{"ticker": "TCBI", "overview": {"cik": "1077428", "ticker": "TCBI", "name": "TEXAS CAPITAL BANCSHARES INC/TX", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001737973-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005354", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001077428-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001077428-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002026535-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001903685-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001729161-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001845093-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001845093-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004468", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001845093-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003727", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001163", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001769862-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001626578-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001974780-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001728747-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001341611-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001345700-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001434006-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001256944-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001404051-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001292558-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001974780-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 204561.35, "net": -204561.35, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-07-24"}, "metrics": {"ticker": "TCBI", "has_prices": true, "as_of": "2026-08-07", "last": 99.33, "prev_close": 99.485, "change": -0.15500000000000114, "change_pct": -0.0015580238226868487, "session_volume": 272803.0, "vwap_5": 100.41779416033204, "vwap_20": 101.12632975959023, "vwap_60": 100.93370116889946, "vwap_250": 94.59370866387358, "high_52w": 107.74, "low_52w": 82.64, "avg_volume_20": 498842.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001729161-26-000011", "src": "INSIDERS", "ticker": "TCBI", "cik": "1077428", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "TEXAS CAPITAL BANCSHARES INC/TX", "who": "Anna M. Alvarado", "who_key": "Alvarado Anna M", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on TCBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729161/000172916126000011/0001729161-26-000011-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001737973-26-000004", "src": "INSIDERS", "ticker": "TCBI", "cik": "1077428", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "TEXAS CAPITAL BANCSHARES INC/TX", "who": "Ellen Detrich", "who_key": "Detrich Ellen", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 204561.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $205K of TCBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1077428/000173797326000004/0001737973-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "HOUSE-2026-20034906-T52", "src": "CONGRESS", "ticker": "TCBI", "cik": "", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "nk of America\nTexas Capital Bancshares, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TCBI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "HOUSE-2026-20034713-T77", "src": "CONGRESS", "ticker": "TCBI", "cik": "", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "nk of America\nTexas Capital Bancshares, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds TCBI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0001167557-26-000085", "src": "13DG", "ticker": "TCBI", "cik": "1077428", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "TEXAS CAPITAL BANCSHARES INC/TX", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.53% passive stake in TCBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100119-26-001163", "src": "13DG", "ticker": "TCBI", "cik": "1077428", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "TEXAS CAPITAL BANCSHARES INC/TX", "who": "Texas Capital Bancshares inc/tx", "who_key": "TEXAS CAPITAL BANCSHARES INC/TX", "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": "State Commercial Banks", "country": "United States", "headline": "TEXAS CAPITAL BANCSHARES INC/TX takes a 5.23% passive stake in TCBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1077428/0002100119-26-001163-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002464", "src": "13DG", "ticker": "TCBI", "cik": "1077428", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "TEXAS CAPITAL BANCSHARES INC/TX", "who": "Texas Capital Bancshares inc/tx", "who_key": "TEXAS CAPITAL BANCSHARES INC/TX", "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": "State Commercial Banks", "country": "United States", "headline": "TEXAS CAPITAL BANCSHARES INC/TX adjusts its stake in TCBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1077428/0000102909-26-002464-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2024-20026154-T44", "src": "CONGRESS", "ticker": "TCBI", "cik": "", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "lect UMA Account # 1\nJT Texas Capital Bancshares, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up TCBI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1054966}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-13", "src": "CONGRESS", "ticker": "TCBI", "cik": "", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "Texas Capital BancShares Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis offloads TCBI ($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": 6164086}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000085", "src": "13DG", "ticker": "TCBI", "cik": "1077428", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "TEXAS CAPITAL BANCSHARES INC/TX", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.53% passive stake in TCBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100119-26-001163", "src": "13DG", "ticker": "TCBI", "cik": "1077428", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "TEXAS CAPITAL BANCSHARES INC/TX", "who": "Texas Capital Bancshares inc/tx", "who_key": "TEXAS CAPITAL BANCSHARES INC/TX", "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": "State Commercial Banks", "country": "United States", "headline": "TEXAS CAPITAL BANCSHARES INC/TX takes a 5.23% passive stake in TCBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1077428/0002100119-26-001163-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002464", "src": "13DG", "ticker": "TCBI", "cik": "1077428", "company": "TEXAS CAPITAL BANCSHARES INC/TX", "company_raw": "TEXAS CAPITAL BANCSHARES INC/TX", "who": "Texas Capital Bancshares inc/tx", "who_key": "TEXAS CAPITAL BANCSHARES INC/TX", "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": "State Commercial Banks", "country": "United States", "headline": "TEXAS CAPITAL BANCSHARES INC/TX adjusts its stake in TCBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1077428/0000102909-26-002464-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Texas Capital