"date": "2018-04-26", "close": 67.9, "volume": 422664.0}, {"date": "2018-04-27", "close": 68.18, "volume": 199258.0}, {"date": "2018-04-30", "close": 66.65, "volume": 286857.0}, {"date": "2018-05-01", "close": 67.05, "volume": 246582.0}, {"date": "2018-05-02", "close": 66.48, "volume": 175179.0}, {"date": "2018-05-03", "close": 67.1, "volume": 318779.0}, {"date": "2018-05-04", "close": 67.98, "volume": 251859.0}, {"date": "2018-05-07", "close": 69.14, "volume": 532712.0}, {"date": "2018-05-08", "close": 69.35, "volume": 268553.0}, {"date": "2018-05-09", "close": 69.21, "volume": 293825.0}, {"date": "2018-05-10", "close": 68.96, "volume": 251952.0}, {"date": "2018-05-11", "close": 68.54, "volume": 152628.0}, {"date": "2018-05-14", "close": 68.44, "volume": 160869.0}, {"date": "2018-05-15", "close": 68.26, "volume": 184553.0}, {"date": "2018-05-16", "close": 68.48, "volume": 209553.0}, {"date": "2018-05-17", "close": 69.08, "volume": 197100.0}, {"date": "2018-05-18", "close": 68.82, "volume": 230994.0}, {"date": "2018-05-21", "close": 68.61, "volume": 244340.0}, {"date": "2018-05-22", "close": 68.32, "volume": 233684.0}, {"date": "2018-05-23", "close": 68.28, "volume": 203190.0}, {"date": "2018-05-24", "close": 68.13, "volume": 194825.0}, {"date": "2018-05-25", "close": 68.29, "volume": 129087.0}, {"date": "2018-05-29", "close": 68.04, "volume": 158144.0}, {"date": "2018-05-30", "close": 68.93, "volume": 271933.0}, {"date": "2018-05-31", "close": 67.25, "volume": 245028.0}, {"date": "2018-06-01", "close": 67.4, "volume": 202774.0}, {"date": "2018-06-04", "close": 68.03, "volume": 248868.0}, {"date": "2018-06-05", "close": 68.1, "volume": 213877.0}, {"date": "2018-06-06", "close": 69.28, "volume": 304718.0}, {"date": "2018-06-07", "close": 69.65, "volume": 356440.0}, {"date": "2018-06-08", "close": 70.09, "volume": 191183.0}, {"date": "2018-06-11", "close": 70.86, "volume": 175191.0}, {"date": "2018-06-12", "close": 70.6, "volume": 219006.0}, {"date": "2018-06-13", "close": 70.47, "volume": 211059.0}, {"date": "2018-06-14", "close": 70.84, "volume": 217570.0}, {"date": "2018-06-15", "close": 71.24, "volume": 393515.0}, {"date": "2018-06-18", "close": 71.27, "volume": 239180.0}, {"date": "2018-06-19", "close": 71.23, "volume": 355905.0}, {"date": "2018-06-20", "close": 72.15, "volume": 226131.0}, {"date": "2018-06-21", "close": 72.03, "volume": 260775.0}, {"date": "2018-06-22", "close": 72.23, "volume": 647976.0}, {"date": "2018-06-25", "close": 72.11, "volume": 666844.0}, {"date": "2018-06-26", "close": 71.96, "volume": 247551.0}, {"date": "2018-06-27", "close": 70.94, "volume": 252912.0}, {"date": "2018-06-28", "close": 71.62, "volume": 290652.0}, {"date": "2018-06-29", "close": 71.55, "volume": 302312.0}, {"date": "2018-07-02", "close": 71.13, "volume": 177520.0}, {"date": "2018-07-03", "close": 70.91, "volume": 87240.0}, {"date": "2018-07-05", "close": 71.98, "volume": 193097.0}, {"date": "2018-07-06", "close": 72.5, "volume": 161495.0}, {"date": "2018-07-09", "close": 73.09, "volume": 172654.0}, {"date": "2018-07-10", "close": 72.28, "volume": 201530.0}, {"date": "2018-07-11", "close": 71.6, "volume": 225901.0}, {"date": "2018-07-12", "close": 71.34, "volume": 261029.0}, {"date": "2018-07-13", "close": 71.11, "volume": 457119.0}, {"date": "2018-07-16", "close": 70.24, "volume": 184564.0}, {"date": "2018-07-17", "close": 71.1, "volume": 181016.0}, {"date": "2018-07-18", "close": 71.22, "volume": 234257.0}, {"date": "2018-07-19", "close": 72.47, "volume": 407700.0}, {"date": "2018-07-20", "close": 72.42, "volume": 796398.0}, {"date": "2018-07-23", "close": 66.93, "volume": 1249111.0}, {"date": "2018-07-24", "close": 66.81, "volume": 533052.0}, {"date": "2018-07-25", "close": 66.74, "volume": 340772.0}, {"date": "2018-07-26", "close": 68.58, "volume": 384052.0}, {"date": "2018-07-27", "close": 68.04, "volume": 319236.0}, {"date": "2018-07-30", "close": 68.93, "volume": 307991.0}, {"date": "2018-07-31", "close": 69.36, "volume": 264324.0}, {"date": "2018-08-01", "close": 67.85, "volume": 243141.0}, {"date": "2018-08-02", "close": 68.53, "volume": 205246.0}, {"date": "2018-08-03", "close": 68.69, "volume": 234563.0}, {"date": "2018-08-06", "close": 68.56, "volume": 186747.0}, {"date": "2018-08-07", "close": 68.98, "volume": 174637.0}, {"date": "2018-08-08", "close": 68.89, "volume": 278928.0}, {"date": "2018-08-09", "close": 68.62, "volume": 189142.0}, {"date": "2018-08-10", "close": 68.47, "volume": 168991.0}, {"date": "2018-08-13", "close": 68.03, "volume": 137901.0}, {"date": "2018-08-14", "close": 68.82, "volume": 306162.0}, {"date": "2018-08-15", "close": 68.57, "volume": 158323.0}, {"date": "2018-08-16", "close": 69.08, "volume": 187109.0}, {"date": "2018-08-17", "close": 69.44, "volume": 160468.0}, {"date": "2018-08-20", "close": 69.49, "volume": 102351.0}, {"date": "2018-08-21", "close": 70.26, "volume": 170654.0}, {"date": "2018-08-22", "close": 69.89, "volume": 157784.0}, {"date": "2018-08-23", "close": 69.75, "volume": 102139.0}, {"date": "2018-08-24", "close": 70.62, "volume": 153026.0}, {"date": "2018-08-27", "close": 71.15, "volume": 180704.0}, {"date": "2018-08-28", "close": 70.59, "volume": 129408.0}, {"date": "2018-08-29", "close": 71.5, "volume": 161198.0}, {"date": "2018-08-30", "close": 70.8, "volume": 232813.0}, {"date": "2018-08-31", "close": 71.02, "volume": 172104.0}, {"date": "2018-09-04", "close": 71.47, "volume": 281516.0}, {"date": "2018-09-05", "close": 72.0, "volume": 212249.0}, {"date": "2018-09-06", "close": 72.16, "volume": 179238.0}, {"date": "2018-09-07", "close": 72.0, "volume": 204484.0}, {"date": "2018-09-10", "close": 72.44, "volume": 203510.0}, {"date": "2018-09-11", "close": 72.3, "volume": 186602.0}, {"date": "2018-09-12", "close": 73.55, "volume": 179282.0}, {"date": "2018-09-13", "close": 74.04, "volume": 292539.0}, {"date": "2018-09-14", "close": 75.14, "volume": 271930.0}, {"date": "2018-09-17", "close": 74.77, "volume": 305059.0}, {"date": "2018-09-18", "close": 75.01, "volume": 191309.0}, {"date": "2018-09-19", "close": 75.87, "volume": 321013.0}, {"date": "2018-09-20", "close": 77.17, "volume": 259544.0}, {"date": "2018-09-21", "close": 77.06, "volume": 449308.0}, {"date": "2018-09-24", "close": 76.54, "volume": 236240.0}, {"date": "2018-09-25", "close": 76.91, "volume": 381297.0}, {"date": "2018-09-26", "close": 76.27, "volume": 300786.0}, {"date": "2018-09-27", "close": 76.55, "volume": 324530.0}, {"date": "2018-09-28", "close": 76.51, "volume": 232820.0}, {"date": "2018-10-01", "close": 76.92, "volume": 270142.0}, {"date": "2018-10-02", "close": 76.59, "volume": 475476.0}, {"date": "2018-10-03", "close": 76.79, "volume": 241013.0}, {"date": "2018-10-04", "close": 76.63, "volume": 266067.0}, {"date": "2018-10-05", "close": 77.29, "volume": 373636.0}, {"date": "2018-10-08", "close": 77.81, "volume": 195058.0}, {"date": "2018-10-09", "close": 77.11, "volume": 378369.0}, {"date": "2018-10-10", "close": 75.43, "volume": 342823.0}, {"date": "2018-10-11", "close": 74.37, "volume": 787589.0}, {"date": "2018-10-12", "close": 74.32, "volume": 586537.0}, {"date": "2018-10-15", "close": 75.39, "volume": 419277.0}, {"date": "2018-10-16", "close": 77.44, "volume": 245240.0}, {"date": "2018-10-17", "close": 77.82, "volume": 229633.0}, {"date": "2018-10-18", "close": 76.76, "volume": 421535.0}, {"date": "2018-10-19", "close": 64.48, "volume": 2933016.0}, {"date": "2018-10-22", "close": 64.44, "volume": 1056880.0}, {"date": "2018-10-23", "close": 64.21, "volume": 559762.0}, {"date": "2018-10-24", "close": 63.31, "volume": 963067.0}, {"date": "2018-10-25", "close": 62.3, "volume": 2125521.0}, {"date": "2018-10-26", "close": 62.76, "volume": 974564.0}, {"date": "2018-10-29", "close": 64.04, "volume": 830139.0}, {"date": "2018-10-30", "close": 65.7, "volume": 560214.0}, {"date": "2018-10-31", "close": 64.86, "volume": 434303.0}, {"date": "2018-11-01", "close": 65.51, "volume": 638153.0}, {"date": "2018-11-02", "close": 65.74, "volume": 473296.0}, {"date": "2018-11-05", "close": 65.35, "volume": 401362.0}, {"date": "2018-11-06", "close": 66.4, "volume": 300975.0}, {"date": "2018-11-07", "close": 66.76, "volume": 264829.0}, {"date": "2018-11-08", "close": 66.62, "volume": 188503.0}, {"date": "2018-11-09", "close": 66.04, "volume": 211622.0}, {"date": "2018-11-12", "close": 66.08, "volume": 385381.0}, {"date": "2018-11-13", "close": 65.82, "volume": 463815.0}, {"date": "2018-11-14", "close": 65.78, "volume": 346806.0}, {"date": "2018-11-15", "close": 66.48, "volume": 418032.0}, {"date": "2018-11-16", "close": 66.11, "volume": 739508.0}, {"date": "2018-11-19", "close": 65.79, "volume": 291637.0}, {"date": "2018-11-20", "close": 65.43, "volume": 260942.0}, {"date": "2018-11-21", "close": 64.81, "volume": 273790.0}, {"date": "2018-11-23", "close": 64.45, "volume": 117368.0}, {"date": "2018-11-26", "close": 64.5, "volume": 298087.0}, {"date": "2018-11-27", "close": 64.28, "volume": 279471.0}, {"date": "2018-11-28", "close": 65.11, "volume": 278966.0}, {"date": "2018-11-29", "close": 64.99, "volume": 331782.0}, {"date": "2018-11-30", "close": 64.26, "volume": 382598.0}, {"date": "2018-12-03", "close": 63.8, "volume": 333570.0}, {"date": "2018-12-04", "close": 62.26, "volume": 220721.0}, {"date": "2018-12-06", "close": 61.42, "volume": 437945.0}, {"date": "2018-12-07", "close": 60.01, "volume": 229483.0}, {"date": "2018-12-10", "close": 59.49, "volume": 344977.0}, {"date": "2018-12-11", "close": 59.63, "volume": 427223.0}, {"date": "2018-12-12", "close": 59.31, "volume": 338373.0}, {"date": "2018-12-13", "close": 58.63, "volume": 204880.0}, {"date": "2018-12-14", "close": 57.68, "volume": 165955.0}, {"date": "2018-12-17", "close": 56.52, "volume": 246875.0}, {"date": "2018-12-18", "close": 56.01, "volume": 365908.0}, {"date": "2018-12-19", "close": 55.67, "volume": 330721.0}, {"date": "2018-12-20", "close": 56.02, "volume": 379927.0}, {"date": "2018-12-21", "close": 53.86, "volume": 729955.0}, {"date": "2018-12-24", "close": 52.81, "volume": 93761.0}, {"date": "2018-12-26", "close": 54.5, "volume": 210956.0}, {"date": "2018-12-27", "close": 55.15, "volume": 267973.0}, {"date": "2018-12-28", "close": 55.79, "volume": 339027.0}, {"date": "2018-12-31", "close": 55.85, "volume": 247585.0}, {"date": "2019-01-02", "close": 56.0, "volume": 201616.0}, {"date": "2019-01-03", "close": 55.0, "volume": 163645.0}, {"date": "2019-01-04", "close": 56.39, "volume": 242364.0}, {"date": "2019-01-07", "close": 56.74, "volume": 338994.0}, {"date": "2019-01-08", "close": 57.68, "volume": 211745.0}, {"date": "2019-01-09", "close": 57.73, "volume": 122100.0}, {"date": "2019-01-10", "close": 58.49, "volume": 128122.0}, {"date": "2019-01-11", "close": 60.19, "volume": 477279.0}, {"date": "2019-01-14", "close": 58.84, "volume": 571896.0}, {"date": "2019-01-15", "close": 59.22, "volume": 220016.0}, {"date": "2019-01-16", "close": 59.47, "volume": 413196.0}, {"date": "2019-01-17", "close": 61.12, "volume": 594884.0}, {"date": "2019-01-18", "close": 62.27, "volume": 224926.0}, {"date": "2019-01-22", "close": 61.9, "volume": 225554.0}, {"date": "2019-01-23", "close": 61.2, "volume": 290931.0}, {"date": "2019-01-24", "close": 61.51, "volume": 249068.0}, {"date": "2019-01-25", "close": 61.64, "volume": 280294.0}, {"date": "2019-01-28", "close": 61.32, "volume": 319701.0}, {"date": "2019-01-29", "close": 61.72, "volume": 307174.0}, {"date": "2019-01-30", "close": 62.42, "volume": 191796.0}, {"date": "2019-01-31", "close": 62.78, "volume": 273190.0}, {"date": "2019-02-01", "close": 62.55, "volume": 221975.0}, {"date": "2019-02-04", "close": 63.13, "volume": 235062.0}, {"date": "2019-02-05", "close": 63.21, "volume": 143740.0}, {"date": "2019-02-06", "close": 62.93, "volume": 196368.0}, {"date": "2019-02-07", "close": 62.41, "volume": 269174.0}, {"date": "2019-02-08", "close": 62.08, "volume": 216147.0}, {"date": "2019-02-11", "close": 62.24, "volume": 238466.0}, {"date": "2019-02-12", "close": 62.88, "volume": 244718.0}, {"date": "2019-02-13", "close": 62.96, "volume": 296454.0}, {"date": "2019-02-14", "close": 62.54, "volume": 480862.0}, {"date": "2019-02-15", "close": 62.85, "volume": 1028890.0}, {"date": "2019-02-19", "close": 63.34, "volume": 527030.0}, {"date": "2019-02-20", "close": 64.46, "volume": 428696.0}, {"date": "2019-02-21", "close": 64.81, "volume": 265428.0}, {"date": "2019-02-22", "close": 64.87, "volume": 236989.0}, {"date": "2019-02-25", "close": 64.98, "volume": 336166.0}, {"date": "2019-02-26", "close": 64.84, "volume": 389640.0}, {"date": "2019-02-27", "close": 64.96, "volume": 180697.0}, {"date": "2019-02-28", "close": 64.7, "volume": 210203.0}, {"date": "2019-03-01", "close": 65.48, "volume": 202375.0}, {"date": "2019-03-04", "close": 65.57, "volume": 242399.0}, {"date": "2019-03-05", "close": 64.66, "volume": 180310.0}, {"date": "2019-03-06", "close": 64.11, "volume": 165879.0}, {"date": "2019-03-07", "close": 63.73, "volume": 266139.0}, {"date": "2019-03-08", "close": 63.84, "volume": 119313.0}, {"date": "2019-03-11", "close": 65.63, "volume": 189975.0}, {"date": "2019-03-12", "close": 66.05, "volume": 244790.0}, {"date": "2019-03-13", "close": 66.11, "volume": 232841.0}, {"date": "2019-03-14", "close": 66.05, "volume": 190656.0}, {"date": "2019-03-15", "close": 66.58, "volume": 449744.0}, {"date": "2019-03-18", "close": 66.29, "volume": 435333.0}, {"date": "2019-03-19", "close": 65.8, "volume": 161057.0}, {"date": "2019-03-20", "close": 65.08, "volume": 211428.0}, {"date": "2019-03-21", "close": 66.36, "volume": 247264.0}, {"date": "2019-03-22", "close": 64.8, "volume": 191727.0}, {"date": "2019-03-25", "close": 65.76, "volume": 224004.0}, {"date": "2019-03-26", "close": 66.97, "volume": 246582.0}, {"date": "2019-03-27", "close": 67.17, "volume": 307382.0}, {"date": "2019-03-28", "close": 67.64, "volume": 334022.0}, {"date": "2019-03-29", "close": 67.79, "volume": 198524.0}, {"date": "2019-04-01", "close": 68.61, "volume": 192569.0}, {"date": "2019-04-02", "close": 68.53, "volume": 288378.0}, {"date": "2019-04-03", "close": 68.14, "volume": 247242.0}, {"date": "2019-04-04", "close": 68.2, "volume": 318129.0}, {"date": "2019-04-05", "close": 68.61, "volume": 393300.0}, {"date": "2019-04-08", "close": 68.75, "volume": 95052.0}, {"date": "2019-04-09", "close": 67.74, "volume": 167742.0}, {"date": "2019-04-10", "close": 68.2, "volume": 103109.0}, {"date": "2019-04-11", "close": 67.98, "volume": 151882.0}, {"date": "2019-04-12", "close": 68.77, "volume": 112963.0}, {"date": "2019-04-15", "close": 68.55, "volume": 83780.0}, {"date": "2019-04-16", "close": 69.0, "volume": 288173.0}, {"date": "2019-04-17", "close": 69.02, "volume": 151210.0}, {"date": "2019-04-18", "close": 68.42, "volume": 202070.0}, {"date": "2019-04-22", "close": 68.67, "volume": 254806.0}, {"date": "2019-04-23", "close": 70.05, "volume": 165910.0}, {"date": "2019-04-24", "close": 70.25, "volume": 188805.0}, {"date": "2019-04-25", "close": 69.6, "volume": 188276.0}, {"date": "2019-04-26", "close": 70.33, "volume": 233343.0}, {"date": "2019-04-29", "close": 70.23, "volume": 246578.0}, {"date": "2019-04-30", "close": 70.12, "volume": 336303.0}, {"date": "2019-05-01", "close": 70.5, "volume": 443339.0}, {"date": "2019-05-02", "close": 71.0, "volume": 365479.0}, {"date": "2019-05-03", "close": 72.46, "volume": 365426.0}, {"date": "2019-05-06", "close": 72.99, "volume": 258202.0}, {"date": "2019-05-07", "close": 72.13, "volume": 286357.0}, {"date": "2019-05-08", "close": 72.22, "volume": 262209.0}, {"date": "2019-05-09", "close": 70.47, "volume": 305288.0}, {"date": "2019-05-10", "close": 70.82, "volume": 190116.0}, {"date": "2019-05-13", "close": 69.41, "volume": 191690.0}, {"date": "2019-05-14", "close": 70.3, "volume": 151870.0}, {"date": "2019-05-15", "close": 70.44, "volume": 169923.0}, {"date": "2019-05-16", "close": 71.22, "volume": 184205.0}, {"date": "2019-05-17", "close": 70.15, "volume": 156852.0}, {"date": "2019-05-20", "close": 69.63, "volume": 108329.0}, {"date": "2019-05-21", "close": 69.44, "volume": 183442.0}, {"date": "2019-05-22", "close": 70.53, "volume": 184032.0}, {"date": "2019-05-23", "close": 69.07, "volume": 142778.0}, {"date": "2019-05-24", "close": 69.43, "volume": 140300.0}, {"date": "2019-05-28", "close": 68.63, "volume": 179431.0}, {"date": "2019-05-29", "close": 67.75, "volume": 145458.0}, {"date": "2019-05-30", "close": 67.92, "volume": 234624.0}, {"date": "2019-05-31", "close": 67.7, "volume": 187860.0}, {"date": "2019-06-03", "close": 68.08, "volume": 264049.0}, {"date": "2019-06-04", "close": 70.9, "volume": 211853.0}, {"date": "2019-06-05", "close": 70.57, "volume": 236436.0}, {"date": "2019-06-06", "close": 71.58, "volume": 248090.0}, {"date": "2019-06-07", "close": 72.73, "volume": 190853.0}, {"date": "2019-06-10", "close": 72.97, "volume": 140198.0}, {"date": "2019-06-11", "close": 73.62, "volume": 174053.0}, {"date": "2019-06-12", "close": 74.49, "volume": 140211.0}, {"date": "2019-06-13", "close": 74.77, "volume": 119264.0}, {"date": "2019-06-14", "close": 74.38, "volume": 94962.0}, {"date": "2019-06-17", "close": 73.53, "volume": 151865.0}, {"date": "2019-06-18", "close": 74.2, "volume": 125009.0}, {"date": "2019-06-19", "close": 73.3, "volume": 216132.0}, {"date": "2019-06-20", "close": 74.95, "volume": 248827.0}, {"date": "2019-06-21", "close": 73.11, "volume": 371889.0}, {"date": "2019-06-24", "close": 72.86, "volume": 114465.0}, {"date": "2019-06-25", "close": 73.09, "volume": 270660.0}, {"date": "2019-06-26", "close": 71.8, "volume": 257946.0}, {"date": "2019-06-27", "close": 72.21, "volume": 231438.0}, {"date": "2019-06-28", "close": 73.48, "volume": 358214.0}, {"date": "2019-07-01", "close": 73.29, "volume": 189310.0}, {"date": "2019-07-02", "close": 73.47, "volume": 123636.0}, {"date": "2019-07-03", "close": 74.1, "volume": 59126.0}, {"date": "2019-07-05", "close": 73.65, "volume": 202798.0}, {"date": "2019-07-08", "close": 72.66, "volume": 151867.0}, {"date": "2019-07-09", "close": 72.97, "volume": 178817.0}, {"date": "2019-07-10", "close": 72.98, "volume": 151592.0}, {"date": "2019-07-11", "close": 73.2, "volume": 199717.0}, {"date": "2019-07-12", "close": 73.54, "volume": 211085.0}, {"date": "2019-07-15", "close": 72.64, "volume": 190007.0}, {"date": "2019-07-16", "close": 72.22, "volume": 372163.0}, {"date": "2019-07-17", "close": 71.29, "volume": 221507.0}, {"date": "2019-07-18", "close": 70.78, "volume": 338303.0}, {"date": "2019-07-19", "close": 67.0, "volume": 790596.0}, {"date": "2019-07-22", "close": 68.7, "volume": 469640.0}, {"date": "2019-07-23", "close": 69.81, "volume": 426412.0}, {"date": "2019-07-24", "close": 70.26, "volume": 341538.0}, {"date": "2019-07-25", "close": 69.2, "volume": 343232.0}, {"date": "2019-07-26", "close": 69.79, "volume": 189606.0}, {"date": "2019-07-29", "close": 69.62, "volume": 139606.0}, {"date": "2019-07-30", "close": 69.33, "volume": 284458.0}, {"date": "2019-07-31", "close": 68.17, "volume": 285856.0}, {"date": "2019-08-01", "close": 66.79, "volume": 345028.0}, {"date": "2019-08-02", "close": 65.83, "volume": 214220.0}, {"date": "2019-08-05", "close": 64.84, "volume": 360487.0}, {"date": "2019-08-06", "close": 65.22, "volume": 172620.0}, {"date": "2019-08-07", "close": 65.44, "volume": 163477.0}, {"date": "2019-08-08", "close": 66.87, "volume": 327828.0}, {"date": "2019-08-09", "close": 65.97, "volume": 152776.0}, {"date": "2019-08-12", "close": 65.53, "volume": 143799.0}, {"date": "2019-08-13", "close": 66.87, "volume": 142291.0}, {"date": "2019-08-14", "close": 65.36, "volume": 286538.0}, {"date": "2019-08-15", "close": 64.44, "volume": 439200.0}, {"date": "2019-08-16", "close": 66.44, "volume": 199483.0}, {"date": "2019-08-19", "close": 66.43, "volume": 214249.0}, {"date": "2019-08-20", "close": 65.39, "volume": 129805.0}, {"date": "2019-08-21", "close": 65.23, "volume": 213193.0}, {"date": "2019-08-22", "close": 64.62, "volume": 172987.0}, {"date": "2019-08-23", "close": 62.79, "volume": 275906.0}, {"date": "2019-08-26", "close": 64.04, "volume": 320064.0}, {"date": "2019-08-27", "close": 63.17, "volume": 242755.0}, {"date": "2019-08-28", "close": 64.37, "volume": 229802.0}, {"date": "2019-08-29", "close": 65.41, "volume": 191602.0}, {"date": "2019-08-30", "close": 65.32, "volume": 199391.0}, {"date": "2019-09-03", "close": 64.16, "volume": 186618.0}, {"date": "2019-09-04", "close": 65.03, "volume": 130871.0}, {"date": "2019-09-05", "close": 66.36, "volume": 186670.0}, {"date": "2019-09-06", "close": 66.03, "volume": 174576.0}, {"date": "2019-09-09", "close": 66.83, "volume": 209426.0}, {"date": "2019-09-10", "close": 67.38, "volume": 130397.0}, {"date": "2019-09-11", "close": 69.31, "volume": 243625.0}, {"date": "2019-09-12", "close": 69.55, "volume": 131906.0}, {"date": "2019-09-13", "close": 69.64, "volume": 169099.0}, {"date": "2019-09-16", "close": 68.78, "volume": 147968.0}, {"date": "2019-09-17", "close": 68.79, "volume": 167451.0}, {"date": "2019-09-18", "close": 69.0, "volume": 134819.0}, {"date": "2019-09-19", "close": 68.25, "volume": 145520.0}, {"date": "2019-09-20", "close": 68.88, "volume": 453785.0}, {"date": "2019-09-23", "close": 68.21, "volume": 253951.0}, {"date": "2019-09-24", "close": 66.91, "volume": 212397.0}, {"date": "2019-09-25", "close": 67.71, "volume": 190434.0}, {"date": "2019-09-26", "close": 67.72, "volume": 157187.0}, {"date": "2019-09-27", "close": 67.54, "volume": 101619.0}, {"date": "2019-09-30", "close": 68.65, "volume": 182078.0}, {"date": "2019-10-01", "close": 68.09, "volume": 185978.0}, {"date": "2019-10-02", "close": 67.15, "volume": 174518.0}, {"date": "2019-10-03", "close": 67.59, "volume": 115446.0}, {"date": "2019-10-04", "close": 67.64, "volume": 195827.0}, {"date": "2019-10-07", "close": 67.15, "volume": 100929.0}, {"date": "2019-10-08", "close": 63.87, "volume": 353240.0}, {"date": "2019-10-09", "close": 64.33, "volume": 222884.0}, {"date": "2019-10-10", "close": 63.64, "volume": 298683.0}, {"date": "2019-10-11", "close": 64.99, "volume": 282679.0}, {"date": "2019-10-14", "close": 65.28, "volume": 188419.0}, {"date": "2019-10-15", "close": 66.27, "volume": 253033.0}, {"date": "2019-10-16", "close": 66.14, "volume": 196530.0}, {"date": "2019-10-17", "close": 66.51, "volume": 309110.0}, {"date": "2019-10-18", "close": 60.05, "volume": 988748.0}, {"date": "2019-10-21", "close": 60.36, "volume": 558967.0}, {"date": "2019-10-22", "close": 61.04, "volume": 535214.0}, {"date": "2019-10-23", "close": 61.81, "volume": 584726.0}, {"date": "2019-10-24", "close": 61.28, "volume": 319428.0}, {"date": "2019-10-25", "close": 62.09, "volume": 224866.0}, {"date": "2019-10-28", "close": 62.42, "volume": 255852.0}, {"date": "2019-10-29", "close": 63.11, "volume": 175429.0}, {"date": "2019-10-30", "close": 63.1, "volume": 168323.0}, {"date": "2019-10-31", "close": 62.56, "volume": 255696.0}, {"date": "2019-11-01", "close": 63.53, "volume": 287313.0}, {"date": "2019-11-04", "close": 63.41, "volume": 340264.0}, {"date": "2019-11-05", "close": 63.56, "volume": 200874.0}, {"date": "2019-11-06", "close": 63.76, "volume": 163012.0}, {"date": "2019-11-07", "close": 64.55, "volume": 198225.0}, {"date": "2019-11-08", "close": 64.84, "volume": 152722.0}, {"date": "2019-11-11", "close": 63.85, "volume": 148553.0}, {"date": "2019-11-12", "close": 63.4, "volume": 175072.0}, {"date": "2019-11-13", "close": 63.51, "volume": 304834.0}, {"date": "2019-11-14", "close": 63.0, "volume": 201205.0}, {"date": "2019-11-15", "close": 62.8, "volume": 1025002.0}, {"date": "2019-11-18", "close": 62.36, "volume": 305873.0}, {"date": "2019-11-19", "close": 62.56, "volume": 231133.0}, {"date": "2019-11-20", "close": 62.71, "volume": 365561.0}, {"date": "2019-11-21", "close": 62.5, "volume": 183058.0}, {"date": "2019-11-22", "close": 62.48, "volume": 136517.0}, {"date": "2019-11-25", "close": 63.71, "volume": 274103.0}, {"date": "2019-11-26", "close": 63.68, "volume": 273398.0}, {"date": "2019-11-27", "close": 63.78, "volume": 423807.0}, {"date": "2019-11-29", "close": 63.29, "volume": 75325.0}, {"date": "2019-12-02", "close": 63.41, "volume": 232834.0}, {"date": "2019-12-03", "close": 63.43, "volume": 168405.0}, {"date": "2019-12-04", "close": 63.2, "volume": 183912.0}, {"date": "2019-12-05", "close": 63.52, "volume": 161711.0}, {"date": "2019-12-06", "close": 64.18, "volume": 143188.0}, {"date": "2019-12-09", "close": 63.43, "volume": 114549.0}, {"date": "2019-12-10", "close": 63.72, "volume": 127939.0}, {"date": "2019-12-11", "close": 64.01, "volume": 93588.0}, {"date": "2019-12-12", "close": 64.07, "volume": 197442.0}, {"date": "2019-12-13", "close": 63.89, "volume": 143617.0}, {"date": "2019-12-16", "close": 64.39, "volume": 247301.0}, {"date": "2019-12-17", "close": 64.22, "volume": 180734.0}, {"date": "2019-12-18", "close": 64.34, "volume": 164372.0}, {"date": "2019-12-19", "close": 64.14, "volume": 294797.0}, {"date": "2019-12-20", "close": 65.46, "volume": 716197.0}, {"date": "2019-12-23", "close": 65.75, "volume": 174166.0}, {"date": "2019-12-24", "close": 65.42, "volume": 101227.0}, {"date": "2019-12-26", "close": 65.55, "volume": 181751.0}, {"date": "2019-12-27", "close": 65.61, "volume": 101396.0}, {"date": "2019-12-30", "close": 65.75, "volume": 125429.0}, {"date": "2019-12-31", "close": 66.09, "volume": 312104.0}, {"date": "2020-01-02", "close": 65.24, "volume": 185260.0}, {"date": "2020-01-03", "close": 64.33, "volume": 255102.0}, {"date": "2020-01-06", "close": 64.21, "volume": 149255.0}, {"date": "2020-01-07", "close": 63.45, "volume": 152003.0}, {"date": "2020-01-08", "close": 63.37, "volume": 155425.0}, {"date": "2020-01-09", "close": 63.05, "volume": 202914.0}, {"date": "2020-01-10", "close": 63.29, "volume": 303898.0}, {"date": "2020-01-13", "close": 64.09, "volume": 200021.0}, {"date": "2020-01-14", "close": 64.34, "volume": 194672.0}, {"date": "2020-01-15", "close": 64.31, "volume": 242482.0}, {"date": "2020-01-16", "close": 65.45, "volume": 160741.0}, {"date": "2020-01-17", "close": 65.1, "volume": 145611.0}, {"date": "2020-01-21", "close": 64.13, "volume": 196473.0}, {"date": "2020-01-22", "close": 63.99, "volume": 140493.0}, {"date": "2020-01-23", "close": 63.15, "volume": 499494.0}, {"date": "2020-01-24", "close": 62.88, "volume": 166190.0}, {"date": "2020-01-27", "close": 61.94, "volume": 320721.0}, {"date": "2020-01-28", "close": 62.23, "volume": 194359.0}, {"date": "2020-01-29", "close": 62.07, "volume": 376116.0}, {"date": "2020-01-30", "close": 61.23, "volume": 201882.0}, {"date": "2020-01-31", "close": 59.75, "volume": 353899.0}, {"date": "2020-02-03", "close": 61.24, "volume": 300900.0}, {"date": "2020-02-04", "close": 62.44, "volume": 321330.0}, {"date": "2020-02-05", "close": 62.75, "volume": 356438.0}, {"date": "2020-02-06", "close": 62.1, "volume": 215187.0}, {"date": "2020-02-07", "close": 60.83, "volume": 173264.0}, {"date": "2020-02-10", "close": 60.69, "volume": 132460.0}, {"date": "2020-02-11", "close": 60.89, "volume": 127459.0}, {"date": "2020-02-12", "close": 61.08, "volume": 193061.0}, {"date": "2020-02-13", "close": 61.23, "volume": 321404.0}, {"date": "2020-02-14", "close": 55.74, "volume": 785856.0}, {"date": "2020-02-18", "close": 54.85, "volume": 520292.0}, {"date": "2020-02-19", "close": 55.72, "volume": 509496.0}, {"date": "2020-02-20", "close": 55.48, "volume": 591784.0}, {"date": "2020-02-21", "close": 56.28, "volume": 1337220.0}, {"date": "2020-02-24", "close": 55.68, "volume": 344782.0}, {"date": "2020-02-25", "close": 52.97, "volume": 494214.0}, {"date": "2020-02-26", "close": 52.02, "volume": 353294.0}, {"date": "2020-02-27", "close": 50.37, "volume": 399845.0}, {"date": "2020-02-28", "close": 49.18, "volume": 452295.0}, {"date": "2020-03-02", "close": 50.89, "volume": 292850.0}, {"date": "2020-03-03", "close": 49.35, "volume": 352061.0}, {"date": "2020-03-04", "close": 51.11, "volume": 333817.0}, {"date": "2020-03-05", "close": 48.8, "volume": 328527.0}, {"date": "2020-03-06", "close": 48.96, "volume": 302272.0}, {"date": "2020-03-09", "close": 44.75, "volume": 414942.0}, {"date": "2020-03-10", "close": 48.36, "volume": 569087.0}, {"date": "2020-03-11", "close": 47.0, "volume": 526594.0}, {"date": "2020-03-12", "close": 43.23, "volume": 397085.0}, {"date": "2020-03-13", "close": 45.47, "volume": 551390.0}, {"date": "2020-03-16", "close": 40.92, "volume": 423269.0}, {"date": "2020-03-17", "close": 45.75, "volume": 498666.0}, {"date": "2020-03-18", "close": 43.54, "volume": 500774.0}, {"date": "2020-03-19", "close": 44.7, "volume": 580692.0}, {"date": "2020-03-20", "close": 42.62, "volume": 1481063.0}, {"date": "2020-03-23", "close": 40.29, "volume": 462846.0}, {"date": "2020-03-24", "close": 41.97, "volume": 587554.0}, {"date": "2020-03-25", "close": 41.9, "volume": 571776.0}, {"date": "2020-03-26", "close": 42.95, "volume": 1059348.0}, {"date": "2020-03-27", "close": 41.93, "volume": 452816.0}, {"date": "2020-03-30", "close": 44.57, "volume": 467400.0}, {"date": "2020-03-31", "close": 43.51, "volume": 281354.0}, {"date": "2020-04-01", "close": 41.27, "volume": 302395.0}, {"date": "2020-04-02", "close": 40.52, "volume": 427885.0}, {"date": "2020-04-03", "close": 38.8, "volume": 465521.0}, {"date": "2020-04-06", "close": 41.16, "volume": 575971.0}, {"date": "2020-04-07", "close": 41.15, "volume": 787118.0}, {"date": "2020-04-08", "close": 42.8, "volume": 851799.0}, {"date": "2020-04-09", "close": 45.3, "volume": 557496.0}, {"date": "2020-04-13", "close": 43.68, "volume": 219838.0}, {"date": "2020-04-14", "close": 45.06, "volume": 466128.0}, {"date": "2020-04-15", "close": 43.79, "volume": 399363.0}, {"date": "2020-04-16", "close": 43.82, "volume": 737866.0}, {"date": "2020-04-17", "close": 44.1, "volume": 428094.0}, {"date": "2020-04-20", "close": 42.06, "volume": 507435.0}, {"date": "2020-04-21", "close": 40.89, "volume": 925606.0}, {"date": "2020-04-22", "close": 42.03, "volume": 1837959.0}, {"date": "2020-04-23", "close": 44.1, "volume": 797676.0}, {"date": "2020-04-24", "close": 44.79, "volume": 484647.0}, {"date": "2020-04-27", "close": 46.95, "volume": 948676.0}, {"date": "2020-04-28", "close": 46.74, "volume": 797007.0}, {"date": "2020-04-29", "close": 49.09, "volume": 1162812.0}, {"date": "2020-04-30", "close": 47.79, "volume": 646473.0}, {"date": "2020-05-01", "close": 47.15, "volume": 453616.0}, {"date": "2020-05-04", "close": 46.54, "volume": 505779.0}, {"date": "2020-05-05", "close": 46.28, "volume": 330914.0}, {"date": "2020-05-06", "close": 45.28, "volume": 303709.0}, {"date": "2020-05-07", "close": 45.89, "volume": 497974.0}, {"date": "2020-05-08", "close": 47.83, "volume": 408685.0}, {"date": "2020-05-11", "close": 46.71, "volume": 567485.0}, {"date": "2020-05-12", "close": 45.8, "volume": 718648.0}, {"date": "2020-05-13", "close": 44.12, "volume": 458785.0}, {"date": "2020-05-14", "close": 43.58, "volume": 425487.0}, {"date": "2020-05-15", "close": 43.98, "volume": 1203043.0}, {"date": "2020-05-18", "close": 45.76, "volume": 655074.0}, {"date": "2020-05-19", "close": 44.54, "volume": 419191.0}, {"date": "2020-05-20", "close": 45.6, "volume": 