Bancshares, Inc. - Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", "new_value": "TEXAS CAPITAL BANCSHARES INC/TX", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001077428", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001077428", "applied": 1, "detected_at": "2026-10-28T01:44:59.999252"}]}, "key_people": [{"who": "Ellen Detrich", "who_key": "Detrich Ellen", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 204561.35, "net": -204561.35, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 204561.35, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077428/000173797326000004/0001737973-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 204561.35, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1077428/000173797326000004/0001737973-26-000004-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001737973-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005354", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001077428-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001077428-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002026535-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001903685-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001729161-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001845093-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001845093-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004468", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001845093-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003727", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001163", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001769862-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001626578-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001974780-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001728747-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001341611-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001345700-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001434006-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001256944-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001404051-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001292558-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001974780-26-000004", "price_sensitive": false}], "performance": {"ticker": "TCBI", "has_prices": true, "summary": {"n": 3, "avg": 0.08372357897694392, "win_rate": 0.3333333333333333, "best": 0.29083820662768023, "worst": -0.038059267867518946, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 103.26, "return": -0.038059267867518946}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 99.49, "return": -0.0016082018293295467}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-31", "score": 0.0, "ref_price": 76.95, "return": 0.29083820662768023}]}, "price_series": [{"date": "2016-08-08", "close": 49.92, "volume": 177913.0}, {"date": "2016-08-09", "close": 50.02, "volume": 170606.0}, {"date": "2016-08-10", "close": 48.96, "volume": 296411.0}, {"date": "2016-08-11", "close": 49.44, "volume": 187418.0}, {"date": "2016-08-12", "close": 49.13, "volume": 153825.0}, {"date": "2016-08-15", "close": 50.24, "volume": 259454.0}, {"date": "2016-08-16", "close": 50.42, "volume": 393374.0}, {"date": "2016-08-17", "close": 50.78, "volume": 255128.0}, {"date": "2016-08-18", "close": 51.17, "volume": 290160.0}, {"date": "2016-08-19", "close": 50.7, "volume": 269951.0}, {"date": "2016-08-22", "close": 50.86, "volume": 224961.0}, {"date": "2016-08-23", "close": 51.0, "volume": 525167.0}, {"date": "2016-08-24", "close": 50.86, "volume": 189301.0}, {"date": "2016-08-25", "close": 51.39, "volume": 319038.0}, {"date": "2016-08-26", "close": 51.8, "volume": 384421.0}, {"date": "2016-08-29", "close": 52.47, "volume": 456177.0}, {"date": "2016-08-30", "close": 52.94, "volume": 346363.0}, {"date": "2016-08-31", "close": 52.52, "volume": 399040.0}, {"date": "2016-09-01", "close": 52.49, "volume": 404343.0}, {"date": "2016-09-02", "close": 53.5, "volume": 440314.0}, {"date": "2016-09-06", "close": 51.98, "volume": 335904.0}, {"date": "2016-09-07", "close": 52.53, "volume": 310375.0}, {"date": "2016-09-08", "close": 52.85, "volume": 237236.0}, {"date": "2016-09-09", "close": 52.73, "volume": 302993.0}, {"date": "2016-09-12", "close": 52.5, "volume": 280896.0}, {"date": "2016-09-13", "close": 51.51, "volume": 336614.0}, {"date": "2016-09-14", "close": 51.04, "volume": 169636.0}, {"date": "2016-09-15", "close": 52.04, "volume": 443617.0}, {"date": "2016-09-16", "close": 51.79, "volume": 664429.0}, {"date": "2016-09-19", "close": 51.86, "volume": 260764.0}, {"date": "2016-09-20", "close": 52.09, "volume": 183249.0}, {"date": "2016-09-21", "close": 52.81, "volume": 417604.0}, {"date": "2016-09-22", "close": 54.04, "volume": 409358.0}, {"date": "2016-09-23", "close": 54.34, "volume": 538638.0}, {"date": "2016-09-26", "close": 52.56, "volume": 481216.0}, {"date": "2016-09-27", "close": 53.03, "volume": 356470.0}, {"date": "2016-09-28", "close": 54.33, "volume": 277694.0}, {"date": "2016-09-29", "close": 53.25, "volume": 228441.0}, {"date": "2016-09-30", "close": 54.92, "volume": 253882.0}, {"date": "2016-10-03", "close": 55.03, "volume": 313239.0}, {"date": "2016-10-04", "close": 55.6, "volume": 249561.0}, {"date": "2016-10-05", "close": 57.62, "volume": 429725.0}, {"date": "2016-10-06", "close": 57.47, "volume": 217285.0}, {"date": "2016-10-07", "close": 57.04, "volume": 333509.0}, {"date": "2016-10-10", "close": 57.25, "volume": 265631.0}, {"date": "2016-10-11", "close": 57.0, "volume": 571687.0}, {"date": "2016-10-12", "close": 56.55, "volume": 250028.0}, {"date": "2016-10-13", "close": 54.95, "volume": 237380.0}, {"date": "2016-10-14", "close": 55.45, "volume": 254176.0}, {"date": "2016-10-17", "close": 55.25, "volume": 191269.0}, {"date": "2016-10-18", "close": 56.3, "volume": 300211.0}, {"date": "2016-10-19", "close": 57.35, "volume": 414133.0}, {"date": "2016-10-20", "close": 57.25, "volume": 366600.0}, {"date": "2016-10-21", "close": 59.5, "volume": 832436.0}, {"date": "2016-10-24", "close": 59.65, "volume": 521403.0}, {"date": "2016-10-25", "close": 58.9, "volume": 390896.0}, {"date": "2016-10-26", "close": 58.55, "volume": 423188.0}, {"date": "2016-10-27", "close": 59.05, "volume": 344284.0}, {"date": "2016-10-28", "close": 58.9, "volume": 468545.0}, {"date": "2016-10-31", "close": 59.3, "volume": 390666.0}, {"date": "2016-11-01", "close": 58.8, "volume": 398295.0}, {"date": "2016-11-02", "close": 56.8, "volume": 392685.0}, {"date": "2016-11-03", "close": 57.25, "volume": 582112.0}, {"date": "2016-11-04", "close": 57.45, "volume": 374095.0}, {"date": "2016-11-07", "close": 59.05, "volume": 477846.0}, {"date": "2016-11-08", "close": 58.6, "volume": 201422.0}, {"date": "2016-11-09", "close": 63.45, "volume": 815556.0}, {"date": "2016-11-10", "close": 66.75, "volume": 731709.0}, {"date": "2016-11-11", "close": 68.15, "volume": 975761.0}, {"date": "2016-11-14", "close": 69.0, "volume": 955743.0}, {"date": "2016-11-15", "close": 70.75, "volume": 579192.0}, {"date": "2016-11-16", "close": 70.75, "volume": 622866.0}, {"date": "2016-11-17", "close": 