701486.0}, {"date": "2020-05-21", "close": 46.16, "volume": 401082.0}, {"date": "2020-05-22", "close": 46.25, "volume": 207748.0}, {"date": "2020-05-26", "close": 48.06, "volume": 803970.0}, {"date": "2020-05-27", "close": 49.95, "volume": 892185.0}, {"date": "2020-05-28", "close": 49.69, "volume": 568633.0}, {"date": "2020-05-29", "close": 50.12, "volume": 483714.0}, {"date": "2020-06-01", "close": 50.31, "volume": 386986.0}, {"date": "2020-06-02", "close": 51.46, "volume": 475286.0}, {"date": "2020-06-03", "close": 53.18, "volume": 454604.0}, {"date": "2020-06-04", "close": 53.13, "volume": 381295.0}, {"date": "2020-06-05", "close": 55.1, "volume": 349595.0}, {"date": "2020-06-08", "close": 54.98, "volume": 286790.0}, {"date": "2020-06-09", "close": 54.44, "volume": 208182.0}, {"date": "2020-06-10", "close": 53.61, "volume": 629969.0}, {"date": "2020-06-11", "close": 49.23, "volume": 592154.0}, {"date": "2020-06-12", "close": 49.92, "volume": 292152.0}, {"date": "2020-06-15", "close": 51.27, "volume": 628949.0}, {"date": "2020-06-16", "close": 51.21, "volume": 730216.0}, {"date": "2020-06-17", "close": 51.01, "volume": 599171.0}, {"date": "2020-06-18", "close": 51.0, "volume": 626303.0}, {"date": "2020-06-19", "close": 50.41, "volume": 925467.0}, {"date": "2020-06-22", "close": 50.82, "volume": 311904.0}, {"date": "2020-06-23", "close": 50.1, "volume": 313606.0}, {"date": "2020-06-24", "close": 49.58, "volume": 262822.0}, {"date": "2020-06-25", "close": 50.65, "volume": 302128.0}, {"date": "2020-06-26", "close": 49.62, "volume": 545514.0}, {"date": "2020-06-29", "close": 51.72, "volume": 243376.0}, {"date": "2020-06-30", "close": 52.16, "volume": 390585.0}, {"date": "2020-07-01", "close": 51.68, "volume": 260270.0}, {"date": "2020-07-02", "close": 52.67, "volume": 193498.0}, {"date": "2020-07-06", "close": 52.71, "volume": 156714.0}, {"date": "2020-07-07", "close": 53.03, "volume": 382647.0}, {"date": "2020-07-08", "close": 51.92, "volume": 210648.0}, {"date": "2020-07-09", "close": 51.12, "volume": 212135.0}, {"date": "2020-07-10", "close": 53.15, "volume": 276375.0}, {"date": "2020-07-13", "close": 53.35, "volume": 262177.0}, {"date": "2020-07-14", "close": 54.94, "volume": 506607.0}, {"date": "2020-07-15", "close": 56.36, "volume": 316967.0}, {"date": "2020-07-16", "close": 56.12, "volume": 388997.0}, {"date": "2020-07-17", "close": 56.52, "volume": 485056.0}, {"date": "2020-07-20", "close": 54.15, "volume": 711037.0}, {"date": "2020-07-21", "close": 54.19, "volume": 342806.0}, {"date": "2020-07-22", "close": 53.87, "volume": 266098.0}, {"date": "2020-07-23", "close": 53.86, "volume": 217199.0}, {"date": "2020-07-24", "close": 52.9, "volume": 245779.0}, {"date": "2020-07-27", "close": 52.81, "volume": 358385.0}, {"date": "2020-07-28", "close": 52.5, "volume": 155231.0}, {"date": "2020-07-29", "close": 53.43, "volume": 230471.0}, {"date": "2020-07-30", "close": 52.55, "volume": 223681.0}, {"date": "2020-07-31", "close": 52.21, "volume": 367306.0}, {"date": "2020-08-03", "close": 52.87, "volume": 282390.0}, {"date": "2020-08-04", "close": 53.08, "volume": 422506.0}, {"date": "2020-08-05", "close": 54.31, "volume": 322143.0}, {"date": "2020-08-06", "close": 54.11, "volume": 238399.0}, {"date": "2020-08-07", "close": 54.41, "volume": 138318.0}, {"date": "2020-08-10", "close": 55.3, "volume": 199765.0}, {"date": "2020-08-11", "close": 55.3, "volume": 434151.0}, {"date": "2020-08-12", "close": 55.64, "volume": 152383.0}, {"date": "2020-08-13", "close": 55.18, "volume": 126509.0}, {"date": "2020-08-14", "close": 54.59, "volume": 140757.0}, {"date": "2020-08-17", "close": 54.93, "volume": 286963.0}, {"date": "2020-08-18", "close": 54.7, "volume": 298477.0}, {"date": "2020-08-19", "close": 54.65, "volume": 168900.0}, {"date": "2020-08-20", "close": 54.55, "volume": 124835.0}, {"date": "2020-08-21", "close": 54.06, "volume": 245954.0}, {"date": "2020-08-24", "close": 55.67, "volume": 187126.0}, {"date": "2020-08-25", "close": 56.31, "volume": 295832.0}, {"date": "2020-08-26", "close": 56.13, "volume": 188825.0}, {"date": "2020-08-27", "close": 56.16, "volume": 226226.0}, {"date": "2020-08-28", "close": 56.08, "volume": 190082.0}, {"date": "2020-08-31", "close": 55.22, "volume": 277897.0}, {"date": "2020-09-01", "close": 56.86, "volume": 318288.0}, {"date": "2020-09-02", "close": 58.13, "volume": 422604.0}, {"date": "2020-09-03", "close": 56.39, "volume": 308609.0}, {"date": "2020-09-04", "close": 57.12, "volume": 292870.0}, {"date": "2020-09-08", "close": 56.17, "volume": 363518.0}, {"date": "2020-09-09", "close": 56.27, "volume": 226974.0}, {"date": "2020-09-10", "close": 56.26, "volume": 324702.0}, {"date": "2020-09-11", "close": 56.96, "volume": 356407.0}, {"date": "2020-09-14", "close": 58.05, "volume": 311528.0}, {"date": "2020-09-15", "close": 58.53, "volume": 342024.0}, {"date": "2020-09-16", "close": 58.67, "volume": 257187.0}, {"date": "2020-09-17", "close": 59.39, "volume": 268117.0}, {"date": "2020-09-18", "close": 58.88, "volume": 657425.0}, {"date": "2020-09-21", "close": 56.72, "volume": 556305.0}, {"date": "2020-09-22", "close": 57.05, "volume": 462899.0}, {"date": "2020-09-23", "close": 55.23, "volume": 278869.0}, {"date": "2020-09-24", "close": 55.05, "volume": 420475.0}, {"date": "2020-09-25", "close": 55.45, "volume": 398813.0}, {"date": "2020-09-28", "close": 57.58, "volume": 540080.0}, {"date": "2020-09-29", "close": 58.19, "volume": 531180.0}, {"date": "2020-09-30", "close": 57.74, "volume": 368551.0}, {"date": "2020-10-01", "close": 58.47, "volume": 264030.0}, {"date": "2020-10-02", "close": 59.89, "volume": 463314.0}, {"date": "2020-10-05", "close": 61.83, "volume": 683080.0}, {"date": "2020-10-06", "close": 60.71, "volume": 366559.0}, {"date": "2020-10-07", "close": 61.56, "volume": 195653.0}, {"date": "2020-10-08", "close": 62.02, "volume": 187211.0}, {"date": "2020-10-09", "close": 62.64, "volume": 150729.0}, {"date": "2020-10-12", "close": 64.22, "volume": 229677.0}, {"date": "2020-10-13", "close": 63.98, "volume": 296531.0}, {"date": "2020-10-14", "close": 64.85, "volume": 222760.0}, {"date": "2020-10-15", "close": 63.38, "volume": 520054.0}, {"date": "2020-10-16", "close": 68.46, "volume": 567238.0}, {"date": "2020-10-19", "close": 68.14, "volume": 649519.0}, {"date": "2020-10-20", "close": 68.06, "volume": 333138.0}, {"date": "2020-10-21", "close": 68.96, "volume": 379168.0}, {"date": "2020-10-22", "close": 70.03, "volume": 298817.0}, {"date": "2020-10-23", "close": 70.28, "volume": 132941.0}, {"date": "2020-10-26", "close": 69.26, "volume": 287260.0}, {"date": "2020-10-27", "close": 67.2, "volume": 469262.0}, {"date": "2020-10-28", "close": 65.07, "volume": 1294027.0}, {"date": "2020-10-29", "close": 65.46, "volume": 427801.0}, {"date": "2020-10-30", "close": 65.43, "volume": 301482.0}, {"date": "2020-11-02", "close": 67.3, "volume": 332532.0}, {"date": "2020-11-03", "close": 68.5, "volume": 305490.0}, {"date": "2020-11-04", "close": 67.21, "volume": 185233.0}, {"date": "2020-11-05", "close": 69.11, "volume": 168955.0}, {"date": "2020-11-06", "close": 69.35, "volume": 198506.0}, {"date": "2020-11-09", "close": 71.33, "volume": 463317.0}, {"date": "2020-11-10", "close": 73.32, "volume": 368880.0}, {"date": "2020-11-11", "close": 72.2, "volume": 241042.0}, {"date": "2020-11-12", "close": 70.66, "volume": 228658.0}, {"date": "2020-11-13", "close": 72.4, "volume": 184631.0}, {"date": "2020-11-16", "close": 73.45, "volume": 278993.0}, {"date": "2020-11-17", "close": 72.44, "volume": 411696.0}, {"date": "2020-11-18", "close": 70.39, "volume": 247158.0}, {"date": "2020-11-19", "close": 70.09, "volume": 415631.0}, {"date": "2020-11-20", "close": 70.66, "volume": 353964.0}, {"date": "2020-11-23", "close": 71.98, "volume": 319987.0}, {"date": "2020-11-24", "close": 74.04, "volume": 288218.0}, {"date": "2020-11-25", "close": 72.95, "volume": 269652.0}, {"date": "2020-11-27", "close": 72.6, "volume": 128385.0}, {"date": "2020-11-30", "close": 71.72, "volume": 303836.0}, {"date": "2020-12-01", "close": 72.77, "volume": 428543.0}, {"date": "2020-12-02", "close": 72.58, "volume": 152325.0}, {"date": "2020-12-03", "close": 73.51, "volume": 212021.0}, {"date": "2020-12-04", "close": 74.98, "volume": 243977.0}, {"date": "2020-12-07", "close": 73.77, "volume": 213685.0}, {"date": "2020-12-08", "close": 74.23, "volume": 437883.0}, {"date": "2020-12-09", "close": 74.24, "volume": 172334.0}, {"date": "2020-12-10", "close": 73.3, "volume": 147868.0}, {"date": "2020-12-11", "close": 72.79, "volume": 228854.0}, {"date": "2020-12-14", "close": 72.1, "volume": 238986.0}, {"date": "2020-12-15", "close": 72.89, "volume": 276737.0}, {"date": "2020-12-16", "close": 72.47, "volume": 156424.0}, {"date": "2020-12-17", "close": 72.84, "volume": 328976.0}, {"date": "2020-12-18", "close": 73.51, "volume": 994452.0}, {"date": "2020-12-21", "close": 73.1, "volume": 281806.0}, {"date": "2020-12-22", "close": 73.49, "volume": 228343.0}, {"date": "2020-12-23", "close": 73.36, "volume": 247373.0}, {"date": "2020-12-24", "close": 74.24, "volume": 54400.0}, {"date": "2020-12-28", "close": 74.24, "volume": 139295.0}, {"date": "2020-12-29", "close": 73.66, "volume": 153192.0}, {"date": "2020-12-30", "close": 74.02, "volume": 116729.0}, {"date": "2020-12-31", "close": 73.77, "volume": 153965.0}, {"date": "2021-01-04", "close": 73.16, "volume": 370893.0}, {"date": "2021-01-05", "close": 75.11, "volume": 177853.0}, {"date": "2021-01-06", "close": 77.94, "volume": 288252.0}, {"date": "2021-01-07", "close": 77.5, "volume": 166316.0}, {"date": "2021-01-08", "close": 77.33, "volume": 177259.0}, {"date": "2021-01-11", "close": 77.15, "volume": 357489.0}, {"date": "2021-01-12", "close": 77.25, "volume": 423460.0}, {"date": "2021-01-13", "close": 74.53, "volume": 245900.0}, {"date": "2021-01-14", "close": 75.57, "volume": 336481.0}, {"date": "2021-01-15", "close": 75.13, "volume": 265410.0}, {"date": "2021-01-19", "close": 75.6, "volume": 159719.0}, {"date": "2021-01-20", "close": 75.85, "volume": 185225.0}, {"date": "2021-01-21", "close": 75.65, "volume": 257432.0}, {"date": "2021-01-22", "close": 76.24, "volume": 270159.0}, {"date": "2021-01-25", "close": 77.05, "volume": 280714.0}, {"date": "2021-01-26", "close": 76.86, "volume": 342541.0}, {"date": "2021-01-27", "close": 72.36, "volume": 512295.0}, {"date": "2021-01-28", "close": 72.05, "volume": 233387.0}, {"date": "2021-01-29", "close": 70.53, "volume": 528078.0}, {"date": "2021-02-01", "close": 75.25, "volume": 432939.0}, {"date": "2021-02-02", "close": 75.12, "volume": 330263.0}, {"date": "2021-02-03", "close": 75.03, "volume": 286634.0}, {"date": "2021-02-04", "close": 75.09, "volume": 307936.0}, {"date": "2021-02-05", "close": 74.46, "volume": 258503.0}, {"date": "2021-02-08", "close": 75.08, "volume": 229082.0}, {"date": "2021-02-09", "close": 75.42, "volume": 274278.0}, {"date": "2021-02-10", "close": 77.01, "volume": 251028.0}, {"date": "2021-02-11", "close": 77.5, "volume": 223108.0}, {"date": "2021-02-12", "close": 78.66, "volume": 365170.0}, {"date": "2021-02-16", "close": 75.17, "volume": 212685.0}, {"date": "2021-02-17", "close": 76.84, "volume": 276655.0}, {"date": "2021-02-18", "close": 78.06, "volume": 320085.0}, {"date": "2021-02-19", "close": 78.34, "volume": 247780.0}, {"date": "2021-02-22", "close": 78.92, "volume": 195132.0}, {"date": "2021-02-23", "close": 78.36, "volume": 311077.0}, {"date": "2021-02-24", "close": 79.05, "volume": 171425.0}, {"date": "2021-02-25", "close": 78.18, "volume": 132659.0}, {"date": "2021-02-26", "close": 77.85, "volume": 237347.0}, {"date": "2021-03-01", "close": 78.19, "volume": 331850.0}, {"date": "2021-03-02", "close": 76.55, "volume": 369363.0}, {"date": "2021-03-03", "close": 74.65, "volume": 196832.0}, {"date": "2021-03-04", "close": 74.03, "volume": 324128.0}, {"date": "2021-03-05", "close": 77.1, "volume": 308759.0}, {"date": "2021-03-08", "close": 78.45, "volume": 187594.0}, {"date": "2021-03-09", "close": 77.58, "volume": 274033.0}, {"date": "2021-03-10", "close": 80.24, "volume": 178202.0}, {"date": "2021-03-11", "close": 81.02, "volume": 205172.0}, {"date": "2021-03-12", "close": 80.48, "volume": 188444.0}, {"date": "2021-03-15", "close": 79.53, "volume": 230220.0}, {"date": "2021-03-16", "close": 80.25, "volume": 273246.0}, {"date": "2021-03-17", "close": 80.89, "volume": 212018.0}, {"date": "2021-03-18", "close": 79.71, "volume": 350265.0}, {"date": "2021-03-19", "close": 78.0, "volume": 843133.0}, {"date": "2021-03-22", "close": 78.02, "volume": 330244.0}, {"date": "2021-03-23", "close": 75.73, "volume": 230967.0}, {"date": "2021-03-24", "close": 75.73, "volume": 411068.0}, {"date": "2021-03-25", "close": 76.59, "volume": 285014.0}, {"date": "2021-03-26", "close": 78.13, "volume": 260165.0}, {"date": "2021-03-29", "close": 77.28, "volume": 215708.0}, {"date": "2021-03-30", "close": 77.75, "volume": 181619.0}, {"date": "2021-03-31", "close": 78.0, "volume": 264239.0}, {"date": "2021-04-01", "close": 79.32, "volume": 193340.0}, {"date": "2021-04-05", "close": 79.22, "volume": 187641.0}, {"date": "2021-04-06", "close": 79.34, "volume": 147878.0}, {"date": "2021-04-07", "close": 78.0, "volume": 131231.0}, {"date": "2021-04-08", "close": 78.37, "volume": 138363.0}, {"date": "2021-04-09", "close": 79.44, "volume": 168999.0}, {"date": "2021-04-12", "close": 79.69, "volume": 123807.0}, {"date": "2021-04-13", "close": 79.65, "volume": 211816.0}, {"date": "2021-04-14", "close": 79.75, "volume": 112797.0}, {"date": "2021-04-15", "close": 80.71, "volume": 107655.0}, {"date": "2021-04-16", "close": 81.17, "volume": 145193.0}, {"date": "2021-04-19", "close": 80.42, "volume": 181241.0}, {"date": "2021-04-20", "close": 80.05, "volume": 183993.0}, {"date": "2021-04-21", "close": 80.5, "volume": 306019.0}, {"date": "2021-04-22", "close": 81.51, "volume": 371402.0}, {"date": "2021-04-23", "close": 84.95, "volume": 473230.0}, {"date": "2021-04-26", "close": 83.34, "volume": 248105.0}, {"date": "2021-04-27", "close": 83.11, "volume": 169894.0}, {"date": "2021-04-28", "close": 82.65, "volume": 210942.0}, {"date": "2021-04-29", "close": 83.31, "volume": 186895.0}, {"date": "2021-04-30", "close": 82.24, "volume": 241966.0}, {"date": "2021-05-03", "close": 83.03, "volume": 162153.0}, {"date": "2021-05-04", "close": 83.31, "volume": 310603.0}, {"date": "2021-05-05", "close": 83.69, "volume": 155475.0}, {"date": "2021-05-06", "close": 84.42, "volume": 146293.0}, {"date": "2021-05-07", "close": 84.84, "volume": 125187.0}, {"date": "2021-05-10", "close": 84.74, "volume": 291904.0}, {"date": "2021-05-11", "close": 85.76, "volume": 174617.0}, {"date": "2021-05-12", "close": 82.85, "volume": 291064.0}, {"date": "2021-05-13", "close": 84.9, "volume": 243863.0}, {"date": "2021-05-14", "close": 85.66, "volume": 136454.0}, {"date": "2021-05-17", "close": 85.53, "volume": 190085.0}, {"date": "2021-05-18", "close": 85.4, "volume": 250305.0}, {"date": "2021-05-19", "close": 85.57, "volume": 245497.0}, {"date": "2021-05-20", "close": 86.14, "volume": 183606.0}, {"date": "2021-05-21", "close": 86.85, "volume": 205247.0}, {"date": "2021-05-24", "close": 86.94, "volume": 147731.0}, {"date": "2021-05-25", "close": 86.31, "volume": 139524.0}, {"date": "2021-05-26", "close": 86.78, "volume": 198271.0}, {"date": "2021-05-27", "close": 86.67, "volume": 365986.0}, {"date": "2021-05-28", "close": 86.75, "volume": 206405.0}, {"date": "2021-06-01", "close": 87.87, "volume": 151214.0}, {"date": "2021-06-02", "close": 87.72, "volume": 243828.0}, {"date": "2021-06-03", "close": 87.87, "volume": 130025.0}, {"date": "2021-06-04", "close": 88.92, "volume": 138271.0}, {"date": "2021-06-07", "close": 89.0, "volume": 154860.0}, {"date": "2021-06-08", "close": 89.59, "volume": 224376.0}, {"date": "2021-06-09", "close": 88.57, "volume": 344383.0}, {"date": "2021-06-10", "close": 88.36, "volume": 255514.0}, {"date": "2021-06-11", "close": 88.93, "volume": 127125.0}, {"date": "2021-06-14", "close": 88.64, "volume": 214467.0}, {"date": "2021-06-15", "close": 89.16, "volume": 154353.0}, {"date": "2021-06-16", "close": 88.74, "volume": 133547.0}, {"date": "2021-06-17", "close": 87.98, "volume": 274280.0}, {"date": "2021-06-18", "close": 86.94, "volume": 440284.0}, {"date": "2021-06-21", "close": 88.3, "volume": 161372.0}, {"date": "2021-06-22", "close": 87.42, "volume": 189493.0}, {"date": "2021-06-23", "close": 86.77, "volume": 287346.0}, {"date": "2021-06-24", "close": 87.58, "volume": 146530.0}, {"date": "2021-06-25", "close": 87.19, "volume": 780456.0}, {"date": "2021-06-28", "close": 86.58, "volume": 190697.0}, {"date": "2021-06-29", "close": 86.33, "volume": 125098.0}, {"date": "2021-06-30", "close": 86.56, "volume": 239760.0}, {"date": "2021-07-01", "close": 87.51, "volume": 212570.0}, {"date": "2021-07-02", "close": 87.45, "volume": 133760.0}, {"date": "2021-07-06", "close": 86.1, "volume": 102847.0}, {"date": "2021-07-07", "close": 86.75, "volume": 104647.0}, {"date": "2021-07-08", "close": 85.88, "volume": 130733.0}, {"date": "2021-07-09", "close": 85.99, "volume": 319708.0}, {"date": "2021-07-12", "close": 86.49, "volume": 265085.0}, {"date": "2021-07-13", "close": 84.15, "volume": 136016.0}, {"date": "2021-07-14", "close": 84.6, "volume": 277300.0}, {"date": "2021-07-15", "close": 83.74, "volume": 116406.0}, {"date": "2021-07-16", "close": 82.25, "volume": 138649.0}, {"date": "2021-07-19", "close": 79.47, "volume": 338611.0}, {"date": "2021-07-20", "close": 80.93, "volume": 294672.0}, {"date": "2021-07-21", "close": 82.25, "volume": 274338.0}, {"date": "2021-07-22", "close": 81.51, "volume": 187918.0}, {"date": "2021-07-23", "close": 85.56, "volume": 374984.0}, {"date": "2021-07-26", "close": 86.43, "volume": 288244.0}, {"date": "2021-07-27", "close": 85.9, "volume": 384809.0}, {"date": "2021-07-28", "close": 85.99, "volume": 226410.0}, {"date": "2021-07-29", "close": 87.32, "volume": 168641.0}, {"date": "2021-07-30", "close": 87.18, "volume": 210781.0}, {"date": "2021-08-02", "close": 86.78, "volume": 209255.0}, {"date": "2021-08-03", "close": 87.07, "volume": 127936.0}, {"date": "2021-08-04", "close": 85.08, "volume": 92664.0}, {"date": "2021-08-05", "close": 86.18, "volume": 95703.0}, {"date": "2021-08-06", "close": 87.12, "volume": 73394.0}, {"date": "2021-08-09", "close": 86.66, "volume": 93834.0}, {"date": "2021-08-10", "close": 87.54, "volume": 80559.0}, {"date": "2021-08-11", "close": 88.35, "volume": 67945.0}, {"date": "2021-08-12", "close": 88.4, "volume": 83911.0}, {"date": "2021-08-13", "close": 88.87, "volume": 68252.0}, {"date": "2021-08-16", "close": 88.84, "volume": 79475.0}, {"date": "2021-08-17", "close": 87.4, "volume": 125011.0}, {"date": "2021-08-18", "close": 86.04, "volume": 92238.0}, {"date": "2021-08-19", "close": 85.46, "volume": 167329.0}, {"date": "2021-08-20", "close": 86.2, "volume": 205963.0}, {"date": "2021-08-23", "close": 86.92, "volume": 112817.0}, {"date": "2021-08-24", "close": 87.06, "volume": 131621.0}, {"date": "2021-08-25", "close": 86.61, "volume": 127875.0}, {"date": "2021-08-26", "close": 85.36, "volume": 120844.0}, {"date": "2021-08-27", "close": 87.72, "volume": 205731.0}, {"date": "2021-08-30", "close": 86.99, "volume": 121416.0}, {"date": "2021-08-31", "close": 86.85, "volume": 218017.0}, {"date": "2021-09-01", "close": 87.97, "volume": 271285.0}, {"date": "2021-09-02", "close": 88.06, "volume": 253452.0}, {"date": "2021-09-03", "close": 88.19, "volume": 206664.0}, {"date": "2021-09-07", "close": 87.97, "volume": 238610.0}, {"date": "2021-09-08", "close": 89.67, "volume": 236723.0}, {"date": "2021-09-09", "close": 90.67, "volume": 287777.0}, {"date": "2021-09-10", "close": 91.08, "volume": 221215.0}, {"date": "2021-09-13", "close": 90.33, "volume": 166709.0}, {"date": "2021-09-14", "close": 91.48, "volume": 231223.0}, {"date": "2021-09-15", "close": 93.3, "volume": 285517.0}, {"date": "2021-09-16", "close": 92.85, "volume": 211357.0}, {"date": "2021-09-17", "close": 91.4, "volume": 703335.0}, {"date": "2021-09-20", "close": 89.85, "volume": 269384.0}, {"date": "2021-09-21", "close": 90.21, "volume": 240898.0}, {"date": "2021-09-22", "close": 91.85, "volume": 284553.0}, {"date": "2021-09-23", "close": 92.09, "volume": 292640.0}, {"date": "2021-09-24", "close": 91.85, "volume": 185463.0}, {"date": "2021-09-27", "close": 92.69, "volume": 184902.0}, {"date": "2021-09-28", "close": 91.79, "volume": 191330.0}, {"date": "2021-09-29", "close": 92.78, "volume": 188425.0}, {"date": "2021-09-30", "close": 91.08, "volume": 259095.0}, {"date": "2021-10-01", "close": 94.04, "volume": 262351.0}, {"date": "2021-10-04", "close": 93.15, "volume": 233892.0}, {"date": "2021-10-05", "close": 91.81, "volume": 397506.0}, {"date": "2021-10-06", "close": 90.9, "volume": 360812.0}, {"date": "2021-10-07", "close": 90.86, "volume": 273036.0}, {"date": "2021-10-08", "close": 89.16, "volume": 151532.0}, {"date": "2021-10-11", "close": 89.09, "volume": 114916.0}, {"date": "2021-10-12", "close": 89.49, "volume": 203332.0}, {"date": "2021-10-13", "close": 88.75, "volume": 181532.0}, {"date": "2021-10-14", "close": 91.79, "volume": 303074.0}, {"date": "2021-10-15", "close": 96.21, "volume": 323092.0}, {"date": "2021-10-18", "close": 96.26, "volume": 242336.0}, {"date": "2021-10-19", "close": 95.95, "volume": 258289.0}, {"date": "2021-10-20", "close": 95.82, "volume": 111463.0}, {"date": "2021-10-21", "close": 96.54, "volume": 155146.0}, {"date": "2021-10-22", "close": 96.0, "volume": 160083.0}, {"date": "2021-10-25", "close": 96.44, "volume": 103907.0}, {"date": "2021-10-26", "close": 96.52, "volume": 161812.0}, {"date": "2021-10-27", "close": 94.7, "volume": 225965.0}, {"date": "2021-10-28", "close": 94.11, "volume": 119794.0}, {"date": "2021-10-29", "close": 95.6, "volume": 266089.0}, {"date": "2021-11-01", "close": 95.48, "volume": 158924.0}, {"date": "2021-11-02", "close": 96.98, "volume": 251420.0}, {"date": "2021-11-03", "close": 96.44, "volume": 208315.0}, {"date": "2021-11-04", "close": 96.58, "volume": 203709.0}, {"date": "2021-11-05", "close": 98.05, "volume": 157617.0}, {"date": "2021-11-08", "close": 99.32, "volume": 114628.0}, {"date": "2021-11-09", "close": 99.49, "volume": 106607.0}, {"date": "2021-11-10", "close": 99.46, "volume": 100248.0}, {"date": "2021-11-11", "close": 99.73, "volume": 101818.0}, {"date": "2021-11-12", "close": 101.71, "volume": 139700.0}, {"date": "2021-11-15", "close": 102.98, "volume": 270716.0}, {"date": "2021-11-16", "close": 105.34, "volume": 277150.0}, {"date": "2021-11-17", "close": 102.65, "volume": 206360.0}, {"date": "2021-11-18", "close": 102.25, "volume": 167288.0}, {"date": "2021-11-19", "close": 102.61, "volume": 248809.0}, {"date": "2021-11-22", "close": 103.06, "volume": 132854.0}, {"date": "2021-11-23", "close": 102.86, "volume": 141323.0}, {"date": "2021-11-24", "close": 102.5, "volume": 144535.0}, {"date": "2021-11-26", "close": 99.92, "volume": 112240.0}, {"date": "2021-11-29", "close": 99.38, "volume": 148496.0}, {"date": "2021-11-30", "close": 97.29, "volume": 300815.0}, {"date": "2021-12-01", "close": 96.43, "volume": 223648.0}, {"date": "2021-12-02", "close": 97.56, "volume": 220015.0}, {"date": "2021-12-03", "close": 95.7, "volume": 209090.0}, {"date": "2021-12-06", "close": 99.37, "volume": 218656.0}, {"date": "2021-12-07", "close": 98.33, "volume": 145247.0}, {"date": "2021-12-08", "close": 99.23, "volume": 136198.0}, {"date": "2021-12-09", "close": 98.91, "volume": 113199.0}, {"date": "2021-12-10", "close": 99.15, "volume": 128994.0}, {"date": "2021-12-13", "close": 97.99, "volume": 142332.0}, {"date": "2021-12-14", "close": 97.69, "volume": 252459.0}, {"date": "2021-12-15", "close": 97.78, "volume": 369953.0}, {"date": "2021-12-16", "close": 97.65, "volume": 178760.0}, {"date": "2021-12-17", "close": 97.18, "volume": 386842.0}, {"date": "2021-12-20", "close": 94.96, "volume": 338330.0}, {"date": "2021-12-21", "close": 97.22, "volume": 146276.0}, {"date": "2021-12-22", "close": 97.21, "volume": 94737.0}, {"date": "2021-12-23", "close": 97.15, "volume": 73240.0}, {"date": "2021-12-27", "close": 99.12, "volume": 75017.0}, {"date": "2021-12-28", "close": 100.29, "volume": 126079.0}, {"date": "2021-12-29", "close": 100.37, "volume": 108565.0}, {"date": "2021-12-30", "close": 99.59, "volume": 91245.0}, {"date": "2021-12-31", "close": 100.06, "volume": 92488.0}, {"date": "2022-01-03", "close": 99.43, "volume": 143336.0}, {"date": "2022-01-04", "close": 99.37, "volume": 137914.0}, {"date": "2022-01-05", "close": 97.32, "volume": 143312.0}, {"date": "2022-01-06", "close": 97.03, "volume": 136000.0}, {"date": "2022-01-07", "close": 95.56, "volume": 112648.0}, {"date": "2022-01-10", "close": 94.87, "volume": 133002.0}, {"date": "2022-01-11", "close": 95.57, "volume": 104818.0}, {"date": "2022-01-12", "close": 94.66, "volume": 115152.0}, {"date": "2022-01-13", "close": 94.09, "volume": 76985.0}, {"date": "2022-01-14", "close": 92.0, "volume": 104548.0}, {"date": "2022-01-18", "close": 90.76, "volume": 115364.0}, {"date": "2022-01-19", "close": 90.75, "volume": 112043.0}, {"date": "2022-01-20", "close": 90.14, "volume": 353907.0}, {"date": "2022-01-21", "close": 89.04, "volume": 148637.0}, {"date": "2022-01-24", "close": 88.59, "volume": 230661.0}, {"date": "2022-01-25", "close": 87.16, "volume": 287446.0}, {"date": "2022-01-26", "close": 85.3, "volume": 364725.0}, {"date": "2022-01-27", "close": 84.6, "volume": 208466.0}, {"date": "2022-01-28", "close": 84.57, "volume": 206606.0}, {"date": "2022-01-31", "close": 84.74, "volume": 239285.0}, {"date": "2022-02-01", "close": 83.95, "volume": 432973.0}, {"date": "2022-02-02", "close": 83.65, "volume": 597372.0}, {"date": "2022-02-03", "close": 82.16, "volume": 411008.0}, {"date": "2022-02-04", "close": 81.38, "volume": 702561.0}, {"date": "2022-02-07", "close": 82.24, "volume": 307197.0}, {"date": "2022-02-08", "close": 82.98, "volume": 310881.0}, {"date": "2022-02-09", "close": 84.25, "volume": 399183.0}, {"date": "2022-02-10", "close": 83.43, "volume": 551877.0}, {"date": "2022-02-11", "close": 80.35, "volume": 444975.0}, {"date": "2022-02-14", "close": 80.22, "volume": 309283.0}, {"date": "2022-02-15", "close": 83.09, "volume": 626133.0}, {"date": "2022-02-16", "close": 81.13, "volume": 426804.0}, {"date": "2022-02-17", "close": 81.76, "volume": 427116.0}, {"date": "2022-02-18", "close": 81.02, "volume": 349563.0}, {"date": "2022-02-22", "close": 80.23, "volume": 201208.0}, {"date": "2022-02-23", "close": 79.55, "volume": 201160.0}, {"date": "2022-02-24", "close": 78.78, "volume": 335350.0}, {"date": "2022-02-25", "close": 81.63, "volume": 204612.0}, {"date": "2022-02-28", "close": 82.13, "volume": 339139.0}, {"date": "2022-03-01", "close": 78.53, "volume": 372157.0}, {"date": "2022-03-02", "close": 79.78, "volume": 200822.0}, {"date": "2022-03-03", "close": 80.8, "volume": 134586.0}, {"date": "2022-03-04", "close": 79.38, "volume": 228082.0}, {"date": "2022-03-07", "close": 75.92, "volume": 203270.0}, {"date": "2022-03-08", "close": 75.1, "volume": 234234.0}, {"date": "2022-03-09", "close": 77.63, "volume": 152141.0}, {"date": "2022-03-10", "close": 76.5, "volume": 127606.0}, {"date": "2022-03-11", "close": 75.31, "volume": 275482.0}, {"date": "2022-03-14", "close": 76.26, "volume": 141428.0}, {"date": "2022-03-15", "close": 77.76, "volume": 126343.0}, {"date": "2022-03-16", "close": 80.09, "volume": 247553.0}, {"date": "2022-03-17", "close": 80.0, "volume": 147357.0}, {"date": "2022-03-18", "close": 81.1, "volume": 381394.0}, {"date": "2022-03-21", "close": 80.4, "volume": 106888.0}, {"date": "2022-03-22", "close": 80.67, "volume": 139036.0}, {"date": "2022-03-23", "close": 79.53, "volume": 176925.0}, {"date": "2022-03-24", "close": 80.65, "volume": 108073.0}, {"date": "2022-03-25", "close": 81.0, "volume": 189189.0}, {"date": "2022-03-28", "close": 82.75, "volume": 191345.0}, {"date": "2022-03-29", "close": 86.39, "volume": 306316.0}, {"date": "2022-03-30", "close": 84.66, "volume": 193992.0}, {"date": "2022-03-31", "close": 83.95, "volume": 174795.0}, {"date": "2022-04-01", "close": 85.72, "volume": 308703.0}, {"date": "2022-04-04", "close": 85.71, "volume": 162246.0}, {"date": "2022-04-05", "close": 84.26, "volume": 187477.0}, {"date": "2022-04-06", "close": 84.28, "volume": 193538.0}, {"date": "2022-04-07", "close": 84.55, "volume": 196687.0}, {"date": "2022-04-08", "close": 83.55, "volume": 177571.0}, {"date": "2022-04-11", "close": 82.62, "volume": 227575.0}, {"date": "2022-04-12", "close": 82.05, "volume": 255637.0}, {"date": "2022-04-13", "close": 83.53, "volume": 159792.0}, {"date": "2022-04-14", "close": 82.44, "volume": 160290.0}, {"date": "2022-04-18", "close": 82.31, "volume": 136954.0}, {"date": "2022-04-19", "close": 84.69, "volume": 110431.0}, {"date": "2022-04-20", "close": 85.03, "volume": 92225.0}, {"date": "2022-04-21", "close": 83.86, "volume": 221099.0}, {"date": "2022-04-22", "close": 83.76, "volume": 188409.0}, {"date": "2022-04-25", "close": 84.5, "volume": 687519.0}, {"date": "2022-04-26", "close": 81.98, "volume": 425624.0}, {"date": "2022-04-27", "close": 83.37, "volume": 251488.0}, {"date": "2022-04-28", "close": 84.98, "volume": 266729.0}, {"date": "2022-04-29", "close": 84.6, "volume": 437330.0}, {"date": "2022-05-02", "close": 85.52, "volume": 301746.0}, {"date": "2022-05-03", "close": 84.5, "volume": 302791.0}, {"date": "2022-05-04", "close": 87.65, "volume": 183885.0}, {"date": "2022-05-05", "close": 85.33, "volume": 191718.0}, {"date": "2022-05-06", "close": 82.18, "volume": 330646.0}, {"date": "2022-05-09", "close": 82.44, "volume": 272754.0}, {"date": "2022-05-10", "close": 83.47, "volume": 310637.0}, {"date": "2022-05-11", "close": 81.49, "volume": 300902.0}, {"date": "2022-05-12", "close": 82.1, "volume": 175676.0}, {"date": "2022-05-13", "close": 83.72, "volume": 170468.0}, {"date": "2022-05-16", "close": 82.89, "volume": 266916.0}, {"date": "2022-05-17", "close": 83.74, "volume": 322206.0}, {"date": "2022-05-18", "close": 82.66, "volume": 260829.0}, {"date": "2022-05-19", "close": 83.27, "volume": 173703.0}, {"date": "2022-05-20", "close": 83.97, "volume": 241810.0}, {"date": "2022-05-23", "close": 83.7, "volume": 170245.0}, {"date": "2022-05-24", "close": 83.82, "volume": 184973.0}, {"date": "2022-05-25", "close": 85.67, "volume": 173049.0}, {"date": "2022-05-26", "close": 87.0, "volume": 179856.0}, {"date": "2022-05-27", "close": 87.62, "volume": 184080.0}, {"date": "2022-05-31", "close": 87.44, "volume": 334728.0}, {"date": "2022-06-01", "close": 86.3, "volume": 174208.0}, {"date": "2022-06-02", "close": 87.7, "volume": 155890.0}, {"date": "2022-06-03", "close": 87.14, "volume": 108801.0}, {"date": "2022-06-06", "close": 87.21, "volume": 126082.0}, {"date": "2022-06-07", "close": 87.45, "volume": 313699.0}, {"date": "2022-06-08", "close": 84.96, "volume": 106518.0}, {"date": "2022-06-09", "close": 83.54, "volume": 142660.0}, {"date": "2022-06-10", "close": 80.76, "volume": 117460.0}, {"date": "2022-06-13", "close": 78.57, "volume": 202125.0}, {"date": "2022-06-14", "close": 76.97, "volume": 