71.8, "volume": 340493.0}, {"date": "2016-11-18", "close": 72.55, "volume": 379854.0}, {"date": "2016-11-21", "close": 73.45, "volume": 254390.0}, {"date": "2016-11-22", "close": 75.35, "volume": 340565.0}, {"date": "2016-11-23", "close": 75.35, "volume": 283409.0}, {"date": "2016-11-25", "close": 75.5, "volume": 83369.0}, {"date": "2016-11-28", "close": 73.15, "volume": 427121.0}, {"date": "2016-11-29", "close": 71.3, "volume": 3528849.0}, {"date": "2016-11-30", "close": 72.75, "volume": 853749.0}, {"date": "2016-12-01", "close": 74.0, "volume": 733667.0}, {"date": "2016-12-02", "close": 73.45, "volume": 513947.0}, {"date": "2016-12-05", "close": 74.15, "volume": 408586.0}, {"date": "2016-12-06", "close": 74.6, "volume": 652946.0}, {"date": "2016-12-07", "close": 75.15, "volume": 843217.0}, {"date": "2016-12-08", "close": 77.65, "volume": 702561.0}, {"date": "2016-12-09", "close": 78.5, "volume": 588175.0}, {"date": "2016-12-12", "close": 76.95, "volume": 716955.0}, {"date": "2016-12-13", "close": 77.5, "volume": 705024.0}, {"date": "2016-12-14", "close": 77.2, "volume": 635588.0}, {"date": "2016-12-15", "close": 77.9, "volume": 757602.0}, {"date": "2016-12-16", "close": 77.15, "volume": 1234873.0}, {"date": "2016-12-19", "close": 78.1, "volume": 458601.0}, {"date": "2016-12-20", "close": 81.2, "volume": 863508.0}, {"date": "2016-12-21", "close": 79.45, "volume": 374642.0}, {"date": "2016-12-22", "close": 78.75, "volume": 326386.0}, {"date": "2016-12-23", "close": 79.4, "volume": 198190.0}, {"date": "2016-12-27", "close": 80.25, "volume": 146321.0}, {"date": "2016-12-28", "close": 79.25, "volume": 181012.0}, {"date": "2016-12-29", "close": 78.55, "volume": 169488.0}, {"date": "2016-12-30", "close": 78.4, "volume": 268870.0}, {"date": "2017-01-03", "close": 78.3, "volume": 333485.0}, {"date": "2017-01-04", "close": 80.2, "volume": 432590.0}, {"date": "2017-01-05", "close": 77.9, "volume": 327171.0}, {"date": "2017-01-06", "close": 78.05, "volume": 296176.0}, {"date": "2017-01-09", "close": 77.75, "volume": 346669.0}, {"date": "2017-01-10", "close": 80.35, "volume": 746215.0}, {"date": "2017-01-11", "close": 81.65, "volume": 621092.0}, {"date": "2017-01-12", "close": 78.55, "volume": 538077.0}, {"date": "2017-01-13", "close": 79.75, "volume": 469402.0}, {"date": "2017-01-17", "close": 76.75, "volume": 442860.0}, {"date": "2017-01-18", "close": 78.35, "volume": 432934.0}, {"date": "2017-01-19", "close": 77.05, "volume": 443527.0}, {"date": "2017-01-20", "close": 77.95, "volume": 430841.0}, {"date": "2017-01-23", "close": 77.45, "volume": 305916.0}, {"date": "2017-01-24", "close": 77.95, "volume": 579690.0}, {"date": "2017-01-25", "close": 79.1, "volume": 516539.0}, {"date": "2017-01-26", "close": 84.5, "volume": 971297.0}, {"date": "2017-01-27", "close": 84.15, "volume": 432649.0}, {"date": "2017-01-30", "close": 82.5, "volume": 444726.0}, {"date": "2017-01-31", "close": 82.5, "volume": 368969.0}, {"date": "2017-02-01", "close": 83.8, "volume": 720164.0}, {"date": "2017-02-02", "close": 83.25, "volume": 415615.0}, {"date": "2017-02-03", "close": 86.1, "volume": 417560.0}, {"date": "2017-02-06", "close": 85.0, "volume": 311457.0}, {"date": "2017-02-07", "close": 84.8, "volume": 287481.0}, {"date": "2017-02-08", "close": 83.3, "volume": 380760.0}, {"date": "2017-02-09", "close": 84.1, "volume": 348218.0}, {"date": "2017-02-10", "close": 85.1, "volume": 329624.0}, {"date": "2017-02-13", "close": 86.8, "volume": 546501.0}, {"date": "2017-02-14", "close": 88.4, "volume": 447864.0}, {"date": "2017-02-15", "close": 87.7, "volume": 388572.0}, {"date": "2017-02-16", "close": 87.5, "volume": 392606.0}, {"date": "2017-02-17", "close": 87.9, "volume": 355019.0}, {"date": "2017-02-21", "close": 88.3, "volume": 293074.0}, {"date": "2017-02-22", "close": 89.0, "volume": 423899.0}, {"date": "2017-02-23", "close": 89.35, "volume": 437176.0}, {"date": "2017-02-24", "close": 89.05, "volume": 377097.0}, {"date": "2017-02-27", "close": 90.55, "volume": 554198.0}, {"date": "2017-02-28", "close": 89.15, "volume": 613883.0}, {"date": "2017-03-01", "close": 92.15, "volume": 534998.0}, {"date": "2017-03-02", "close": 88.75, "volume": 569943.0}, {"date": "2017-03-03", "close": 90.2, "volume": 338020.0}, {"date": "2017-03-06", "close": 90.3, "volume": 451797.0}, {"date": "2017-03-07", "close": 89.7, "volume": 308710.0}, {"date": "2017-03-08", "close": 88.05, "volume": 471240.0}, {"date": "2017-03-09", "close": 87.25, "volume": 481888.0}, {"date": "2017-03-10", "close": 86.45, "volume": 713203.0}, {"date": "2017-03-13", "close": 87.2, "volume": 476508.0}, {"date": "2017-03-14", "close": 85.9, "volume": 711327.0}, {"date": "2017-03-15", "close": 85.7, "volume": 523500.0}, {"date": "2017-03-16", "close": 87.0, "volume": 402436.0}, {"date": "2017-03-17", "close": 86.95, "volume": 1639921.0}, {"date": "2017-03-20", "close": 84.45, "volume": 396690.0}, {"date": "2017-03-21", "close": 79.15, "volume": 879482.0}, {"date": "2017-03-22", "close": 79.4, "volume": 681429.0}, {"date": "2017-03-23", "close": 79.95, "volume": 559067.0}, {"date": "2017-03-24", "close": 80.25, "volume": 630589.0}, {"date": "2017-03-27", "close": 80.05, "volume": 831517.0}, {"date": "2017-03-28", "close": 80.75, "volume": 9067841.0}, {"date": "2017-03-29", "close": 80.6, "volume": 629398.0}, {"date": "2017-03-30", "close": 83.4, "volume": 615353.0}, {"date": "2017-03-31", "close": 83.45, "volume": 623727.0}, {"date": "2017-04-03", "close": 82.35, "volume": 654172.0}, {"date": "2017-04-04", "close": 82.05, "volume": 549487.0}, {"date": "2017-04-05", "close": 80.35, "volume": 592720.0}, {"date": "2017-04-06", "close": 82.95, "volume": 944011.0}, {"date": "2017-04-07", "close": 82.65, "volume": 498043.0}, {"date": "2017-04-10", "close": 82.3, "volume": 357935.0}, {"date": "2017-04-11", "close": 83.35, "volume": 419725.0}, {"date": "2017-04-12", "close": 80.9, "volume": 433090.0}, {"date": "2017-04-13", "close": 77.85, "volume": 671667.0}, {"date": "2017-04-17", "close": 79.5, "volume": 730930.0}, {"date": "2017-04-18", "close": 78.8, "volume": 496822.0}, {"date": "2017-04-19", "close": 78.75, "volume": 827589.0}, {"date": "2017-04-20", "close": 73.825, "volume": 2541419.0}, {"date": "2017-04-21", "close": 74.65, "volume": 1241884.0}, {"date": "2017-04-24", "close": 76.5, "volume": 844894.0}, {"date": "2017-04-25", "close": 77.3, "volume": 604736.0}, {"date": "2017-04-26", "close": 78.7, "volume": 614354.0}, {"date": "2017-04-27", "close": 76.7, "volume": 752705.0}, {"date": "2017-04-28", "close": 76.1, "volume": 473922.0}, {"date": "2017-05-01", "close": 77.7, "volume": 520617.0}, {"date": "2017-05-02", "close": 76.2, "volume": 464681.0}, {"date": "2017-05-03", "close": 76.95, "volume": 535388.0}, {"date": "2017-05-04", "close": 75.95, "volume": 679468.0}, {"date": "2017-05-05", "close": 76.1, "volume": 316126.0}, {"date": "2017-05-08", "close": 78.75, "volume": 679012.0}, {"date": "2017-05-09", "close": 77.25, "volume": 537464.0}, {"date": "2017-05-10", "close": 77.65, "volume": 308377.0}, {"date": "2017-05-11", "close": 75.95, "volume": 311525.0}, {"date": "2017-05-12", "close": 75.55, "volume": 