226562.0}, {"date": "2022-06-15", "close": 76.4, "volume": 217171.0}, {"date": "2022-06-16", "close": 73.87, "volume": 257483.0}, {"date": "2022-06-17", "close": 73.03, "volume": 412509.0}, {"date": "2022-06-21", "close": 74.15, "volume": 332114.0}, {"date": "2022-06-22", "close": 75.83, "volume": 194132.0}, {"date": "2022-06-23", "close": 77.22, "volume": 282819.0}, {"date": "2022-06-24", "close": 81.09, "volume": 993364.0}, {"date": "2022-06-27", "close": 81.21, "volume": 129938.0}, {"date": "2022-06-28", "close": 78.76, "volume": 188978.0}, {"date": "2022-06-29", "close": 79.62, "volume": 119188.0}, {"date": "2022-06-30", "close": 80.56, "volume": 194418.0}, {"date": "2022-07-01", "close": 80.43, "volume": 127645.0}, {"date": "2022-07-05", "close": 79.84, "volume": 148181.0}, {"date": "2022-07-06", "close": 81.18, "volume": 117073.0}, {"date": "2022-07-07", "close": 81.24, "volume": 136596.0}, {"date": "2022-07-08", "close": 80.46, "volume": 158087.0}, {"date": "2022-07-11", "close": 80.1, "volume": 125413.0}, {"date": "2022-07-12", "close": 79.66, "volume": 118025.0}, {"date": "2022-07-13", "close": 79.19, "volume": 111529.0}, {"date": "2022-07-14", "close": 79.3, "volume": 129625.0}, {"date": "2022-07-15", "close": 80.35, "volume": 135015.0}, {"date": "2022-07-18", "close": 79.27, "volume": 355100.0}, {"date": "2022-07-19", "close": 80.32, "volume": 405761.0}, {"date": "2022-07-20", "close": 81.84, "volume": 235884.0}, {"date": "2022-07-21", "close": 84.27, "volume": 273584.0}, {"date": "2022-07-22", "close": 84.01, "volume": 281830.0}, {"date": "2022-07-25", "close": 83.39, "volume": 176742.0}, {"date": "2022-07-26", "close": 83.1, "volume": 262972.0}, {"date": "2022-07-27", "close": 85.23, "volume": 363767.0}, {"date": "2022-07-28", "close": 86.41, "volume": 194914.0}, {"date": "2022-07-29", "close": 85.98, "volume": 179525.0}, {"date": "2022-08-01", "close": 86.89, "volume": 167243.0}, {"date": "2022-08-02", "close": 86.13, "volume": 112902.0}, {"date": "2022-08-03", "close": 85.28, "volume": 160432.0}, {"date": "2022-08-04", "close": 86.22, "volume": 154536.0}, {"date": "2022-08-05", "close": 84.61, "volume": 209393.0}, {"date": "2022-08-08", "close": 85.7, "volume": 174750.0}, {"date": "2022-08-09", "close": 82.46, "volume": 267554.0}, {"date": "2022-08-10", "close": 85.98, "volume": 141528.0}, {"date": "2022-08-11", "close": 86.92, "volume": 236544.0}, {"date": "2022-08-12", "close": 87.89, "volume": 114350.0}, {"date": "2022-08-15", "close": 89.04, "volume": 156908.0}, {"date": "2022-08-16", "close": 88.8, "volume": 184291.0}, {"date": "2022-08-17", "close": 87.45, "volume": 90873.0}, {"date": "2022-08-18", "close": 87.77, "volume": 95619.0}, {"date": "2022-08-19", "close": 86.48, "volume": 132966.0}, {"date": "2022-08-22", "close": 84.45, "volume": 152960.0}, {"date": "2022-08-23", "close": 83.33, "volume": 140919.0}, {"date": "2022-08-24", "close": 83.11, "volume": 163727.0}, {"date": "2022-08-25", "close": 84.78, "volume": 104766.0}, {"date": "2022-08-26", "close": 81.58, "volume": 91695.0}, {"date": "2022-08-29", "close": 80.87, "volume": 96617.0}, {"date": "2022-08-30", "close": 80.52, "volume": 241243.0}, {"date": "2022-08-31", "close": 79.67, "volume": 120120.0}, {"date": "2022-09-01", "close": 79.37, "volume": 114501.0}, {"date": "2022-09-02", "close": 77.64, "volume": 129966.0}, {"date": "2022-09-06", "close": 76.75, "volume": 179940.0}, {"date": "2022-09-07", "close": 78.66, "volume": 163631.0}, {"date": "2022-09-08", "close": 78.36, "volume": 124588.0}, {"date": "2022-09-09", "close": 79.75, "volume": 101414.0}, {"date": "2022-09-12", "close": 80.78, "volume": 92471.0}, {"date": "2022-09-13", "close": 76.81, "volume": 135629.0}, {"date": "2022-09-14", "close": 75.99, "volume": 137576.0}, {"date": "2022-09-15", "close": 74.37, "volume": 134285.0}, {"date": "2022-09-16", "close": 74.3, "volume": 327071.0}, {"date": "2022-09-19", "close": 75.77, "volume": 157159.0}, {"date": "2022-09-20", "close": 74.37, "volume": 143108.0}, {"date": "2022-09-21", "close": 73.49, "volume": 170173.0}, {"date": "2022-09-22", "close": 72.75, "volume": 150028.0}, {"date": "2022-09-23", "close": 71.0, "volume": 246423.0}, {"date": "2022-09-26", "close": 70.51, "volume": 207830.0}, {"date": "2022-09-27", "close": 69.75, "volume": 151819.0}, {"date": "2022-09-28", "close": 71.29, "volume": 286945.0}, {"date": "2022-09-29", "close": 69.86, "volume": 160233.0}, {"date": "2022-09-30", "close": 69.34, "volume": 198086.0}, {"date": "2022-10-03", "close": 70.63, "volume": 143410.0}, {"date": "2022-10-04", "close": 73.23, "volume": 116187.0}, {"date": "2022-10-05", "close": 72.27, "volume": 105657.0}, {"date": "2022-10-06", "close": 70.8, "volume": 121271.0}, {"date": "2022-10-07", "close": 68.97, "volume": 154349.0}, {"date": "2022-10-10", "close": 70.69, "volume": 161951.0}, {"date": "2022-10-11", "close": 69.74, "volume": 248245.0}, {"date": "2022-10-12", "close": 69.15, "volume": 164236.0}, {"date": "2022-10-13", "close": 70.32, "volume": 153044.0}, {"date": "2022-10-14", "close": 69.02, "volume": 122384.0}, {"date": "2022-10-17", "close": 71.12, "volume": 170827.0}, {"date": "2022-10-18", "close": 72.16, "volume": 157283.0}, {"date": "2022-10-19", "close": 71.14, "volume": 195431.0}, {"date": "2022-10-20", "close": 69.82, "volume": 235552.0}, {"date": "2022-10-21", "close": 68.94, "volume": 270402.0}, {"date": "2022-10-24", "close": 65.19, "volume": 371188.0}, {"date": "2022-10-25", "close": 68.06, "volume": 313164.0}, {"date": "2022-10-26", "close": 68.58, "volume": 279309.0}, {"date": "2022-10-27", "close": 69.31, "volume": 165237.0}, {"date": "2022-10-28", "close": 70.77, "volume": 194834.0}, {"date": "2022-10-31", "close": 71.46, "volume": 305732.0}, {"date": "2022-11-01", "close": 70.43, "volume": 116475.0}, {"date": "2022-11-02", "close": 67.4, "volume": 160324.0}, {"date": "2022-11-03", "close": 67.22, "volume": 118650.0}, {"date": "2022-11-04", "close": 68.36, "volume": 122883.0}, {"date": "2022-11-07", "close": 69.24, "volume": 216076.0}, {"date": "2022-11-08", "close": 69.18, "volume": 120164.0}, {"date": "2022-11-09", "close": 67.75, "volume": 97316.0}, {"date": "2022-11-10", "close": 72.46, "volume": 166639.0}, {"date": "2022-11-11", "close": 72.43, "volume": 200393.0}, {"date": "2022-11-14", "close": 71.43, "volume": 211886.0}, {"date": "2022-11-15", "close": 72.17, "volume": 168127.0}, {"date": "2022-11-16", "close": 71.51, "volume": 182806.0}, {"date": "2022-11-17", "close": 72.21, "volume": 140748.0}, {"date": "2022-11-18", "close": 72.73, "volume": 158014.0}, {"date": "2022-11-21", "close": 72.82, "volume": 90359.0}, {"date": "2022-11-22", "close": 73.58, "volume": 118055.0}, {"date": "2022-11-23", "close": 74.23, "volume": 149120.0}, {"date": "2022-11-25", "close": 74.24, "volume": 48018.0}, {"date": "2022-11-28", "close": 73.76, "volume": 139756.0}, {"date": "2022-11-29", "close": 73.51, "volume": 95043.0}, {"date": "2022-11-30", "close": 74.71, "volume": 244651.0}, {"date": "2022-12-01", "close": 74.49, "volume": 137913.0}, {"date": "2022-12-02", "close": 75.65, "volume": 98995.0}, {"date": "2022-12-05", "close": 74.66, "volume": 94678.0}, {"date": "2022-12-06", "close": 73.51, "volume": 133367.0}, {"date": "2022-12-07", "close": 73.38, "volume": 83361.0}, {"date": "2022-12-08", "close": 73.8, "volume": 128858.0}, {"date": "2022-12-09", "close": 73.25, "volume": 90425.0}, {"date": "2022-12-12", "close": 74.19, "volume": 109068.0}, {"date": "2022-12-13", "close": 74.77, "volume": 169378.0}, {"date": "2022-12-14", "close": 74.0, "volume": 170809.0}, {"date": "2022-12-15", "close": 72.44, "volume": 119361.0}, {"date": "2022-12-16", "close": 72.63, "volume": 602658.0}, {"date": "2022-12-19", "close": 71.62, "volume": 124137.0}, {"date": "2022-12-20", "close": 71.93, "volume": 92096.0}, {"date": "2022-12-21", "close": 72.97, "volume": 121899.0}, {"date": "2022-12-22", "close": 72.3, "volume": 88881.0}, {"date": "2022-12-23", "close": 72.93, "volume": 51910.0}, {"date": "2022-12-27", "close": 73.18, "volume": 62942.0}, {"date": "2022-12-28", "close": 72.31, "volume": 50231.0}, {"date": "2022-12-29", "close": 73.89, "volume": 84478.0}, {"date": "2022-12-30", "close": 72.92, "volume": 76110.0}, {"date": "2023-01-03", "close": 72.67, "volume": 132001.0}, {"date": "2023-01-04", "close": 73.12, "volume": 108307.0}, {"date": "2023-01-05", "close": 71.79, "volume": 155065.0}, {"date": "2023-01-06", "close": 74.29, "volume": 91029.0}, {"date": "2023-01-09", "close": 74.08, "volume": 115793.0}, {"date": "2023-01-10", "close": 75.12, "volume": 180335.0}, {"date": "2023-01-11", "close": 76.63, "volume": 107229.0}, {"date": "2023-01-12", "close": 78.29, "volume": 123710.0}, {"date": "2023-01-13", "close": 77.99, "volume": 75975.0}, {"date": "2023-01-17", "close": 77.54, "volume": 96974.0}, {"date": "2023-01-18", "close": 76.04, "volume": 110259.0}, {"date": "2023-01-19", "close": 75.28, "volume": 108797.0}, {"date": "2023-01-20", "close": 74.0, "volume": 195489.0}, {"date": "2023-01-23", "close": 75.15, "volume": 118610.0}, {"date": "2023-01-24", "close": 72.87, "volume": 190341.0}, {"date": "2023-01-25", "close": 73.28, "volume": 146136.0}, {"date": "2023-01-26", "close": 73.14, "volume": 125679.0}, {"date": "2023-01-27", "close": 72.54, "volume": 74659.0}, {"date": "2023-01-30", "close": 73.43, "volume": 212259.0}, {"date": "2023-01-31", "close": 75.69, "volume": 261742.0}, {"date": "2023-02-01", "close": 76.99, "volume": 181833.0}, {"date": "2023-02-02", "close": 78.85, "volume": 180293.0}, {"date": "2023-02-03", "close": 78.48, "volume": 121453.0}, {"date": "2023-02-06", "close": 77.5, "volume": 118494.0}, {"date": "2023-02-07", "close": 77.31, "volume": 290105.0}, {"date": "2023-02-08", "close": 75.7, "volume": 112067.0}, {"date": "2023-02-09", "close": 72.49, "volume": 389488.0}, {"date": "2023-02-10", "close": 74.1, "volume": 361009.0}, {"date": "2023-02-13", "close": 76.84, "volume": 273076.0}, {"date": "2023-02-14", "close": 78.18, "volume": 315858.0}, {"date": "2023-02-15", "close": 79.09, "volume": 244648.0}, {"date": "2023-02-16", "close": 78.1, "volume": 318118.0}, {"date": "2023-02-17", "close": 77.49, "volume": 287978.0}, {"date": "2023-02-21", "close": 74.54, "volume": 241067.0}, {"date": "2023-02-22", "close": 74.76, "volume": 273123.0}, {"date": "2023-02-23", "close": 74.85, "volume": 143588.0}, {"date": "2023-02-24", "close": 74.79, "volume": 124658.0}, {"date": "2023-02-27", "close": 75.38, "volume": 162349.0}, {"date": "2023-02-28", "close": 75.39, "volume": 175323.0}, {"date": "2023-03-01", "close": 74.99, "volume": 132265.0}, {"date": "2023-03-02", "close": 75.7, "volume": 99926.0}, {"date": "2023-03-03", "close": 76.14, "volume": 81085.0}, {"date": "2023-03-06", "close": 73.81, "volume": 125560.0}, {"date": "2023-03-07", "close": 73.1, "volume": 133168.0}, {"date": "2023-03-08", "close": 73.01, "volume": 99632.0}, {"date": "2023-03-09", "close": 71.74, "volume": 113638.0}, {"date": "2023-03-10", "close": 70.11, "volume": 189960.0}, {"date": "2023-03-13", "close": 69.41, "volume": 131127.0}, {"date": "2023-03-14", "close": 71.14, "volume": 132084.0}, {"date": "2023-03-15", "close": 70.97, "volume": 290624.0}, {"date": "2023-03-16", "close": 71.27, "volume": 200408.0}, {"date": "2023-03-17", "close": 70.35, "volume": 509908.0}, {"date": "2023-03-20", "close": 71.43, "volume": 163960.0}, {"date": "2023-03-21", "close": 71.86, "volume": 197025.0}, {"date": "2023-03-22", "close": 70.77, "volume": 152630.0}, {"date": "2023-03-23", "close": 71.31, "volume": 159791.0}, {"date": "2023-03-24", "close": 73.53, "volume": 163046.0}, {"date": "2023-03-27", "close": 74.2, "volume": 88962.0}, {"date": "2023-03-28", "close": 74.32, "volume": 151695.0}, {"date": "2023-03-29", "close": 74.63, "volume": 194077.0}, {"date": "2023-03-30", "close": 74.41, "volume": 102523.0}, {"date": "2023-03-31", "close": 76.56, "volume": 249827.0}, {"date": "2023-04-03", "close": 75.64, "volume": 127045.0}, {"date": "2023-04-04", "close": 74.89, "volume": 110290.0}, {"date": "2023-04-05", "close": 74.65, "volume": 146934.0}, {"date": "2023-04-06", "close": 75.44, "volume": 173751.0}, {"date": "2023-04-10", "close": 76.39, "volume": 168665.0}, {"date": "2023-04-11", "close": 77.11, "volume": 121261.0}, {"date": "2023-04-12", "close": 75.93, "volume": 104462.0}, {"date": "2023-04-13", "close": 76.33, "volume": 96264.0}, {"date": "2023-04-14", "close": 75.32, "volume": 125396.0}, {"date": "2023-04-17", "close": 75.63, "volume": 99649.0}, {"date": "2023-04-18", "close": 74.64, "volume": 97169.0}, {"date": "2023-04-19", "close": 75.28, "volume": 111247.0}, {"date": "2023-04-20", "close": 74.92, "volume": 122628.0}, {"date": "2023-04-21", "close": 74.79, "volume": 116467.0}, {"date": "2023-04-24", "close": 74.05, "volume": 128500.0}, {"date": "2023-04-25", "close": 73.16, "volume": 189039.0}, {"date": "2023-04-26", "close": 71.72, "volume": 223936.0}, {"date": "2023-04-27", "close": 73.7, "volume": 157895.0}, {"date": "2023-04-28", "close": 74.46, "volume": 229751.0}, {"date": "2023-05-01", "close": 75.79, "volume": 123681.0}, {"date": "2023-05-02", "close": 75.54, "volume": 157121.0}, {"date": "2023-05-03", "close": 75.48, "volume": 157592.0}, {"date": "2023-05-04", "close": 75.02, "volume": 129197.0}, {"date": "2023-05-05", "close": 75.8, "volume": 100780.0}, {"date": "2023-05-08", "close": 75.85, "volume": 83926.0}, {"date": "2023-05-09", "close": 74.79, "volume": 86649.0}, {"date": "2023-05-10", "close": 74.31, "volume": 85585.0}, {"date": "2023-05-11", "close": 74.53, "volume": 107965.0}, {"date": "2023-05-12", "close": 73.63, "volume": 152437.0}, {"date": "2023-05-15", "close": 74.32, "volume": 83165.0}, {"date": "2023-05-16", "close": 73.14, "volume": 91443.0}, {"date": "2023-05-17", "close": 73.87, "volume": 130315.0}, {"date": "2023-05-18", "close": 74.44, "volume": 87839.0}, {"date": "2023-05-19", "close": 74.11, "volume": 138594.0}, {"date": "2023-05-22", "close": 74.28, "volume": 78703.0}, {"date": "2023-05-23", "close": 73.39, "volume": 110963.0}, {"date": "2023-05-24", "close": 72.32, "volume": 110780.0}, {"date": "2023-05-25", "close": 72.0, "volume": 86618.0}, {"date": "2023-05-26", "close": 72.54, "volume": 97335.0}, {"date": "2023-05-30", "close": 72.96, "volume": 94096.0}, {"date": "2023-05-31", "close": 72.03, "volume": 156718.0}, {"date": "2023-06-01", "close": 73.01, "volume": 78155.0}, {"date": "2023-06-02", "close": 77.1, "volume": 130528.0}, {"date": "2023-06-05", "close": 74.54, "volume": 86734.0}, {"date": "2023-06-06", "close": 76.83, "volume": 147952.0}, {"date": "2023-06-07", "close": 78.21, "volume": 162622.0}, {"date": "2023-06-08", "close": 77.7, "volume": 133392.0}, {"date": "2023-06-09", "close": 75.56, "volume": 194673.0}, {"date": "2023-06-12", "close": 75.34, "volume": 137496.0}, {"date": "2023-06-13", "close": 75.7, "volume": 126358.0}, {"date": "2023-06-14", "close": 74.62, "volume": 130904.0}, {"date": "2023-06-15", "close": 75.33, "volume": 128752.0}, {"date": "2023-06-16", "close": 74.59, "volume": 276946.0}, {"date": "2023-06-20", "close": 73.07, "volume": 144274.0}, {"date": "2023-06-21", "close": 72.4, "volume": 107851.0}, {"date": "2023-06-22", "close": 71.45, "volume": 93427.0}, {"date": "2023-06-23", "close": 69.56, "volume": 282645.0}, {"date": "2023-06-26", "close": 70.59, "volume": 102820.0}, {"date": "2023-06-27", "close": 69.91, "volume": 100495.0}, {"date": "2023-06-28", "close": 69.62, "volume": 112428.0}, {"date": "2023-06-29", "close": 70.99, "volume": 122843.0}, {"date": "2023-06-30", "close": 71.13, "volume": 136722.0}, {"date": "2023-07-03", "close": 71.1, "volume": 117457.0}, {"date": "2023-07-05", "close": 69.54, "volume": 111593.0}, {"date": "2023-07-06", "close": 67.84, "volume": 122373.0}, {"date": "2023-07-07", "close": 68.2, "volume": 176429.0}, {"date": "2023-07-10", "close": 68.52, "volume": 160956.0}, {"date": "2023-07-11", "close": 68.54, "volume": 192540.0}, {"date": "2023-07-12", "close": 69.34, "volume": 192234.0}, {"date": "2023-07-13", "close": 68.65, "volume": 159169.0}, {"date": "2023-07-14", "close": 68.85, "volume": 123084.0}, {"date": "2023-07-17", "close": 67.9, "volume": 136017.0}, {"date": "2023-07-18", "close": 68.48, "volume": 153548.0}, {"date": "2023-07-19", "close": 69.77, "volume": 178486.0}, {"date": "2023-07-20", "close": 69.37, "volume": 127508.0}, {"date": "2023-07-21", "close": 65.39, "volume": 323286.0}, {"date": "2023-07-24", "close": 64.28, "volume": 285888.0}, {"date": "2023-07-25", "close": 65.27, "volume": 196292.0}, {"date": "2023-07-26", "close": 65.86, "volume": 343378.0}, {"date": "2023-07-27", "close": 65.44, "volume": 177376.0}, {"date": "2023-07-28", "close": 64.74, "volume": 165319.0}, {"date": "2023-07-31", "close": 64.04, "volume": 272209.0}, {"date": "2023-08-01", "close": 63.69, "volume": 200664.0}, {"date": "2023-08-02", "close": 63.95, "volume": 208189.0}, {"date": "2023-08-03", "close": 62.11, "volume": 187872.0}, {"date": "2023-08-04", "close": 61.54, "volume": 133318.0}, {"date": "2023-08-07", "close": 61.66, "volume": 131113.0}, {"date": "2023-08-08", "close": 60.49, "volume": 170612.0}, {"date": "2023-08-09", "close": 59.32, "volume": 180835.0}, {"date": "2023-08-10", "close": 59.44, "volume": 245205.0}, {"date": "2023-08-11", "close": 58.88, "volume": 163283.0}, {"date": "2023-08-14", "close": 58.35, "volume": 238561.0}, {"date": "2023-08-15", "close": 57.92, "volume": 139280.0}, {"date": "2023-08-16", "close": 57.98, "volume": 162243.0}, {"date": "2023-08-17", "close": 58.4, "volume": 158068.0}, {"date": "2023-08-18", "close": 58.55, "volume": 549948.0}, {"date": "2023-08-21", "close": 58.1, "volume": 197660.0}, {"date": "2023-08-22", "close": 58.82, "volume": 134116.0}, {"date": "2023-08-23", "close": 59.62, "volume": 224803.0}, {"date": "2023-08-24", "close": 59.45, "volume": 150473.0}, {"date": "2023-08-25", "close": 60.09, "volume": 134829.0}, {"date": "2023-08-28", "close": 60.67, "volume": 136396.0}, {"date": "2023-08-29", "close": 60.79, "volume": 121108.0}, {"date": "2023-08-30", "close": 61.67, "volume": 138687.0}, {"date": "2023-08-31", "close": 61.61, "volume": 155688.0}, {"date": "2023-09-01", "close": 62.01, "volume": 135770.0}, {"date": "2023-09-05", "close": 64.64, "volume": 580567.0}, {"date": "2023-09-06", "close": 64.81, "volume": 283867.0}, {"date": "2023-09-07", "close": 64.33, "volume": 279324.0}, {"date": "2023-09-08", "close": 63.88, "volume": 241582.0}, {"date": "2023-09-11", "close": 63.42, "volume": 232895.0}, {"date": "2023-09-12", "close": 62.23, "volume": 211251.0}, {"date": "2023-09-13", "close": 62.01, "volume": 249436.0}, {"date": "2023-09-14", "close": 63.49, "volume": 372983.0}, {"date": "2023-09-15", "close": 63.79, "volume": 8000665.0}, {"date": "2023-09-18", "close": 62.05, "volume": 377010.0}, {"date": "2023-09-19", "close": 61.5, "volume": 215709.0}, {"date": "2023-09-20", "close": 61.63, "volume": 171492.0}, {"date": "2023-09-21", "close": 60.87, "volume": 228013.0}, {"date": "2023-09-22", "close": 60.55, "volume": 191594.0}, {"date": "2023-09-25", "close": 60.43, "volume": 124930.0}, {"date": "2023-09-26", "close": 58.81, "volume": 242216.0}, {"date": "2023-09-27", "close": 59.43, "volume": 209537.0}, {"date": "2023-09-28", "close": 59.29, "volume": 395872.0}, {"date": "2023-09-29", "close": 58.48, "volume": 329720.0}, {"date": "2023-10-02", "close": 56.57, "volume": 330669.0}, {"date": "2023-10-03", "close": 56.37, "volume": 275373.0}, {"date": "2023-10-04", "close": 56.48, "volume": 218426.0}, {"date": "2023-10-05", "close": 56.41, "volume": 184058.0}, {"date": "2023-10-06", "close": 56.42, "volume": 188083.0}, {"date": "2023-10-09", "close": 55.73, "volume": 174893.0}, {"date": "2023-10-10", "close": 56.27, "volume": 336788.0}, {"date": "2023-10-11", "close": 54.5, "volume": 230966.0}, {"date": "2023-10-12", "close": 53.27, "volume": 256965.0}, {"date": "2023-10-13", "close": 53.14, "volume": 220594.0}, {"date": "2023-10-16", "close": 53.4, "volume": 426169.0}, {"date": "2023-10-17", "close": 58.16, "volume": 455042.0}, {"date": "2023-10-18", "close": 56.17, "volume": 345258.0}, {"date": "2023-10-19", "close": 56.19, "volume": 426069.0}, {"date": "2023-10-20", "close": 57.58, "volume": 532599.0}, {"date": "2023-10-23", "close": 56.75, "volume": 373906.0}, {"date": "2023-10-24", "close": 55.95, "volume": 411058.0}, {"date": "2023-10-25", "close": 55.49, "volume": 180612.0}, {"date": "2023-10-26", "close": 56.31, "volume": 182963.0}, {"date": "2023-10-27", "close": 55.88, "volume": 196729.0}, {"date": "2023-10-30", "close": 55.14, "volume": 187663.0}, {"date": "2023-10-31", "close": 56.42, "volume": 169871.0}, {"date": "2023-11-01", "close": 56.03, "volume": 134777.0}, {"date": "2023-11-02", "close": 57.32, "volume": 131576.0}, {"date": "2023-11-03", "close": 58.68, "volume": 134363.0}, {"date": "2023-11-06", "close": 57.96, "volume": 147424.0}, {"date": "2023-11-07", "close": 57.82, "volume": 110769.0}, {"date": "2023-11-08", "close": 57.39, "volume": 102128.0}, {"date": "2023-11-09", "close": 57.31, "volume": 242497.0}, {"date": "2023-11-10", "close": 57.57, "volume": 123263.0}, {"date": "2023-11-13", "close": 57.48, "volume": 125810.0}, {"date": "2023-11-14", "close": 61.38, "volume": 210639.0}, {"date": "2023-11-15", "close": 61.26, "volume": 303414.0}, {"date": "2023-11-16", "close": 61.46, "volume": 137616.0}, {"date": "2023-11-17", "close": 60.74, "volume": 278749.0}, {"date": "2023-11-20", "close": 58.24, "volume": 411850.0}, {"date": "2023-11-21", "close": 57.37, "volume": 559404.0}, {"date": "2023-11-22", "close": 58.29, "volume": 1906320.0}, {"date": "2023-11-24", "close": 58.83, "volume": 109246.0}, {"date": "2023-11-27", "close": 58.21, "volume": 198665.0}, {"date": "2023-11-28", "close": 58.16, "volume": 234946.0}, {"date": "2023-11-29", "close": 58.43, "volume": 259067.0}, {"date": "2023-11-30", "close": 57.94, "volume": 195409.0}, {"date": "2023-12-01", "close": 59.72, "volume": 217700.0}, {"date": "2023-12-04", "close": 59.85, "volume": 137716.0}, {"date": "2023-12-05", "close": 60.15, "volume": 348667.0}, {"date": "2023-12-06", "close": 60.79, "volume": 186465.0}, {"date": "2023-12-07", "close": 61.67, "volume": 215269.0}, {"date": "2023-12-08", "close": 61.37, "volume": 114149.0}, {"date": "2023-12-11", "close": 61.33, "volume": 248812.0}, {"date": "2023-12-12", "close": 61.52, "volume": 208886.0}, {"date": "2023-12-13", "close": 63.51, "volume": 243605.0}, {"date": "2023-12-14", "close": 65.06, "volume": 325477.0}, {"date": "2023-12-15", "close": 65.62, "volume": 1147258.0}, {"date": "2023-12-18", "close": 65.0, "volume": 318318.0}, {"date": "2023-12-19", "close": 66.69, "volume": 204489.0}, {"date": "2023-12-20", "close": 65.51, "volume": 310145.0}, {"date": "2023-12-21", "close": 65.99, "volume": 356224.0}, {"date": "2023-12-22", "close": 66.28, "volume": 137619.0}, {"date": "2023-12-26", "close": 66.56, "volume": 164300.0}, {"date": "2023-12-27", "close": 66.29, "volume": 107120.0}, {"date": "2023-12-28", "close": 66.72, "volume": 106724.0}, {"date": "2023-12-29", "close": 66.0, "volume": 112466.0}, {"date": "2024-01-02", "close": 65.84, "volume": 175441.0}, {"date": "2024-01-03", "close": 64.18, "volume": 167023.0}, {"date": "2024-01-04", "close": 63.89, "volume": 155735.0}, {"date": "2024-01-05", "close": 63.05, "volume": 143393.0}, {"date": "2024-01-08", "close": 63.88, "volume": 115401.0}, {"date": "2024-01-09", "close": 62.98, "volume": 148213.0}, {"date": "2024-01-10", "close": 63.01, "volume": 110204.0}, {"date": "2024-01-11", "close": 62.26, "volume": 139773.0}, {"date": "2024-01-12", "close": 62.8, "volume": 98424.0}, {"date": "2024-01-16", "close": 61.55, "volume": 119508.0}, {"date": "2024-01-17", "close": 60.47, "volume": 171662.0}, {"date": "2024-01-18", "close": 60.54, "volume": 144239.0}, {"date": "2024-01-19", "close": 61.11, "volume": 148539.0}, {"date": "2024-01-22", "close": 62.33, "volume": 185594.0}, {"date": "2024-01-23", "close": 62.07, "volume": 139820.0}, {"date": "2024-01-24", "close": 60.81, "volume": 90792.0}, {"date": "2024-01-25", "close": 61.93, "volume": 137061.0}, {"date": "2024-01-26", "close": 62.79, "volume": 154128.0}, {"date": "2024-01-29", "close": 63.08, "volume": 230393.0}, {"date": "2024-01-30", "close": 63.21, "volume": 165870.0}, {"date": "2024-01-31", "close": 62.03, "volume": 174294.0}, {"date": "2024-02-01", "close": 62.85, "volume": 137199.0}, {"date": "2024-02-02", "close": 62.96, "volume": 125998.0}, {"date": "2024-02-05", "close": 60.97, "volume": 212944.0}, {"date": "2024-02-06", "close": 62.09, "volume": 163011.0}, {"date": "2024-02-07", "close": 63.06, "volume": 180478.0}, {"date": "2024-02-08", "close": 62.74, "volume": 179940.0}, {"date": "2024-02-09", "close": 60.39, "volume": 803249.0}, {"date": "2024-02-12", "close": 62.18, "volume": 337234.0}, {"date": "2024-02-13", "close": 61.18, "volume": 543608.0}, {"date": "2024-02-14", "close": 62.14, "volume": 271078.0}, {"date": "2024-02-15", "close": 64.75, "volume": 223967.0}, {"date": "2024-02-16", "close": 65.5, "volume": 271892.0}, {"date": "2024-02-20", "close": 65.23, "volume": 153538.0}, {"date": "2024-02-21", "close": 66.11, "volume": 233364.0}, {"date": "2024-02-22", "close": 66.63, "volume": 181912.0}, {"date": "2024-02-23", "close": 67.69, "volume": 273603.0}, {"date": "2024-02-26", "close": 65.64, "volume": 324113.0}, {"date": "2024-02-27", "close": 65.05, "volume": 128463.0}, {"date": "2024-02-28", "close": 64.44, "volume": 127141.0}, {"date": "2024-02-29", "close": 66.88, "volume": 380644.0}, {"date": "2024-03-01", "close": 66.68, "volume": 189320.0}, {"date": "2024-03-04", "close": 66.8, "volume": 321639.0}, {"date": "2024-03-05", "close": 66.23, "volume": 168182.0}, {"date": "2024-03-06", "close": 66.19, "volume": 134245.0}, {"date": "2024-03-07", "close": 67.87, "volume": 117205.0}, {"date": "2024-03-08", "close": 68.67, "volume": 156208.0}, {"date": "2024-03-11", "close": 69.14, "volume": 149463.0}, {"date": "2024-03-12", "close": 69.24, "volume": 118677.0}, {"date": "2024-03-13", "close": 69.98, "volume": 174540.0}, {"date": "2024-03-14", "close": 67.9, "volume": 236153.0}, {"date": "2024-03-15", "close": 68.91, "volume": 557024.0}, {"date": "2024-03-18", "close": 67.99, "volume": 288108.0}, {"date": "2024-03-19", "close": 68.23, "volume": 238946.0}, {"date": "2024-03-20", "close": 69.59, "volume": 149078.0}, {"date": "2024-03-21", "close": 69.81, "volume": 148992.0}, {"date": "2024-03-22", "close": 67.86, "volume": 127645.0}, {"date": "2024-03-25", "close": 67.63, "volume": 103338.0}, {"date": "2024-03-26", "close": 67.52, "volume": 169579.0}, {"date": "2024-03-27", "close": 68.91, "volume": 257663.0}, {"date": "2024-03-28", "close": 69.19, "volume": 176199.0}, {"date": "2024-04-01", "close": 68.69, "volume": 160955.0}, {"date": "2024-04-02", "close": 67.49, "volume": 279765.0}, {"date": "2024-04-03", "close": 68.64, "volume": 138038.0}, {"date": "2024-04-04", "close": 67.5, "volume": 104659.0}, {"date": "2024-04-05", "close": 67.31, "volume": 110414.0}, {"date": "2024-04-08", "close": 69.84, "volume": 222806.0}, {"date": "2024-04-09", "close": 71.76, "volume": 242500.0}, {"date": "2024-04-10", "close": 68.88, "volume": 232716.0}, {"date": "2024-04-11", "close": 69.57, "volume": 136881.0}, {"date": "2024-04-12", "close": 68.32, "volume": 149300.0}, {"date": "2024-04-15", "close": 69.06, "volume": 269845.0}, {"date": "2024-04-16", "close": 68.28, "volume": 239781.0}, {"date": "2024-04-17", "close": 67.82, "volume": 147167.0}, {"date": "2024-04-18", "close": 68.23, "volume": 338605.0}, {"date": "2024-04-19", "close": 69.14, "volume": 189088.0}, {"date": "2024-04-22", "close": 68.97, "volume": 310252.0}, {"date": "2024-04-23", "close": 69.89, "volume": 365165.0}, {"date": "2024-04-24", "close": 70.03, "volume": 1285479.0}, {"date": "2024-04-25", "close": 69.64, "volume": 244224.0}, {"date": "2024-04-26", "close": 70.36, "volume": 271131.0}, {"date": "2024-04-29", "close": 72.68, "volume": 256981.0}, {"date": "2024-04-30", "close": 73.22, "volume": 229164.0}, {"date": "2024-05-01", "close": 73.65, "volume": 237181.0}, {"date": "2024-05-02", "close": 74.5, "volume": 170452.0}, {"date": "2024-05-03", "close": 74.0, "volume": 176161.0}, {"date": "2024-05-06", "close": 74.99, "volume": 108241.0}, {"date": "2024-05-07", "close": 75.62, "volume": 168912.0}, {"date": "2024-05-08", "close": 76.13, "volume": 213507.0}, {"date": "2024-05-09", "close": 76.21, "volume": 152218.0}, {"date": "2024-05-10", "close": 76.39, "volume": 116345.0}, {"date": "2024-05-13", "close": 75.59, "volume": 165186.0}, {"date": "2024-05-14", "close": 75.09, "volume": 168469.0}, {"date": "2024-05-15", "close": 75.26, "volume": 157718.0}, {"date": "2024-05-16", "close": 75.5, "volume": 143625.0}, {"date": "2024-05-17", "close": 75.98, "volume": 103743.0}, {"date": "2024-05-20", "close": 75.65, "volume": 63876.0}, {"date": "2024-05-21", "close": 75.99, "volume": 254154.0}, {"date": "2024-05-22", "close": 75.13, "volume": 117116.0}, {"date": "2024-05-23", "close": 74.55, "volume": 117864.0}, {"date": "2024-05-24", "close": 75.46, "volume": 107537.0}, {"date": "2024-05-28", "close": 74.9, "volume": 140867.0}, {"date": "2024-05-29", "close": 74.26, "volume": 202891.0}, {"date": "2024-05-30", "close": 76.75, "volume": 329747.0}, {"date": "2024-05-31", "close": 77.67, "volume": 296529.0}, {"date": "2024-06-03", "close": 76.54, "volume": 131563.0}, {"date": "2024-06-04", "close": 75.71, "volume": 192993.0}, {"date": "2024-06-05", "close": 77.09, "volume": 115350.0}, {"date": "2024-06-06", "close": 77.05, "volume": 88096.0}, {"date": "2024-06-07", "close": 76.1, "volume": 96985.0}, {"date": "2024-06-10", "close": 75.69, "volume": 170411.0}, {"date": "2024-06-11", "close": 76.65, "volume": 147021.0}, {"date": "2024-06-12", "close": 77.19, "volume": 158408.0}, {"date": "2024-06-13", "close": 76.58, "volume": 99781.0}, {"date": "2024-06-14", "close": 75.41, "volume": 94702.0}, {"date": "2024-06-17", "close": 75.81, "volume": 93269.0}, {"date": "2024-06-18", "close": 75.36, "volume": 92871.0}, {"date": "2024-06-20", "close": 74.6, "volume": 83348.0}, {"date": "2024-06-21", "close": 74.48, "volume": 455631.0}, {"date": "2024-06-24", "close": 74.53, "volume": 104400.0}, {"date": "2024-06-25", "close": 73.3, "volume": 117544.0}, {"date": "2024-06-26", "close": 73.44, "volume": 244842.0}, {"date": "2024-06-27", "close": 74.27, "volume": 111004.0}, {"date": "2024-06-28", "close": 74.19, "volume": 591954.0}, {"date": "2024-07-01", "close": 73.66, "volume": 131337.0}, {"date": "2024-07-02", "close": 73.43, "volume": 90625.0}, {"date": "2024-07-03", "close": 73.93, "volume": 55896.0}, {"date": "2024-07-05", "close": 74.03, "volume": 116668.0}, {"date": "2024-07-08", "close": 74.36, "volume": 141368.0}, {"date": "2024-07-09", "close": 73.93, "volume": 245548.0}, {"date": "2024-07-10", "close": 75.54, "volume": 131556.0}, {"date": "2024-07-11", "close": 77.81, "volume": 155992.0}, {"date": "2024-07-12", "close": 78.33, "volume": 122154.0}, {"date": "2024-07-15", "close": 