438131.0}, {"date": "2017-05-15", "close": 76.55, "volume": 437546.0}, {"date": "2017-05-16", "close": 77.6, "volume": 295862.0}, {"date": "2017-05-17", "close": 73.2, "volume": 743212.0}, {"date": "2017-05-18", "close": 74.9, "volume": 632160.0}, {"date": "2017-05-19", "close": 75.35, "volume": 493299.0}, {"date": "2017-05-22", "close": 75.9, "volume": 272935.0}, {"date": "2017-05-23", "close": 76.95, "volume": 283858.0}, {"date": "2017-05-24", "close": 76.65, "volume": 249373.0}, {"date": "2017-05-25", "close": 76.2, "volume": 373788.0}, {"date": "2017-05-26", "close": 75.2, "volume": 284831.0}, {"date": "2017-05-30", "close": 75.0, "volume": 549593.0}, {"date": "2017-05-31", "close": 73.4, "volume": 631857.0}, {"date": "2017-06-01", "close": 75.4, "volume": 570946.0}, {"date": "2017-06-02", "close": 74.5, "volume": 389858.0}, {"date": "2017-06-05", "close": 74.2, "volume": 644434.0}, {"date": "2017-06-06", "close": 73.4, "volume": 330362.0}, {"date": "2017-06-07", "close": 73.95, "volume": 427832.0}, {"date": "2017-06-08", "close": 76.45, "volume": 777026.0}, {"date": "2017-06-09", "close": 79.4, "volume": 774168.0}, {"date": "2017-06-12", "close": 78.55, "volume": 622433.0}, {"date": "2017-06-13", "close": 78.6, "volume": 523111.0}, {"date": "2017-06-14", "close": 78.25, "volume": 633909.0}, {"date": "2017-06-15", "close": 77.85, "volume": 358440.0}, {"date": "2017-06-16", "close": 77.75, "volume": 1505178.0}, {"date": "2017-06-19", "close": 78.05, "volume": 511397.0}, {"date": "2017-06-20", "close": 75.8, "volume": 349542.0}, {"date": "2017-06-21", "close": 74.05, "volume": 379750.0}, {"date": "2017-06-22", "close": 73.9, "volume": 350338.0}, {"date": "2017-06-23", "close": 73.25, "volume": 1497697.0}, {"date": "2017-06-26", "close": 73.7, "volume": 330647.0}, {"date": "2017-06-27", "close": 74.2, "volume": 549428.0}, {"date": "2017-06-28", "close": 75.3, "volume": 502644.0}, {"date": "2017-06-29", "close": 77.4, "volume": 753998.0}, {"date": "2017-06-30", "close": 77.4, "volume": 521317.0}, {"date": "2017-07-03", "close": 80.05, "volume": 419014.0}, {"date": "2017-07-05", "close": 79.9, "volume": 415298.0}, {"date": "2017-07-06", "close": 78.0, "volume": 647374.0}, {"date": "2017-07-07", "close": 78.05, "volume": 485226.0}, {"date": "2017-07-10", "close": 77.35, "volume": 324567.0}, {"date": "2017-07-11", "close": 77.55, "volume": 646913.0}, {"date": "2017-07-12", "close": 77.85, "volume": 243141.0}, {"date": "2017-07-13", "close": 78.7, "volume": 292936.0}, {"date": "2017-07-14", "close": 79.0, "volume": 387022.0}, {"date": "2017-07-17", "close": 78.25, "volume": 433602.0}, {"date": "2017-07-18", "close": 78.0, "volume": 529899.0}, {"date": "2017-07-19", "close": 77.95, "volume": 508230.0}, {"date": "2017-07-20", "close": 81.5, "volume": 1111967.0}, {"date": "2017-07-21", "close": 80.25, "volume": 666721.0}, {"date": "2017-07-24", "close": 81.05, "volume": 361371.0}, {"date": "2017-07-25", "close": 81.85, "volume": 603781.0}, {"date": "2017-07-26", "close": 78.95, "volume": 402808.0}, {"date": "2017-07-27", "close": 79.0, "volume": 433375.0}, {"date": "2017-07-28", "close": 78.6, "volume": 467417.0}, {"date": "2017-07-31", "close": 78.35, "volume": 631312.0}, {"date": "2017-08-01", "close": 79.1, "volume": 469234.0}, {"date": "2017-08-02", "close": 79.8, "volume": 334078.0}, {"date": "2017-08-03", "close": 79.45, "volume": 341717.0}, {"date": "2017-08-04", "close": 80.05, "volume": 419058.0}, {"date": "2017-08-07", "close": 78.8, "volume": 439016.0}, {"date": "2017-08-08", "close": 79.05, "volume": 466256.0}, {"date": "2017-08-09", "close": 77.95, "volume": 293554.0}, {"date": "2017-08-10", "close": 74.9, "volume": 381035.0}, {"date": "2017-08-11", "close": 74.7, "volume": 532113.0}, {"date": "2017-08-14", "close": 75.9, "volume": 405517.0}, {"date": "2017-08-15", "close": 75.15, "volume": 269765.0}, {"date": "2017-08-16", "close": 74.55, "volume": 326699.0}, {"date": "2017-08-17", "close": 72.4, "volume": 488210.0}, {"date": "2017-08-18", "close": 72.6, "volume": 391411.0}, {"date": "2017-08-21", "close": 72.45, "volume": 407173.0}, {"date": "2017-08-22", "close": 73.5, "volume": 300015.0}, {"date": "2017-08-23", "close": 73.15, "volume": 268596.0}, {"date": "2017-08-24", "close": 74.0, "volume": 193418.0}, {"date": "2017-08-25", "close": 74.75, "volume": 334136.0}, {"date": "2017-08-28", "close": 73.7, "volume": 326704.0}, {"date": "2017-08-29", "close": 73.4, "volume": 319874.0}, {"date": "2017-08-30", "close": 73.65, "volume": 406452.0}, {"date": "2017-08-31", "close": 74.25, "volume": 308621.0}, {"date": "2017-09-01", "close": 75.25, "volume": 324853.0}, {"date": "2017-09-05", "close": 72.35, "volume": 519168.0}, {"date": "2017-09-06", "close": 72.2, "volume": 374264.0}, {"date": "2017-09-07", "close": 69.95, "volume": 554280.0}, {"date": "2017-09-08", "close": 70.95, "volume": 449432.0}, {"date": "2017-09-11", "close": 75.0, "volume": 716314.0}, {"date": "2017-09-12", "close": 77.2, "volume": 437480.0}, {"date": "2017-09-13", "close": 78.3, "volume": 551127.0}, {"date": "2017-09-14", "close": 77.35, "volume": 514531.0}, {"date": "2017-09-15", "close": 77.35, "volume": 1210966.0}, {"date": "2017-09-18", "close": 79.95, "volume": 421367.0}, {"date": "2017-09-19", "close": 80.4, "volume": 396910.0}, {"date": "2017-09-20", "close": 82.05, "volume": 455251.0}, {"date": "2017-09-21", "close": 82.2, "volume": 370234.0}, {"date": "2017-09-22", "close": 82.0, "volume": 240995.0}, {"date": "2017-09-25", "close": 82.4, "volume": 247261.0}, {"date": "2017-09-26", "close": 82.9, "volume": 368389.0}, {"date": "2017-09-27", "close": 85.65, "volume": 578659.0}, {"date": "2017-09-28", "close": 85.55, "volume": 476341.0}, {"date": "2017-09-29", "close": 85.8, "volume": 477209.0}, {"date": "2017-10-02", "close": 86.9, "volume": 436372.0}, {"date": "2017-10-03", "close": 86.65, "volume": 325313.0}, {"date": "2017-10-04", "close": 84.6, "volume": 527942.0}, {"date": "2017-10-05", "close": 85.8, "volume": 387793.0}, {"date": "2017-10-06", "close": 85.6, "volume": 241131.0}, {"date": "2017-10-09", "close": 85.65, "volume": 154798.0}, {"date": "2017-10-10", "close": 86.35, "volume": 282158.0}, {"date": "2017-10-11", "close": 85.2, "volume": 424163.0}, {"date": "2017-10-12", "close": 84.15, "volume": 387336.0}, {"date": "2017-10-13", "close": 84.0, "volume": 229068.0}, {"date": "2017-10-16", "close": 85.2, "volume": 344698.0}, {"date": "2017-10-17", "close": 83.9, "volume": 283680.0}, {"date": "2017-10-18", "close": 84.2, "volume": 460567.0}, {"date": "2017-10-19", "close": 87.0, "volume": 752001.0}, {"date": "2017-10-20", "close": 88.0, "volume": 424112.0}, {"date": "2017-10-23", "close": 86.9, "volume": 283421.0}, {"date": "2017-10-24", "close": 88.0, "volume": 349561.0}, {"date": "2017-10-25", "close": 86.85, "volume": 369216.0}, {"date": "2017-10-26", "close": 87.55, "volume": 300546.0}, {"date": "2017-10-27", "close": 87.85, "volume": 450367.0}, {"date": "2017-10-30", "close": 86.55, "volume": 300905.0}, {"date": "2017-10-31", "close": 86.05, "volume": 270407.0}, {"date": "2017-11-01", "close": 85.0, "volume": 326810.0}, {"date": "2017-11-02", "close": 86.2, "volume": 258598.0}, {"date": "2017-11-03", "close": 85.95, "volume": 263931.0}, {"date": "2017-11-06", "close": 85.5, "volume": 149859.0}, {"date": "2017-11-07", "close": 82.15, "volume": 323501.0}, {"date": "2017-11-08", "close": 82.05, "volume": 240131.0}, {"date": "2017-11-09", "close": 80.4, "volume": 367902.0}, {"date": "2017-11-10", "close": 80.95, "volume": 398642.0}, {"date": "2017-11-13", "close": 81.7, "volume": 277420.0}, {"date": "2017-11-14", "close": 81.1, "volume": 699230.0}, {"date": "2017-11-15", "close": 80.75, "volume": 557584.0}, {"date": "2017-11-16", "close": 81.05, "volume": 325491.0}, {"date": "2017-11-17", "close": 81.75, "volume": 322376.0}, {"date": "2017-11-20", "close": 82.9, "volume": 269364.0}, {"date": "2017-11-21", "close": 83.4, "volume": 344158.0}, {"date": "2017-11-22", "close": 82.65, "volume": 288464.0}, {"date": "2017-11-24", "close": 81.8, "volume": 89837.0}, {"date": "2017-11-27", "close": 82.25, "volume": 433392.0}, {"date": "2017-11-28", "close": 86.95, "volume": 490142.0}, {"date": "2017-11-29", "close": 90.8, "volume": 850660.0}, {"date": "2017-11-30", "close": 90.35, "volume": 610820.0}, {"date": "2017-12-01", "close": 90.9, "volume": 542663.0}, {"date": "2017-12-04", "close": 90.25, "volume": 707476.0}, {"date": "2017-12-05", "close": 87.75, "volume": 529087.0}, {"date": "2017-12-06", "close": 88.25, "volume": 298783.0}, {"date": "2017-12-07", "close": 89.85, "volume": 320395.0}, {"date": "2017-12-08", "close": 90.2, "volume": 411774.0}, {"date": "2017-12-11", "close": 89.2, "volume": 452937.0}, {"date": "2017-12-12", "close": 90.35, "volume": 479874.0}, {"date": "2017-12-13", "close": 89.55, "volume": 472278.0}, {"date": "2017-12-14", "close": 88.6, "volume": 512097.0}, {"date": "2017-12-15", "close": 92.0, "volume": 1690666.0}, {"date": "2017-12-18", "close": 92.6, "volume": 489249.0}, {"date": "2017-12-19", "close": 91.9, "volume": 400210.0}, {"date": "2017-12-20", "close": 91.1, "volume": 368579.0}, {"date": "2017-12-21", "close": 93.55, "volume": 569113.0}, {"date": "2017-12-22", "close": 92.75, "volume": 303789.0}, {"date": "2017-12-26", "close": 91.35, "volume": 196174.0}, {"date": "2017-12-27", "close": 90.3, "volume": 275201.0}, {"date": "2017-12-28", "close": 90.7, "volume": 231715.0}, {"date": "2017-12-29", "close": 88.9, "volume": 341940.0}, {"date": "2018-01-02", "close": 90.75, "volume": 464369.0}, {"date": "2018-01-03", "close": 91.45, "volume": 455492.0}, {"date": "2018-01-04", "close": 91.8, "volume": 407868.0}, {"date": "2018-01-05", "close": 92.95, "volume": 363054.0}, {"date": "2018-01-08", "close": 92.75, "volume": 323836.0}, {"date": "2018-01-09", "close": 94.85, "volume": 694852.0}, {"date": "2018-01-10", "close": 96.05, "volume": 599531.0}, {"date": "2018-01-11", "close": 98.05, "volume": 622613.0}, {"date": "2018-01-12", "close": 98.6, "volume": 347652.0}, {"date": "2018-01-16", "close": 99.0, "volume": 691825.0}, {"date": "2018-01-17", "close": 97.95, "volume": 485633.0}, {"date": "2018-01-18", "close": 97.8, "volume": 319046.0}, {"date": "2018-01-19", "close": 99.95, "volume": 378077.0}, {"date": "2018-01-22", "close": 100.05, "volume": 246366.0}, {"date": "2018-01-23", "close": 99.9, "volume": 373187.0}, {"date": "2018-01-24", "close": 98.95, "volume": 759698.0}, {"date": "2018-01-25", "close": 99.65, "volume": 918021.0}, {"date": "2018-01-26", "close": 98.8, "volume": 396224.0}, {"date": "2018-01-29", "close": 97.9, "volume": 369303.0}, {"date": "2018-01-30", "close": 95.55, "volume": 627501.0}, {"date": "2018-01-31", "close": 94.8, "volume": 549683.0}, {"date": "2018-02-01", "close": 95.8, "volume": 523404.0}, {"date": "2018-02-02", "close": 94.65, "volume": 549281.0}, {"date": "2018-02-05", "close": 89.7, "volume": 655358.0}, {"date": "2018-02-06", "close": 92.0, "volume": 903528.0}, {"date": "2018-02-07", "close": 92.15, "volume": 357363.0}, {"date": "2018-02-08", "close": 87.65, "volume": 471017.0}, {"date": "2018-02-09", "close": 89.75, "volume": 537947.0}, {"date": "2018-02-12", "close": 90.25, "volume": 451972.0}, {"date": "2018-02-13", "close": 90.05, "volume": 199512.0}, {"date": "2018-02-14", "close": 92.25, "volume": 391344.0}, {"date": "2018-02-15", "close": 92.95, "volume": 327512.0}, {"date": "2018-02-16", "close": 93.65, "volume": 409101.0}, {"date": "2018-02-20", "close": 93.1, "volume": 473421.0}, {"date": "2018-02-21", "close": 94.0, "volume": 365538.0}, {"date": "2018-02-22", "close": 91.75, "volume": 391163.0}, {"date": "2018-02-23", "close": 93.1, "volume": 409425.0}, {"date": "2018-02-26", "close": 94.05, "volume": 268886.0}, {"date": "2018-02-27", "close": 92.35, "volume": 405154.0}, {"date": "2018-02-28", "close": 90.2, "volume": 442484.0}, {"date": "2018-03-01", "close": 91.05, "volume": 460790.0}, {"date": "2018-03-02", "close": 91.75, "volume": 585537.0}, {"date": "2018-03-05", "close": 91.85, "volume": 535975.0}, {"date": "2018-03-06", "close": 94.1, "volume": 418113.0}, {"date": "2018-03-07", "close": 94.4, "volume": 464079.0}, {"date": "2018-03-08", "close": 92.85, "volume": 557164.0}, {"date": "2018-03-09", "close": 94.4, "volume": 327789.0}, {"date": "2018-03-12", "close": 95.85, "volume": 470768.0}, {"date": "2018-03-13", "close": 95.15, "volume": 362521.0}, {"date": "2018-03-14", "close": 93.55, "volume": 289012.0}, {"date": "2018-03-15", "close": 94.15, "volume": 382348.0}, {"date": "2018-03-16", "close": 95.05, "volume": 1203226.0}, {"date": "2018-03-19", "close": 94.4, "volume": 283556.0}, {"date": "2018-03-20", "close": 94.35, "volume": 293114.0}, {"date": "2018-03-21", "close": 95.0, "volume": 512587.0}, {"date": "2018-03-22", "close": 91.15, "volume": 1154273.0}, {"date": "2018-03-23", "close": 88.0, "volume": 782275.0}, {"date": "2018-03-26", "close": 90.5, "volume": 1138872.0}, {"date": "2018-03-27", "close": 87.8, "volume": 635586.0}, {"date": "2018-03-28", "close": 88.45, "volume": 554545.0}, {"date": "2018-03-29", "close": 89.9, "volume": 480853.0}, {"date": "2018-04-02", "close": 89.2, "volume": 534631.0}, {"date": "2018-04-03", "close": 91.05, "volume": 534275.0}, {"date": "2018-04-04", "close": 93.0, "volume": 555922.0}, {"date": "2018-04-05", "close": 93.65, "volume": 347504.0}, {"date": "2018-04-06", "close": 90.7, "volume": 446333.0}, {"date": "2018-04-09", "close": 90.55, "volume": 370217.0}, {"date": "2018-04-10", "close": 92.45, "volume": 439729.0}, {"date": "2018-04-11", "close": 91.85, "volume": 290521.0}, {"date": "2018-04-12", "close": 93.5, "volume": 572254.0}, {"date": "2018-04-13", "close": 91.85, "volume": 324374.0}, {"date": "2018-04-16", "close": 92.1, "volume": 373133.0}, {"date": "2018-04-17", "close": 90.05, "volume": 563818.0}, {"date": "2018-04-18", "close": 89.85, "volume": 966510.0}, {"date": "2018-04-19", "close": 96.75, "volume": 1566451.0}, {"date": "2018-04-20", "close": 96.15, "volume": 812219.0}, {"date": "2018-04-23", "close": 97.05, "volume": 518279.0}, {"date": "2018-04-24", "close": 97.5, "volume": 530683.0}, {"date": "2018-04-25", "close": 97.85, "volume": 341526.0}, {"date": "2018-04-26", "close": 97.45, "volume": 540254.0}, {"date": "2018-04-27", "close": 99.5, "volume": 