79.31, "volume": 168306.0}, {"date": "2024-07-16", "close": 80.57, "volume": 235326.0}, {"date": "2024-07-17", "close": 80.24, "volume": 179769.0}, {"date": "2024-07-18", "close": 79.9, "volume": 99582.0}, {"date": "2024-07-19", "close": 79.25, "volume": 135438.0}, {"date": "2024-07-22", "close": 80.79, "volume": 137269.0}, {"date": "2024-07-23", "close": 81.68, "volume": 149239.0}, {"date": "2024-07-24", "close": 80.87, "volume": 176869.0}, {"date": "2024-07-25", "close": 80.58, "volume": 359926.0}, {"date": "2024-07-26", "close": 76.64, "volume": 303946.0}, {"date": "2024-07-29", "close": 78.3, "volume": 287865.0}, {"date": "2024-07-30", "close": 77.7, "volume": 168916.0}, {"date": "2024-07-31", "close": 78.05, "volume": 198667.0}, {"date": "2024-08-01", "close": 76.01, "volume": 209347.0}, {"date": "2024-08-02", "close": 73.68, "volume": 183013.0}, {"date": "2024-08-05", "close": 71.07, "volume": 324860.0}, {"date": "2024-08-06", "close": 72.0, "volume": 134034.0}, {"date": "2024-08-07", "close": 70.26, "volume": 130405.0}, {"date": "2024-08-08", "close": 71.56, "volume": 88653.0}, {"date": "2024-08-09", "close": 71.63, "volume": 118593.0}, {"date": "2024-08-12", "close": 71.05, "volume": 113092.0}, {"date": "2024-08-13", "close": 71.36, "volume": 158078.0}, {"date": "2024-08-14", "close": 71.26, "volume": 115738.0}, {"date": "2024-08-15", "close": 72.91, "volume": 91535.0}, {"date": "2024-08-16", "close": 73.06, "volume": 88738.0}, {"date": "2024-08-19", "close": 73.77, "volume": 75113.0}, {"date": "2024-08-20", "close": 72.64, "volume": 64398.0}, {"date": "2024-08-21", "close": 74.3, "volume": 106462.0}, {"date": "2024-08-22", "close": 74.12, "volume": 155821.0}, {"date": "2024-08-23", "close": 75.46, "volume": 169382.0}, {"date": "2024-08-26", "close": 75.2, "volume": 136820.0}, {"date": "2024-08-27", "close": 75.55, "volume": 106571.0}, {"date": "2024-08-28", "close": 76.19, "volume": 218360.0}, {"date": "2024-08-29", "close": 76.59, "volume": 63614.0}, {"date": "2024-08-30", "close": 77.84, "volume": 145004.0}, {"date": "2024-09-03", "close": 75.55, "volume": 132051.0}, {"date": "2024-09-04", "close": 75.56, "volume": 91981.0}, {"date": "2024-09-05", "close": 75.23, "volume": 104247.0}, {"date": "2024-09-06", "close": 74.09, "volume": 79239.0}, {"date": "2024-09-09", "close": 73.76, "volume": 102327.0}, {"date": "2024-09-10", "close": 74.2, "volume": 100685.0}, {"date": "2024-09-11", "close": 73.64, "volume": 128318.0}, {"date": "2024-09-12", "close": 73.83, "volume": 67293.0}, {"date": "2024-09-13", "close": 75.53, "volume": 96296.0}, {"date": "2024-09-16", "close": 75.25, "volume": 82973.0}, {"date": "2024-09-17", "close": 76.67, "volume": 108272.0}, {"date": "2024-09-18", "close": 76.64, "volume": 101084.0}, {"date": "2024-09-19", "close": 79.09, "volume": 140005.0}, {"date": "2024-09-20", "close": 77.52, "volume": 598195.0}, {"date": "2024-09-23", "close": 78.07, "volume": 96551.0}, {"date": "2024-09-24", "close": 78.71, "volume": 86936.0}, {"date": "2024-09-25", "close": 78.1, "volume": 111236.0}, {"date": "2024-09-26", "close": 79.52, "volume": 87983.0}, {"date": "2024-09-27", "close": 79.7, "volume": 78677.0}, {"date": "2024-09-30", "close": 80.22, "volume": 118225.0}, {"date": "2024-10-01", "close": 78.47, "volume": 89869.0}, {"date": "2024-10-02", "close": 78.25, "volume": 79447.0}, {"date": "2024-10-03", "close": 76.68, "volume": 84003.0}, {"date": "2024-10-04", "close": 77.5, "volume": 70878.0}, {"date": "2024-10-07", "close": 76.43, "volume": 88478.0}, {"date": "2024-10-08", "close": 76.78, "volume": 75630.0}, {"date": "2024-10-09", "close": 77.34, "volume": 89010.0}, {"date": "2024-10-10", "close": 76.75, "volume": 130854.0}, {"date": "2024-10-11", "close": 77.6, "volume": 65326.0}, {"date": "2024-10-14", "close": 77.86, "volume": 74740.0}, {"date": "2024-10-15", "close": 78.1, "volume": 97917.0}, {"date": "2024-10-16", "close": 78.91, "volume": 76803.0}, {"date": "2024-10-17", "close": 78.68, "volume": 86796.0}, {"date": "2024-10-18", "close": 78.67, "volume": 93262.0}, {"date": "2024-10-21", "close": 77.06, "volume": 74779.0}, {"date": "2024-10-22", "close": 77.06, "volume": 61589.0}, {"date": "2024-10-23", "close": 77.09, "volume": 125153.0}, {"date": "2024-10-24", "close": 77.49, "volume": 110425.0}, {"date": "2024-10-25", "close": 77.55, "volume": 112972.0}, {"date": "2024-10-28", "close": 79.21, "volume": 249506.0}, {"date": "2024-10-29", "close": 78.36, "volume": 87700.0}, {"date": "2024-10-30", "close": 77.28, "volume": 94302.0}, {"date": "2024-10-31", "close": 75.48, "volume": 124533.0}, {"date": "2024-11-01", "close": 75.64, "volume": 106891.0}, {"date": "2024-11-04", "close": 75.34, "volume": 100897.0}, {"date": "2024-11-05", "close": 76.49, "volume": 131972.0}, {"date": "2024-11-06", "close": 81.38, "volume": 380484.0}, {"date": "2024-11-07", "close": 80.74, "volume": 257905.0}, {"date": "2024-11-08", "close": 79.57, "volume": 228071.0}, {"date": "2024-11-11", "close": 80.39, "volume": 125878.0}, {"date": "2024-11-12", "close": 78.42, "volume": 123111.0}, {"date": "2024-11-13", "close": 79.16, "volume": 172565.0}, {"date": "2024-11-14", "close": 78.0, "volume": 154732.0}, {"date": "2024-11-15", "close": 77.0, "volume": 209565.0}, {"date": "2024-11-18", "close": 77.08, "volume": 186391.0}, {"date": "2024-11-19", "close": 76.45, "volume": 173190.0}, {"date": "2024-11-20", "close": 76.31, "volume": 152625.0}, {"date": "2024-11-21", "close": 77.19, "volume": 128176.0}, {"date": "2024-11-22", "close": 78.67, "volume": 181044.0}, {"date": "2024-11-25", "close": 79.2, "volume": 296405.0}, {"date": "2024-11-26", "close": 77.99, "volume": 179595.0}, {"date": "2024-11-27", "close": 77.09, "volume": 201445.0}, {"date": "2024-11-29", "close": 77.64, "volume": 121669.0}, {"date": "2024-12-02", "close": 78.45, "volume": 136846.0}, {"date": "2024-12-03", "close": 78.04, "volume": 105589.0}, {"date": "2024-12-04", "close": 78.28, "volume": 149691.0}, {"date": "2024-12-05", "close": 78.0, "volume": 276844.0}, {"date": "2024-12-06", "close": 78.1, "volume": 132819.0}, {"date": "2024-12-09", "close": 78.0, "volume": 157198.0}, {"date": "2024-12-10", "close": 76.64, "volume": 338391.0}, {"date": "2024-12-11", "close": 77.0, "volume": 246859.0}, {"date": "2024-12-12", "close": 77.38, "volume": 116902.0}, {"date": "2024-12-13", "close": 77.29, "volume": 99998.0}, {"date": "2024-12-16", "close": 77.24, "volume": 150152.0}, {"date": "2024-12-17", "close": 76.46, "volume": 187980.0}, {"date": "2024-12-18", "close": 73.79, "volume": 183827.0}, {"date": "2024-12-19", "close": 73.0, "volume": 189712.0}, {"date": "2024-12-20", "close": 73.34, "volume": 557068.0}, {"date": "2024-12-23", "close": 72.98, "volume": 114663.0}, {"date": "2024-12-24", "close": 73.43, "volume": 35704.0}, {"date": "2024-12-26", "close": 73.0, "volume": 142681.0}, {"date": "2024-12-27", "close": 72.18, "volume": 158257.0}, {"date": "2024-12-30", "close": 71.0, "volume": 143215.0}, {"date": "2024-12-31", "close": 71.26, "volume": 130003.0}, {"date": "2025-01-02", "close": 69.93, "volume": 143002.0}, {"date": "2025-01-03", "close": 69.92, "volume": 120597.0}, {"date": "2025-01-06", "close": 69.99, "volume": 218652.0}, {"date": "2025-01-07", "close": 69.4, "volume": 219265.0}, {"date": "2025-01-08", "close": 70.49, "volume": 288022.0}, {"date": "2025-01-10", "close": 67.31, "volume": 319256.0}, {"date": "2025-01-13", "close": 68.24, "volume": 223575.0}, {"date": "2025-01-14", "close": 69.55, "volume": 319268.0}, {"date": "2025-01-15", "close": 72.14, "volume": 384062.0}, {"date": "2025-01-16", "close": 72.72, "volume": 220025.0}, {"date": "2025-01-17", "close": 73.72, "volume": 150496.0}, {"date": "2025-01-21", "close": 75.31, "volume": 191591.0}, {"date": "2025-01-22", "close": 75.69, "volume": 280072.0}, {"date": "2025-01-23", "close": 76.3, "volume": 132005.0}, {"date": "2025-01-24", "close": 76.06, "volume": 96725.0}, {"date": "2025-01-27", "close": 76.2, "volume": 132618.0}, {"date": "2025-01-28", "close": 76.13, "volume": 99158.0}, {"date": "2025-01-29", "close": 75.04, "volume": 167779.0}, {"date": "2025-01-30", "close": 75.55, "volume": 95400.0}, {"date": "2025-01-31", "close": 75.51, "volume": 162413.0}, {"date": "2025-02-03", "close": 75.1, "volume": 163569.0}, {"date": "2025-02-04", "close": 76.02, "volume": 179040.0}, {"date": "2025-02-05", "close": 76.62, "volume": 272526.0}, {"date": "2025-02-06", "close": 77.4, "volume": 205867.0}, {"date": "2025-02-07", "close": 75.91, "volume": 160965.0}, {"date": "2025-02-10", "close": 76.11, "volume": 151755.0}, {"date": "2025-02-11", "close": 76.91, "volume": 125662.0}, {"date": "2025-02-12", "close": 75.19, "volume": 154959.0}, {"date": "2025-02-13", "close": 77.0, "volume": 251770.0}, {"date": "2025-02-14", "close": 71.23, "volume": 622038.0}, {"date": "2025-02-18", "close": 70.88, "volume": 262204.0}, {"date": "2025-02-19", "close": 70.08, "volume": 263814.0}, {"date": "2025-02-20", "close": 69.86, "volume": 176602.0}, {"date": "2025-02-21", "close": 69.23, "volume": 218707.0}, {"date": "2025-02-24", "close": 69.66, "volume": 214141.0}, {"date": "2025-02-25", "close": 70.24, "volume": 151032.0}, {"date": "2025-02-26", "close": 69.45, "volume": 221911.0}, {"date": "2025-02-27", "close": 68.36, "volume": 304309.0}, {"date": "2025-02-28", "close": 69.4, "volume": 266017.0}, {"date": "2025-03-03", "close": 68.71, "volume": 253485.0}, {"date": "2025-03-04", "close": 68.71, "volume": 245525.0}, {"date": "2025-03-05", "close": 70.73, "volume": 253489.0}, {"date": "2025-03-06", "close": 71.33, "volume": 236079.0}, {"date": "2025-03-07", "close": 72.99, "volume": 392884.0}, {"date": "2025-03-10", "close": 73.39, "volume": 337891.0}, {"date": "2025-03-11", "close": 74.01, "volume": 283720.0}, {"date": "2025-03-12", "close": 72.9, "volume": 384434.0}, {"date": "2025-03-13", "close": 72.6, "volume": 206833.0}, {"date": "2025-03-14", "close": 73.3, "volume": 205683.0}, {"date": "2025-03-17", "close": 73.02, "volume": 159708.0}, {"date": "2025-03-18", "close": 74.03, "volume": 257311.0}, {"date": "2025-03-19", "close": 73.88, "volume": 261117.0}, {"date": "2025-03-20", "close": 74.11, "volume": 290470.0}, {"date": "2025-03-21", "close": 72.78, "volume": 642721.0}, {"date": "2025-03-24", "close": 73.36, "volume": 317050.0}, {"date": "2025-03-25", "close": 73.31, "volume": 260542.0}, {"date": "2025-03-26", "close": 73.28, "volume": 269598.0}, {"date": "2025-03-27", "close": 73.35, "volume": 412411.0}, {"date": "2025-03-28", "close": 73.6, "volume": 259787.0}, {"date": "2025-03-31", "close": 74.43, "volume": 362866.0}, {"date": "2025-04-01", "close": 74.98, "volume": 280194.0}, {"date": "2025-04-02", "close": 75.67, "volume": 347048.0}, {"date": "2025-04-03", "close": 75.07, "volume": 425295.0}, {"date": "2025-04-04", "close": 74.66, "volume": 917136.0}, {"date": "2025-04-07", "close": 72.37, "volume": 829650.0}, {"date": "2025-04-08", "close": 68.75, "volume": 828857.0}, {"date": "2025-04-09", "close": 73.29, "volume": 619913.0}, {"date": "2025-04-10", "close": 72.71, "volume": 292215.0}, {"date": "2025-04-11", "close": 74.11, "volume": 315464.0}, {"date": "2025-04-14", "close": 74.86, "volume": 330203.0}, {"date": "2025-04-15", "close": 74.72, "volume": 205972.0}, {"date": "2025-04-16", "close": 74.13, "volume": 256002.0}, {"date": "2025-04-17", "close": 74.56, "volume": 239343.0}, {"date": "2025-04-21", "close": 74.73, "volume": 412344.0}, {"date": "2025-04-22", "close": 78.4, "volume": 617113.0}, {"date": "2025-04-23", "close": 79.16, "volume": 596052.0}, {"date": "2025-04-24", "close": 80.14, "volume": 516423.0}, {"date": "2025-04-25", "close": 90.99, "volume": 1459449.0}, {"date": "2025-04-28", "close": 90.07, "volume": 1126961.0}, {"date": "2025-04-29", "close": 94.34, "volume": 840128.0}, {"date": "2025-04-30", "close": 93.95, "volume": 1021615.0}, {"date": "2025-05-01", "close": 92.66, "volume": 638686.0}, {"date": "2025-05-02", "close": 93.73, "volume": 252032.0}, {"date": "2025-05-05", "close": 93.61, "volume": 219359.0}, {"date": "2025-05-06", "close": 94.72, "volume": 333131.0}, {"date": "2025-05-07", "close": 94.32, "volume": 451094.0}, {"date": "2025-05-08", "close": 95.33, "volume": 290761.0}, {"date": "2025-05-09", "close": 95.64, "volume": 309753.0}, {"date": "2025-05-12", "close": 94.94, "volume": 332883.0}, {"date": "2025-05-13", "close": 92.65, "volume": 415121.0}, {"date": "2025-05-14", "close": 91.83, "volume": 329486.0}, {"date": "2025-05-15", "close": 94.54, "volume": 215788.0}, {"date": "2025-05-16", "close": 94.28, "volume": 345438.0}, {"date": "2025-05-19", "close": 94.45, "volume": 205301.0}, {"date": "2025-05-20", "close": 94.73, "volume": 204280.0}, {"date": "2025-05-21", "close": 94.23, "volume": 231771.0}, {"date": "2025-05-22", "close": 93.81, "volume": 184506.0}, {"date": "2025-05-23", "close": 93.94, "volume": 193869.0}, {"date": "2025-05-27", "close": 95.36, "volume": 173680.0}, {"date": "2025-05-28", "close": 94.37, "volume": 256008.0}, {"date": "2025-05-29", "close": 94.45, "volume": 326699.0}, {"date": "2025-05-30", "close": 94.53, "volume": 264336.0}, {"date": "2025-06-02", "close": 94.49, "volume": 382441.0}, {"date": "2025-06-03", "close": 93.87, "volume": 302124.0}, {"date": "2025-06-04", "close": 95.59, "volume": 205931.0}, {"date": "2025-06-05", "close": 96.03, "volume": 239123.0}, {"date": "2025-06-06", "close": 96.0, "volume": 216863.0}, {"date": "2025-06-09", "close": 96.71, "volume": 241020.0}, {"date": "2025-06-10", "close": 96.44, "volume": 206745.0}, {"date": "2025-06-11", "close": 95.12, "volume": 213193.0}, {"date": "2025-06-12", "close": 94.73, "volume": 225713.0}, {"date": "2025-06-13", "close": 94.75, "volume": 337716.0}, {"date": "2025-06-16", "close": 94.62, "volume": 320394.0}, {"date": "2025-06-17", "close": 94.57, "volume": 293883.0}, {"date": "2025-06-18", "close": 96.37, "volume": 353027.0}, {"date": "2025-06-20", "close": 95.89, "volume": 419096.0}, {"date": "2025-06-23", "close": 98.22, "volume": 365615.0}, {"date": "2025-06-24", "close": 97.84, "volume": 393855.0}, {"date": "2025-06-25", "close": 98.6, "volume": 788119.0}, {"date": "2025-06-26", "close": 98.13, "volume": 596898.0}, {"date": "2025-06-27", "close": 98.41, "volume": 621926.0}, {"date": "2025-06-30", "close": 98.52, "volume": 270817.0}, {"date": "2025-07-01", "close": 103.99, "volume": 876927.0}, {"date": "2025-07-02", "close": 105.15, "volume": 991130.0}, {"date": "2025-07-03", "close": 107.9, "volume": 450996.0}, {"date": "2025-07-07", "close": 107.23, "volume": 475121.0}, {"date": "2025-07-08", "close": 108.38, "volume": 489913.0}, {"date": "2025-07-09", "close": 108.75, "volume": 401010.0}, {"date": "2025-07-10", "close": 109.25, "volume": 491718.0}, {"date": "2025-07-11", "close": 108.63, "volume": 315578.0}, {"date": "2025-07-14", "close": 109.46, "volume": 251685.0}, {"date": "2025-07-15", "close": 108.28, "volume": 329337.0}, {"date": "2025-07-16", "close": 109.45, "volume": 360427.0}, {"date": "2025-07-17", "close": 109.52, "volume": 426676.0}, {"date": "2025-07-18", "close": 109.09, "volume": 311669.0}, {"date": "2025-07-21", "close": 108.32, "volume": 370276.0}, {"date": "2025-07-22", "close": 107.84, "volume": 445111.0}, {"date": "2025-07-23", "close": 108.26, "volume": 431773.0}, {"date": "2025-07-24", "close": 110.0, "volume": 679097.0}, {"date": "2025-07-25", "close": 113.29, "volume": 991509.0}, {"date": "2025-07-28", "close": 112.93, "volume": 490086.0}, {"date": "2025-07-29", "close": 111.4, "volume": 