657925.0}, {"date": "2018-04-30", "close": 98.65, "volume": 679493.0}, {"date": "2018-05-01", "close": 98.75, "volume": 495748.0}, {"date": "2018-05-02", "close": 98.6, "volume": 400097.0}, {"date": "2018-05-03", "close": 96.5, "volume": 463846.0}, {"date": "2018-05-04", "close": 98.15, "volume": 413694.0}, {"date": "2018-05-07", "close": 99.5, "volume": 287913.0}, {"date": "2018-05-08", "close": 100.45, "volume": 311257.0}, {"date": "2018-05-09", "close": 101.0, "volume": 371880.0}, {"date": "2018-05-10", "close": 101.85, "volume": 237031.0}, {"date": "2018-05-11", "close": 102.1, "volume": 327748.0}, {"date": "2018-05-14", "close": 101.95, "volume": 368110.0}, {"date": "2018-05-15", "close": 101.5, "volume": 470813.0}, {"date": "2018-05-16", "close": 101.2, "volume": 480512.0}, {"date": "2018-05-17", "close": 100.55, "volume": 579610.0}, {"date": "2018-05-18", "close": 99.1, "volume": 385814.0}, {"date": "2018-05-21", "close": 101.55, "volume": 472851.0}, {"date": "2018-05-22", "close": 100.4, "volume": 389335.0}, {"date": "2018-05-23", "close": 99.85, "volume": 312807.0}, {"date": "2018-05-24", "close": 99.15, "volume": 384224.0}, {"date": "2018-05-25", "close": 98.25, "volume": 209377.0}, {"date": "2018-05-29", "close": 96.3, "volume": 457443.0}, {"date": "2018-05-30", "close": 97.4, "volume": 386521.0}, {"date": "2018-05-31", "close": 96.35, "volume": 446359.0}, {"date": "2018-06-01", "close": 97.7, "volume": 407016.0}, {"date": "2018-06-04", "close": 99.05, "volume": 408497.0}, {"date": "2018-06-05", "close": 98.15, "volume": 253232.0}, {"date": "2018-06-06", "close": 101.0, "volume": 378638.0}, {"date": "2018-06-07", "close": 101.05, "volume": 584113.0}, {"date": "2018-06-08", "close": 102.35, "volume": 486723.0}, {"date": "2018-06-11", "close": 100.9, "volume": 526783.0}, {"date": "2018-06-12", "close": 101.0, "volume": 456623.0}, {"date": "2018-06-13", "close": 100.65, "volume": 609152.0}, {"date": "2018-06-14", "close": 100.05, "volume": 416372.0}, {"date": "2018-06-15", "close": 99.6, "volume": 1233897.0}, {"date": "2018-06-18", "close": 95.6, "volume": 1364718.0}, {"date": "2018-06-19", "close": 94.75, "volume": 1601522.0}, {"date": "2018-06-20", "close": 94.45, "volume": 1159310.0}, {"date": "2018-06-21", "close": 95.3, "volume": 1141139.0}, {"date": "2018-06-22", "close": 94.9, "volume": 5601240.0}, {"date": "2018-06-25", "close": 94.1, "volume": 812142.0}, {"date": "2018-06-26", "close": 94.05, "volume": 663796.0}, {"date": "2018-06-27", "close": 92.3, "volume": 536465.0}, {"date": "2018-06-28", "close": 92.2, "volume": 582881.0}, {"date": "2018-06-29", "close": 91.5, "volume": 468902.0}, {"date": "2018-07-02", "close": 91.7, "volume": 539652.0}, {"date": "2018-07-03", "close": 91.2, "volume": 203461.0}, {"date": "2018-07-05", "close": 90.95, "volume": 461838.0}, {"date": "2018-07-06", "close": 91.55, "volume": 365804.0}, {"date": "2018-07-09", "close": 94.4, "volume": 848732.0}, {"date": "2018-07-10", "close": 92.85, "volume": 553950.0}, {"date": "2018-07-11", "close": 92.75, "volume": 403565.0}, {"date": "2018-07-12", "close": 91.75, "volume": 510263.0}, {"date": "2018-07-13", "close": 91.2, "volume": 437275.0}, {"date": "2018-07-16", "close": 91.65, "volume": 534507.0}, {"date": "2018-07-17", "close": 91.9, "volume": 691208.0}, {"date": "2018-07-18", "close": 93.7, "volume": 1135865.0}, {"date": "2018-07-19", "close": 96.2, "volume": 1430538.0}, {"date": "2018-07-20", "close": 96.45, "volume": 1142553.0}, {"date": "2018-07-23", "close": 95.5, "volume": 1147580.0}, {"date": "2018-07-24", "close": 93.65, "volume": 865321.0}, {"date": "2018-07-25", "close": 92.05, "volume": 831283.0}, {"date": "2018-07-26", "close": 91.8, "volume": 845410.0}, {"date": "2018-07-27", "close": 91.75, "volume": 327174.0}, {"date": "2018-07-30", "close": 91.65, "volume": 385518.0}, {"date": "2018-07-31", "close": 90.8, "volume": 403692.0}, {"date": "2018-08-01", "close": 91.3, "volume": 342509.0}, {"date": "2018-08-02", "close": 92.1, "volume": 267052.0}, {"date": "2018-08-03", "close": 90.9, "volume": 297159.0}, {"date": "2018-08-06", "close": 91.15, "volume": 250041.0}, {"date": "2018-08-07", "close": 91.35, "volume": 305122.0}, {"date": "2018-08-08", "close": 92.3, "volume": 313414.0}, {"date": "2018-08-09", "close": 92.15, "volume": 373191.0}, {"date": "2018-08-10", "close": 91.6, "volume": 145862.0}, {"date": "2018-08-13", "close": 90.95, "volume": 292433.0}, {"date": "2018-08-14", "close": 91.25, "volume": 523360.0}, {"date": "2018-08-15", "close": 90.45, "volume": 354444.0}, {"date": "2018-08-16", "close": 91.9, "volume": 197908.0}, {"date": "2018-08-17", "close": 92.8, "volume": 322486.0}, {"date": "2018-08-20", "close": 93.0, "volume": 151324.0}, {"date": "2018-08-21", "close": 94.2, "volume": 321162.0}, {"date": "2018-08-22", "close": 94.05, "volume": 284415.0}, {"date": "2018-08-23", "close": 93.0, "volume": 292048.0}, {"date": "2018-08-24", "close": 92.6, "volume": 212747.0}, {"date": "2018-08-27", "close": 92.8, "volume": 235056.0}, {"date": "2018-08-28", "close": 92.55, "volume": 194076.0}, {"date": "2018-08-29", "close": 89.6, "volume": 767786.0}, {"date": "2018-08-30", "close": 87.95, "volume": 1116155.0}, {"date": "2018-08-31", "close": 88.9, "volume": 475302.0}, {"date": "2018-09-04", "close": 89.7, "volume": 259601.0}, {"date": "2018-09-05", "close": 90.4, "volume": 425240.0}, {"date": "2018-09-06", "close": 89.65, "volume": 307199.0}, {"date": "2018-09-07", "close": 89.95, "volume": 354603.0}, {"date": "2018-09-10", "close": 89.05, "volume": 394081.0}, {"date": "2018-09-11", "close": 89.0, "volume": 382631.0}, {"date": "2018-09-12", "close": 87.6, "volume": 363907.0}, {"date": "2018-09-13", "close": 86.7, "volume": 377895.0}, {"date": "2018-09-14", "close": 87.0, "volume": 240228.0}, {"date": "2018-09-17", "close": 86.35, "volume": 307496.0}, {"date": "2018-09-18", "close": 85.95, "volume": 206384.0}, {"date": "2018-09-19", "close": 87.85, "volume": 263531.0}, {"date": "2018-09-20", "close": 88.65, "volume": 663423.0}, {"date": "2018-09-21", "close": 88.5, "volume": 820379.0}, {"date": "2018-09-24", "close": 86.5, "volume": 397852.0}, {"date": "2018-09-25", "close": 87.5, "volume": 496226.0}, {"date": "2018-09-26", "close": 84.2, "volume": 615860.0}, {"date": "2018-09-27", "close": 82.85, "volume": 452485.0}, {"date": "2018-09-28", "close": 82.65, "volume": 613412.0}, {"date": "2018-10-01", "close": 81.1, "volume": 382070.0}, {"date": "2018-10-02", "close": 80.4, "volume": 492017.0}, {"date": "2018-10-03", "close": 82.57, "volume": 843635.0}, {"date": "2018-10-04", "close": 82.81, "volume": 453545.0}, {"date": "2018-10-05", "close": 81.62, "volume": 338005.0}, {"date": "2018-10-08", "close": 82.99, "volume": 390582.0}, {"date": "2018-10-09", "close": 82.19, "volume": 252995.0}, {"date": "2018-10-10", "close": 81.45, "volume": 496280.0}, {"date": "2018-10-11", "close": 78.43, "volume": 509845.0}, {"date": "2018-10-12", "close": 76.3, "volume": 557347.0}, {"date": "2018-10-15", "close": 76.49, "volume": 383422.0}, {"date": "2018-10-16", "close": 76.23, "volume": 519617.0}, {"date": "2018-10-17", "close": 77.15, "volume": 914486.0}, {"date": "2018-10-18", "close": 67.28, "volume": 2905003.0}, {"date": "2018-10-19", "close": 66.83, "volume": 1074008.0}, {"date": "2018-10-22", "close": 64.05, "volume": 1005093.0}, {"date": "2018-10-23", "close": 64.66, "volume": 1324330.0}, {"date": "2018-10-24", "close": 62.15, "volume": 865606.0}, {"date": "2018-10-25", "close": 64.48, "volume": 958698.0}, {"date": "2018-10-26", "close": 63.65, "volume": 462960.0}, {"date": "2018-10-29", "close": 64.83, "volume": 461689.0}, {"date": "2018-10-30", "close": 64.61, "volume": 356594.0}, {"date": "2018-10-31", "close": 65.23, "volume": 552456.0}, {"date": "2018-11-01", "close": 66.27, "volume": 564876.0}, {"date": "2018-11-02", "close": 65.39, "volume": 332787.0}, {"date": "2018-11-05", "close": 65.49, "volume": 297860.0}, {"date": "2018-11-06", "close": 63.2, "volume": 1591445.0}, {"date": "2018-11-07", "close": 63.7, "volume": 1293652.0}, {"date": "2018-11-08", "close": 63.43, "volume": 986660.0}, {"date": "2018-11-09", "close": 62.82, "volume": 569842.0}, {"date": "2018-11-12", "close": 61.42, "volume": 502644.0}, {"date": "2018-11-13", "close": 61.0, "volume": 934336.0}, {"date": "2018-11-14", "close": 59.82, "volume": 790345.0}, {"date": "2018-11-15", "close": 60.69, "volume": 487109.0}, {"date": "2018-11-16", "close": 60.24, "volume": 684679.0}, {"date": "2018-11-19", "close": 60.55, "volume": 967364.0}, {"date": "2018-11-20", "close": 57.89, "volume": 804407.0}, {"date": "2018-11-21", "close": 58.34, "volume": 479982.0}, {"date": "2018-11-23", "close": 58.34, "volume": 170303.0}, {"date": "2018-11-26", "close": 59.08, "volume": 447219.0}, {"date": "2018-11-27", "close": 58.57, "volume": 500727.0}, {"date": "2018-11-28", "close": 58.7, "volume": 1620984.0}, {"date": "2018-11-29", "close": 58.94, "volume": 960557.0}, {"date": "2018-11-30", "close": 59.66, "volume": 1064358.0}, {"date": "2018-12-03", "close": 60.49, "volume": 1000999.0}, {"date": "2018-12-04", "close": 55.65, "volume": 1209830.0}, {"date": "2018-12-06", "close": 55.84, "volume": 1631560.0}, {"date": "2018-12-07", "close": 55.47, "volume": 990923.0}, {"date": "2018-12-10", "close": 54.96, "volume": 771853.0}, {"date": "2018-12-11", "close": 54.4, "volume": 555693.0}, {"date": "2018-12-12", "close": 55.41, "volume": 610134.0}, {"date": "2018-12-13", "close": 53.02, "volume": 859183.0}, {"date": "2018-12-14", "close": 51.72, "volume": 573415.0}, {"date": "2018-12-17", "close": 52.3, "volume": 1117298.0}, {"date": "2018-12-18", "close": 50.91, "volume": 848007.0}, {"date": "2018-12-19", "close": 49.78, "volume": 916284.0}, {"date": "2018-12-20", "close": 49.94, "volume": 1291187.0}, {"date": "2018-12-21", "close": 49.82, "volume": 2033106.0}, {"date": "2018-12-24", "close": 48.49, "volume": 436997.0}, {"date": "2018-12-26", "close": 51.15, "volume": 750505.0}, {"date": "2018-12-27", "close": 50.68, "volume": 790507.0}, {"date": "2018-12-28", "close": 51.0, "volume": 638060.0}, {"date": "2018-12-31", "close": 51.09, "volume": 659053.0}, {"date": "2019-01-02", "close": 51.61, "volume": 797802.0}, {"date": "2019-01-03", "close": 51.84, "volume": 719539.0}, {"date": "2019-01-04", "close": 53.2, "volume": 806304.0}, {"date": "2019-01-07", "close": 53.12, "volume": 663824.0}, {"date": "2019-01-08", "close": 53.51, "volume": 718909.0}, {"date": "2019-01-09", "close": 53.83, "volume": 680722.0}, {"date": "2019-01-10", "close": 53.83, "volume": 970307.0}, {"date": "2019-01-11", "close": 54.2, "volume": 546779.0}, {"date": "2019-01-14", "close": 54.31, "volume": 637695.0}, {"date": "2019-01-15", "close": 54.77, "volume": 488701.0}, {"date": "2019-01-16", "close": 56.47, "volume": 735681.0}, {"date": "2019-01-17", "close": 56.85, "volume": 633513.0}, {"date": "2019-01-18", "close": 58.56, "volume": 838683.0}, {"date": "2019-01-22", "close": 57.98, "volume": 730231.0}, {"date": "2019-01-23", "close": 58.31, "volume": 1019602.0}, {"date": "2019-01-24", "close": 57.67, "volume": 1778882.0}, {"date": "2019-01-25", "close": 60.02, "volume": 993539.0}, {"date": "2019-01-28", "close": 61.07, "volume": 749424.0}, {"date": "2019-01-29", "close": 60.95, "volume": 666026.0}, {"date": "2019-01-30", "close": 59.91, "volume": 653431.0}, {"date": "2019-01-31", "close": 58.27, "volume": 764360.0}, {"date": "2019-02-01", "close": 59.28, "volume": 468838.0}, {"date": "2019-02-04", "close": 60.32, "volume": 430577.0}, {"date": "2019-02-05", "close": 59.46, "volume": 393554.0}, {"date": "2019-02-06", "close": 59.11, "volume": 487726.0}, {"date": "2019-02-07", "close": 59.77, "volume": 345070.0}, {"date": "2019-02-08", "close": 57.92, "volume": 565336.0}, {"date": "2019-02-11", "close": 58.6, "volume": 366435.0}, {"date": "2019-02-12", "close": 59.74, "volume": 414708.0}, {"date": "2019-02-13", "close": 59.85, "volume": 497995.0}, {"date": "2019-02-14", "close": 58.9, "volume": 742574.0}, {"date": "2019-02-15", "close": 60.32, "volume": 729800.0}, {"date": "2019-02-19", "close": 60.94, "volume": 720776.0}, {"date": "2019-02-20", "close": 61.87, "volume": 549905.0}, {"date": "2019-02-21", "close": 61.27, "volume": 406922.0}, {"date": "2019-02-22", "close": 61.52, "volume": 506394.0}, {"date": "2019-02-25", "close": 61.61, "volume": 390398.0}, {"date": "2019-02-26", "close": 60.52, "volume": 471455.0}, {"date": "2019-02-27", "close": 60.95, "volume": 378131.0}, {"date": "2019-02-28", "close": 61.03, "volume": 540502.0}, {"date": "2019-03-01", "close": 61.95, "volume": 479194.0}, {"date": "2019-03-04", "close": 61.16, "volume": 664089.0}, {"date": "2019-03-05", "close": 61.72, "volume": 605856.0}, {"date": "2019-03-06", "close": 60.14, "volume": 1109452.0}, {"date": "2019-03-07", "close": 59.0, "volume": 1559921.0}, {"date": "2019-03-08", "close": 59.11, "volume": 863894.0}, {"date": "2019-03-11", "close": 59.26, "volume": 643483.0}, {"date": "2019-03-12", "close": 59.27, "volume": 313136.0}, {"date": "2019-03-13", "close": 59.36, "volume": 429083.0}, {"date": "2019-03-14", "close": 58.58, "volume": 636811.0}, {"date": "2019-03-15", "close": 58.57, "volume": 656072.0}, {"date": "2019-03-18", "close": 59.82, "volume": 636424.0}, {"date": "2019-03-19", "close": 58.81, "volume": 692408.0}, {"date": "2019-03-20", "close": 55.77, "volume": 1875482.0}, {"date": "2019-03-21", "close": 55.13, "volume": 774033.0}, {"date": "2019-03-22", "close": 53.14, "volume": 2127403.0}, {"date": "2019-03-25", "close": 52.67, "volume": 2085311.0}, {"date": "2019-03-26", "close": 54.34, "volume": 1243652.0}, {"date": "2019-03-27", "close": 53.89, "volume": 823344.0}, {"date": "2019-03-28", "close": 54.62, "volume": 538513.0}, {"date": "2019-03-29", "close": 54.59, "volume": 593725.0}, {"date": "2019-04-01", "close": 56.63, "volume": 606305.0}, {"date": "2019-04-02", "close": 56.7, "volume": 643817.0}, {"date": "2019-04-03", "close": 56.72, "volume": 985649.0}, {"date": "2019-04-04", "close": 58.27, "volume": 701990.0}, {"date": "2019-04-05", "close": 59.15, "volume": 472127.0}, {"date": "2019-04-08", "close": 59.12, "volume": 440384.0}, {"date": "2019-04-09", "close": 57.43, "volume": 409677.0}, {"date": "2019-04-10", "close": 58.28, "volume": 616822.0}, {"date": "2019-04-11", "close": 