350354.0}, {"date": "2025-07-30", "close": 111.61, "volume": 354961.0}, {"date": "2025-07-31", "close": 112.29, "volume": 387973.0}, {"date": "2025-08-01", "close": 111.71, "volume": 488576.0}, {"date": "2025-08-04", "close": 113.4, "volume": 277919.0}, {"date": "2025-08-05", "close": 114.29, "volume": 288063.0}, {"date": "2025-08-06", "close": 115.01, "volume": 283451.0}, {"date": "2025-08-07", "close": 115.52, "volume": 454879.0}, {"date": "2025-08-08", "close": 116.62, "volume": 291123.0}, {"date": "2025-08-11", "close": 116.0, "volume": 502071.0}, {"date": "2025-08-12", "close": 118.3, "volume": 354625.0}, {"date": "2025-08-13", "close": 120.77, "volume": 475015.0}, {"date": "2025-08-14", "close": 115.55, "volume": 819027.0}, {"date": "2025-08-15", "close": 118.25, "volume": 779821.0}, {"date": "2025-08-18", "close": 116.19, "volume": 516283.0}, {"date": "2025-08-19", "close": 113.83, "volume": 288209.0}, {"date": "2025-08-20", "close": 113.63, "volume": 921519.0}, {"date": "2025-08-21", "close": 114.37, "volume": 1792297.0}, {"date": "2025-08-22", "close": 114.71, "volume": 473081.0}, {"date": "2025-08-25", "close": 113.13, "volume": 287826.0}, {"date": "2025-08-26", "close": 112.8, "volume": 375153.0}, {"date": "2025-08-27", "close": 113.54, "volume": 694468.0}, {"date": "2025-08-28", "close": 114.8, "volume": 271993.0}, {"date": "2025-08-29", "close": 113.46, "volume": 271557.0}, {"date": "2025-09-02", "close": 111.96, "volume": 231995.0}, {"date": "2025-09-03", "close": 113.14, "volume": 338315.0}, {"date": "2025-09-04", "close": 112.83, "volume": 350633.0}, {"date": "2025-09-05", "close": 112.84, "volume": 272061.0}, {"date": "2025-09-08", "close": 113.21, "volume": 310712.0}, {"date": "2025-09-09", "close": 111.31, "volume": 222519.0}, {"date": "2025-09-10", "close": 106.19, "volume": 1548792.0}, {"date": "2025-09-11", "close": 107.53, "volume": 567794.0}, {"date": "2025-09-12", "close": 106.42, "volume": 636963.0}, {"date": "2025-09-15", "close": 102.99, "volume": 448021.0}, {"date": "2025-09-16", "close": 100.91, "volume": 504344.0}, {"date": "2025-09-17", "close": 100.83, "volume": 414036.0}, {"date": "2025-09-18", "close": 103.14, "volume": 453167.0}, {"date": "2025-09-19", "close": 102.94, "volume": 1017196.0}, {"date": "2025-09-22", "close": 101.55, "volume": 405633.0}, {"date": "2025-09-23", "close": 100.43, "volume": 357813.0}, {"date": "2025-09-24", "close": 99.14, "volume": 481352.0}, {"date": "2025-09-25", "close": 96.72, "volume": 412572.0}, {"date": "2025-09-26", "close": 95.48, "volume": 527515.0}, {"date": "2025-09-29", "close": 93.0, "volume": 735644.0}, {"date": "2025-09-30", "close": 93.85, "volume": 590424.0}, {"date": "2025-10-01", "close": 91.53, "volume": 531470.0}, {"date": "2025-10-02", "close": 91.75, "volume": 617778.0}, {"date": "2025-10-03", "close": 94.9, "volume": 738326.0}, {"date": "2025-10-06", "close": 93.65, "volume": 483898.0}, {"date": "2025-10-07", "close": 92.34, "volume": 440467.0}, {"date": "2025-10-08", "close": 93.58, "volume": 260943.0}, {"date": "2025-10-09", "close": 92.51, "volume": 331363.0}, {"date": "2025-10-10", "close": 92.65, "volume": 600316.0}, {"date": "2025-10-13", "close": 93.61, "volume": 329206.0}, {"date": "2025-10-14", "close": 95.25, "volume": 250811.0}, {"date": "2025-10-15", "close": 94.85, "volume": 358660.0}, {"date": "2025-10-16", "close": 93.57, "volume": 387631.0}, {"date": "2025-10-17", "close": 95.78, "volume": 389728.0}, {"date": "2025-10-20", "close": 96.81, "volume": 247714.0}, {"date": "2025-10-21", "close": 96.75, "volume": 231603.0}, {"date": "2025-10-22", "close": 95.7, "volume": 181365.0}, {"date": "2025-10-23", "close": 96.17, "volume": 184370.0}, {"date": "2025-10-24", "close": 96.72, "volume": 434836.0}, {"date": "2025-10-27", "close": 95.21, "volume": 409824.0}, {"date": "2025-10-28", "close": 94.44, "volume": 529245.0}, {"date": "2025-10-29", "close": 90.02, "volume": 494407.0}, {"date": "2025-10-30", "close": 89.75, "volume": 705865.0}, {"date": "2025-10-31", "close": 94.29, "volume": 1069364.0}, {"date": "2025-11-03", "close": 91.91, "volume": 915731.0}, {"date": "2025-11-04", "close": 91.28, "volume": 620990.0}, {"date": "2025-11-05", "close": 96.09, "volume": 478922.0}, {"date": "2025-11-06", "close": 91.98, "volume": 388199.0}, {"date": "2025-11-07", "close": 93.17, "volume": 296640.0}, {"date": "2025-11-10", "close": 92.88, "volume": 309252.0}, {"date": "2025-11-11", "close": 94.61, "volume": 276420.0}, {"date": "2025-11-12", "close": 94.81, "volume": 308896.0}, {"date": "2025-11-13", "close": 95.25, "volume": 351479.0}, {"date": "2025-11-14", "close": 93.93, "volume": 245408.0}, {"date": "2025-11-17", "close": 92.74, "volume": 165379.0}, {"date": "2025-11-18", "close": 93.33, "volume": 226883.0}, {"date": "2025-11-19", "close": 93.07, "volume": 211352.0}, {"date": "2025-11-20", "close": 93.3, "volume": 310134.0}, {"date": "2025-11-21", "close": 94.87, "volume": 504390.0}, {"date": "2025-11-24", "close": 96.28, "volume": 317312.0}, {"date": "2025-11-25", "close": 97.3, "volume": 292441.0}, {"date": "2025-11-26", "close": 97.65, "volume": 465271.0}, {"date": "2025-11-28", "close": 97.49, "volume": 119786.0}, {"date": "2025-12-01", "close": 95.65, "volume": 266904.0}, {"date": "2025-12-02", "close": 94.81, "volume": 181625.0}, {"date": "2025-12-03", "close": 92.62, "volume": 363472.0}, {"date": "2025-12-04", "close": 94.42, "volume": 261352.0}, {"date": "2025-12-05", "close": 92.39, "volume": 199658.0}, {"date": "2025-12-08", "close": 90.02, "volume": 264616.0}, {"date": "2025-12-09", "close": 92.66, "volume": 260720.0}, {"date": "2025-12-10", "close": 94.56, "volume": 376893.0}, {"date": "2025-12-11", "close": 95.76, "volume": 336319.0}, {"date": "2025-12-12", "close": 93.91, "volume": 385623.0}, {"date": "2025-12-15", "close": 94.1, "volume": 277420.0}, {"date": "2025-12-16", "close": 93.84, "volume": 211537.0}, {"date": "2025-12-17", "close": 96.56, "volume": 594439.0}, {"date": "2025-12-18", "close": 97.14, "volume": 237234.0}, {"date": "2025-12-19", "close": 96.75, "volume": 923100.0}, {"date": "2025-12-22", "close": 97.23, "volume": 261771.0}, {"date": "2025-12-23", "close": 96.36, "volume": 126895.0}, {"date": "2025-12-24", "close": 96.18, "volume": 59268.0}, {"date": "2025-12-26", "close": 96.11, "volume": 186962.0}, {"date": "2025-12-29", "close": 95.25, "volume": 115332.0}, {"date": "2025-12-30", "close": 94.44, "volume": 113423.0}, {"date": "2025-12-31", "close": 93.95, "volume": 121007.0}, {"date": "2026-01-02", "close": 93.44, "volume": 128231.0}, {"date": "2026-01-05", "close": 94.85, "volume": 229959.0}, {"date": "2026-01-06", "close": 94.82, "volume": 240051.0}, {"date": "2026-01-07", "close": 93.62, "volume": 191767.0}, {"date": "2026-01-08", "close": 96.98, "volume": 149044.0}, {"date": "2026-01-09", "close": 98.12, "volume": 189220.0}, {"date": "2026-01-12", "close": 98.7, "volume": 210638.0}, {"date": "2026-01-13", "close": 95.33, "volume": 316197.0}, {"date": "2026-01-14", "close": 96.07, "volume": 309002.0}, {"date": "2026-01-15", "close": 97.3, "volume": 162153.0}, {"date": "2026-01-16", "close": 97.3, "volume": 200039.0}, {"date": "2026-01-20", "close": 95.17, "volume": 194065.0}, {"date": "2026-01-21", "close": 97.68, "volume": 185584.0}, {"date": "2026-01-22", "close": 98.3, "volume": 144560.0}, {"date": "2026-01-23", "close": 96.02, "volume": 131715.0}, {"date": "2026-01-26", "close": 95.89, "volume": 199900.0}, {"date": "2026-01-27", "close": 94.57, "volume": 160061.0}, {"date": "2026-01-28", "close": 95.06, "volume": 212290.0}, {"date": "2026-01-29", "close": 95.6, "volume": 334025.0}, {"date": "2026-01-30", "close": 94.52, "volume": 312842.0}, {"date": "2026-02-02", "close": 94.98, "volume": 257466.0}, {"date": "2026-02-03", "close": 93.09, "volume": 299070.0}, {"date": "2026-02-04", "close": 94.13, "volume": 285743.0}, {"date": "2026-02-05", "close": 96.14, "volume": 363227.0}, {"date": "2026-02-06", "close": 97.48, "volume": 282590.0}, {"date": "2026-02-09", "close": 100.13, "volume": 275154.0}, {"date": "2026-02-10", "close": 102.05, "volume": 433798.0}, {"date": "2026-02-11", "close": 102.33, "volume": 383711.0}, {"date": "2026-02-12", "close": 97.93, "volume": 597771.0}, {"date": "2026-02-13", "close": 93.03, "volume": 1614477.0}, {"date": "2026-02-17", "close": 92.39, "volume": 538418.0}, {"date": "2026-02-18", "close": 91.62, "volume": 340677.0}, {"date": "2026-02-19", "close": 90.69, "volume": 319594.0}, {"date": "2026-02-20", "close": 90.47, "volume": 260289.0}, {"date": "2026-02-23", "close": 91.87, "volume": 307116.0}, {"date": "2026-02-24", "close": 95.2, "volume": 340118.0}, {"date": "2026-02-25", "close": 96.78, "volume": 326192.0}, {"date": "2026-02-26", "close": 97.87, "volume": 398872.0}, {"date": "2026-02-27", "close": 101.53, "volume": 460796.0}, {"date": "2026-03-02", "close": 100.58, "volume": 343701.0}, {"date": "2026-03-03", "close": 97.53, "volume": 223692.0}, {"date": "2026-03-04", "close": 95.92, "volume": 208753.0}, {"date": "2026-03-05", "close": 93.3, "volume": 173782.0}, {"date": "2026-03-06", "close": 91.52, "volume": 237461.0}, {"date": "2026-03-09", "close": 91.32, "volume": 243671.0}, {"date": "2026-03-10", "close": 91.02, "volume": 168215.0}, {"date": "2026-03-11", "close": 90.97, "volume": 243105.0}, {"date": "2026-03-12", "close": 91.63, "volume": 210828.0}, {"date": "2026-03-13", "close": 89.15, "volume": 265395.0}, {"date": "2026-03-16", "close": 88.41, "volume": 252151.0}, {"date": "2026-03-17", "close": 89.15, "volume": 256157.0}, {"date": "2026-03-18", "close": 85.62, "volume": 354503.0}, {"date": "2026-03-19", "close": 86.0, "volume": 293290.0}, {"date": "2026-03-20", "close": 82.96, "volume": 944714.0}, {"date": "2026-03-23", "close": 84.83, "volume": 314071.0}, {"date": "2026-03-24", "close": 84.78, "volume": 329147.0}, {"date": "2026-03-25", "close": 86.79, "volume": 218543.0}, {"date": "2026-03-26", "close": 87.0, "volume": 219533.0}, {"date": "2026-03-27", "close": 86.66, "volume": 243516.0}, {"date": "2026-03-30", "close": 87.19, "volume": 265163.0}, {"date": "2026-03-31", "close": 86.44, "volume": 273476.0}, {"date": "2026-04-01", "close": 91.55, "volume": 586432.0}, {"date": "2026-04-02", "close": 92.33, "volume": 311971.0}, {"date": "2026-04-06", "close": 92.21, "volume": 291056.0}, {"date": "2026-04-07", "close": 92.17, "volume": 228523.0}, {"date": "2026-04-08", "close": 93.94, "volume": 448469.0}, {"date": "2026-04-09", "close": 92.69, "volume": 314108.0}, {"date": "2026-04-10", "close": 93.16, "volume": 210969.0}, {"date": "2026-04-13", "close": 94.23, "volume": 238810.0}, {"date": "2026-04-14", "close": 93.34, "volume": 146774.0}, {"date": "2026-04-15", "close": 92.01, "volume": 270130.0}, {"date": "2026-04-16", "close": 95.33, "volume": 273887.0}, {"date": "2026-04-17", "close": 100.26, "volume": 434397.0}, {"date": "2026-04-20", "close": 99.83, "volume": 278728.0}, {"date": "2026-04-21", "close": 97.88, "volume": 397383.0}, {"date": "2026-04-22", "close": 95.71, "volume": 404491.0}, {"date": "2026-04-23", "close": 99.23, "volume": 662389.0}, {"date": "2026-04-24", "close": 123.15, "volume": 1763928.0}, {"date": "2026-04-27", "close": 124.64, "volume": 1077639.0}, {"date": "2026-04-28", "close": 123.07, "volume": 554621.0}, {"date": "2026-04-29", "close": 120.54, "volume": 426254.0}, {"date": "2026-04-30", "close": 113.64, "volume": 1227685.0}, {"date": "2026-05-01", "close": 112.93, "volume": 405746.0}, {"date": "2026-05-04", "close": 114.47, "volume": 420172.0}, {"date": "2026-05-05", "close": 115.73, "volume": 415602.0}, {"date": "2026-05-06", "close": 119.12, "volume": 485061.0}, {"date": "2026-05-07", "close": 117.85, "volume": 357179.0}, {"date": "2026-05-08", "close": 118.2, "volume": 358449.0}, {"date": "2026-05-11", "close": 117.33, "volume": 348750.0}, {"date": "2026-05-12", "close": 115.95, "volume": 401250.0}, {"date": "2026-05-13", "close": 115.76, "volume": 345605.0}, {"date": "2026-05-14", "close": 117.24, "volume": 361450.0}, {"date": "2026-05-15", "close": 113.93, "volume": 358237.0}, {"date": "2026-05-18", "close": 113.91, "volume": 356019.0}, {"date": "2026-05-19", "close": 114.1, "volume": 501272.0}, {"date": "2026-05-20", "close": 114.09, "volume": 373522.0}, {"date": "2026-05-21", "close": 113.09, "volume": 449863.0}, {"date": "2026-05-22", "close": 114.44, "volume": 239126.0}, {"date": "2026-05-26", "close": 116.86, "volume": 374901.0}, {"date": "2026-05-27", "close": 117.79, "volume": 301845.0}, {"date": "2026-05-28", "close": 116.61, "volume": 243087.0}, {"date": "2026-05-29", "close": 113.85, "volume": 359186.0}, {"date": "2026-06-01", "close": 111.76, "volume": 411847.0}, {"date": "2026-06-02", "close": 113.36, "volume": 342946.0}, {"date": "2026-06-03", "close": 112.87, "volume": 442335.0}, {"date": "2026-06-04", "close": 112.79, "volume": 312456.0}, {"date": "2026-06-05", "close": 112.19, "volume": 201966.0}, {"date": "2026-06-08", "close": 112.86, "volume": 289155.0}, {"date": "2026-06-09", "close": 119.47, "volume": 376420.0}, {"date": "2026-06-10", "close": 119.78, "volume": 270282.0}, {"date": "2026-06-11", "close": 124.19, "volume": 370477.0}, {"date": "2026-06-12", "close": 124.11, "volume": 242425.0}, {"date": "2026-06-15", "close": 121.94, "volume": 319119.0}, {"date": "2026-06-16", "close": 111.71, "volume": 1616063.0}, {"date": "2026-06-17", "close": 111.05, "volume": 656644.0}, {"date": "2026-06-18", "close": 113.48, "volume": 939530.0}, {"date": "2026-06-22", "close": 119.07, "volume": 537369.0}, {"date": "2026-06-23", "close": 118.74, "volume": 382893.0}, {"date": "2026-06-24", "close": 120.9, "volume": 536817.0}, {"date": "2026-06-25", "close": 121.82, "volume": 539374.0}, {"date": "2026-06-26", "close": 120.18, "volume": 1215133.0}, {"date": "2026-06-29", "close": 118.56, "volume": 661451.0}, {"date": "2026-06-30", "close": 123.29, "volume": 519934.0}, {"date": "2026-07-01", "close": 122.56, "volume": 282502.0}, {"date": "2026-07-02", "close": 124.49, "volume": 337760.0}, {"date": "2026-07-06", "close": 124.46, "volume": 264419.0}, {"date": "2026-07-07", "close": 123.32, "volume": 306620.0}, {"date": "2026-07-08", "close": 119.25, "volume": 414474.0}, {"date": "2026-07-09", "close": 119.98, "volume": 331467.0}, {"date": "2026-07-10", "close": 115.84, "volume": 1227011.0}, {"date": "2026-07-13", "close": 114.0, "volume": 514146.0}, {"date": "2026-07-14", "close": 113.54, "volume": 418533.0}, {"date": "2026-07-15", "close": 113.53, "volume": 489722.0}, {"date": "2026-07-16", "close": 110.8, "volume": 519971.0}, {"date": "2026-07-17", "close": 109.05, "volume": 544976.0}, {"date": "2026-07-20", "close": 109.71, "volume": 512162.0}, {"date": "2026-07-21", "close": 108.96, "volume": 634832.0}, {"date": "2026-07-22", "close": 112.46, "volume": 717964.0}, {"date": "2026-07-23", "close": 117.03, "volume": 1605921.0}, {"date": "2026-07-24", "close": 126.79, "volume": 1930381.0}, {"date": "2026-07-27", "close": 124.93, "volume": 808400.0}, {"date": "2026-07-28", "close": 124.57, "volume": 607881.0}, {"date": "2026-07-29", "close": 122.6, "volume": 470382.0}, {"date": "2026-07-30", "close": 123.96, "volume": 453295.0}, {"date": "2026-07-31", "close": 123.67, "volume": 212393.0}, {"date": "2026-08-03", "close": 126.09, "volume": 249961.0}, {"date": "2026-08-04", "close": 127.16, "volume": 250920.0}, {"date": "2026-08-05", "close": 130.23, "volume": 286732.0}, {"date": "2026-08-06", "close": 128.5, "volume": 256052.0}, {"date": "2026-08-07", "close": 129.87, "volume": 282259.0}], "refreshing": true}