58.2, "volume": 575071.0}, {"date": "2019-04-12", "close": 59.22, "volume": 897459.0}, {"date": "2019-04-15", "close": 57.98, "volume": 749379.0}, {"date": "2019-04-16", "close": 58.71, "volume": 894700.0}, {"date": "2019-04-17", "close": 58.49, "volume": 1796631.0}, {"date": "2019-04-18", "close": 62.63, "volume": 2033858.0}, {"date": "2019-04-22", "close": 62.65, "volume": 842695.0}, {"date": "2019-04-23", "close": 64.24, "volume": 720295.0}, {"date": "2019-04-24", "close": 64.01, "volume": 950307.0}, {"date": "2019-04-25", "close": 63.83, "volume": 701325.0}, {"date": "2019-04-26", "close": 64.2, "volume": 629259.0}, {"date": "2019-04-29", "close": 65.64, "volume": 650652.0}, {"date": "2019-04-30", "close": 64.73, "volume": 459639.0}, {"date": "2019-05-01", "close": 64.19, "volume": 568302.0}, {"date": "2019-05-02", "close": 65.3, "volume": 583130.0}, {"date": "2019-05-03", "close": 66.13, "volume": 580382.0}, {"date": "2019-05-06", "close": 66.19, "volume": 389456.0}, {"date": "2019-05-07", "close": 65.15, "volume": 608519.0}, {"date": "2019-05-08", "close": 64.39, "volume": 360531.0}, {"date": "2019-05-09", "close": 64.38, "volume": 452923.0}, {"date": "2019-05-10", "close": 64.24, "volume": 343720.0}, {"date": "2019-05-13", "close": 60.92, "volume": 522695.0}, {"date": "2019-05-14", "close": 61.83, "volume": 913576.0}, {"date": "2019-05-15", "close": 60.79, "volume": 523396.0}, {"date": "2019-05-16", "close": 61.71, "volume": 277196.0}, {"date": "2019-05-17", "close": 60.65, "volume": 511205.0}, {"date": "2019-05-20", "close": 60.71, "volume": 806541.0}, {"date": "2019-05-21", "close": 62.04, "volume": 496549.0}, {"date": "2019-05-22", "close": 60.67, "volume": 486888.0}, {"date": "2019-05-23", "close": 58.71, "volume": 426881.0}, {"date": "2019-05-24", "close": 61.14, "volume": 543716.0}, {"date": "2019-05-28", "close": 60.18, "volume": 515561.0}, {"date": "2019-05-29", "close": 60.73, "volume": 383275.0}, {"date": "2019-05-30", "close": 58.89, "volume": 353645.0}, {"date": "2019-05-31", "close": 57.3, "volume": 517612.0}, {"date": "2019-06-03", "close": 58.37, "volume": 830381.0}, {"date": "2019-06-04", "close": 61.06, "volume": 456284.0}, {"date": "2019-06-05", "close": 60.55, "volume": 596105.0}, {"date": "2019-06-06", "close": 59.86, "volume": 490912.0}, {"date": "2019-06-07", "close": 58.71, "volume": 654838.0}, {"date": "2019-06-10", "close": 59.31, "volume": 436972.0}, {"date": "2019-06-11", "close": 59.5, "volume": 333224.0}, {"date": "2019-06-12", "close": 59.28, "volume": 480173.0}, {"date": "2019-06-13", "close": 59.45, "volume": 360941.0}, {"date": "2019-06-14", "close": 60.33, "volume": 480111.0}, {"date": "2019-06-17", "close": 58.71, "volume": 433044.0}, {"date": "2019-06-18", "close": 60.7, "volume": 538450.0}, {"date": "2019-06-19", "close": 59.35, "volume": 526605.0}, {"date": "2019-06-20", "close": 59.24, "volume": 562807.0}, {"date": "2019-06-21", "close": 59.69, "volume": 524931.0}, {"date": "2019-06-24", "close": 59.16, "volume": 388165.0}, {"date": "2019-06-25", "close": 59.28, "volume": 484829.0}, {"date": "2019-06-26", "close": 60.46, "volume": 751980.0}, {"date": "2019-06-27", "close": 61.09, "volume": 497115.0}, {"date": "2019-06-28", "close": 61.37, "volume": 1125506.0}, {"date": "2019-07-01", "close": 61.2, "volume": 448074.0}, {"date": "2019-07-02", "close": 60.03, "volume": 532806.0}, {"date": "2019-07-03", "close": 60.5, "volume": 291209.0}, {"date": "2019-07-05", "close": 61.3, "volume": 613235.0}, {"date": "2019-07-08", "close": 60.83, "volume": 389356.0}, {"date": "2019-07-09", "close": 61.02, "volume": 613583.0}, {"date": "2019-07-10", "close": 59.4, "volume": 625820.0}, {"date": "2019-07-11", "close": 59.6, "volume": 793724.0}, {"date": "2019-07-12", "close": 61.13, "volume": 832850.0}, {"date": "2019-07-15", "close": 59.21, "volume": 676993.0}, {"date": "2019-07-16", "close": 59.42, "volume": 498046.0}, {"date": "2019-07-17", "close": 58.77, "volume": 818061.0}, {"date": "2019-07-18", "close": 56.71, "volume": 1838768.0}, {"date": "2019-07-19", "close": 58.86, "volume": 1082864.0}, {"date": "2019-07-22", "close": 58.87, "volume": 589551.0}, {"date": "2019-07-23", "close": 60.03, "volume": 536136.0}, {"date": "2019-07-24", "close": 62.18, "volume": 840136.0}, {"date": "2019-07-25", "close": 60.68, "volume": 651923.0}, {"date": "2019-07-26", "close": 62.08, "volume": 736570.0}, {"date": "2019-07-29", "close": 61.58, "volume": 608330.0}, {"date": "2019-07-30", "close": 62.85, "volume": 409130.0}, {"date": "2019-07-31", "close": 62.93, "volume": 592487.0}, {"date": "2019-08-01", "close": 59.02, "volume": 743286.0}, {"date": "2019-08-02", "close": 58.59, "volume": 543604.0}, {"date": "2019-08-05", "close": 55.52, "volume": 806093.0}, {"date": "2019-08-06", "close": 56.25, "volume": 428325.0}, {"date": "2019-08-07", "close": 55.65, "volume": 395577.0}, {"date": "2019-08-08", "close": 56.69, "volume": 355541.0}, {"date": "2019-08-09", "close": 56.01, "volume": 265548.0}, {"date": "2019-08-12", "close": 54.26, "volume": 501360.0}, {"date": "2019-08-13", "close": 55.48, "volume": 624836.0}, {"date": "2019-08-14", "close": 53.75, "volume": 591380.0}, {"date": "2019-08-15", "close": 52.81, "volume": 384762.0}, {"date": "2019-08-16", "close": 55.45, "volume": 452908.0}, {"date": "2019-08-19", "close": 56.52, "volume": 474291.0}, {"date": "2019-08-20", "close": 55.5, "volume": 324863.0}, {"date": "2019-08-21", "close": 55.64, "volume": 473155.0}, {"date": "2019-08-22", "close": 55.55, "volume": 569804.0}, {"date": "2019-08-23", "close": 53.25, "volume": 664556.0}, {"date": "2019-08-26", "close": 53.52, "volume": 450351.0}, {"date": "2019-08-27", "close": 52.22, "volume": 576737.0}, {"date": "2019-08-28", "close": 53.105, "volume": 536477.0}, {"date": "2019-08-29", "close": 53.94, "volume": 675974.0}, {"date": "2019-08-30", "close": 53.88, "volume": 456498.0}, {"date": "2019-09-03", "close": 51.57, "volume": 709333.0}, {"date": "2019-09-04", "close": 51.29, "volume": 453540.0}, {"date": "2019-09-05", "close": 53.0, "volume": 921086.0}, {"date": "2019-09-06", "close": 52.12, "volume": 505949.0}, {"date": "2019-09-09", "close": 53.9, "volume": 770130.0}, {"date": "2019-09-10", "close": 55.48, "volume": 1032485.0}, {"date": "2019-09-11", "close": 56.98, "volume": 1172659.0}, {"date": "2019-09-12", "close": 56.4, "volume": 818296.0}, {"date": "2019-09-13", "close": 57.38, "volume": 717760.0}, {"date": "2019-09-16", "close": 58.42, "volume": 538832.0}, {"date": "2019-09-17", "close": 56.17, "volume": 467163.0}, {"date": "2019-09-18", "close": 56.99, "volume": 618833.0}, {"date": "2019-09-19", "close": 55.94, "volume": 388626.0}, {"date": "2019-09-20", "close": 55.68, "volume": 878322.0}, {"date": "2019-09-23", "close": 56.25, "volume": 847773.0}, {"date": "2019-09-24", "close": 54.69, "volume": 682692.0}, {"date": "2019-09-25", "close": 56.66, "volume": 567015.0}, {"date": "2019-09-26", "close": 54.64, "volume": 390826.0}, {"date": "2019-09-27", "close": 54.84, "volume": 490672.0}, {"date": "2019-09-30", "close": 54.65, "volume": 288225.0}, {"date": "2019-10-01", "close": 52.79, "volume": 405488.0}, {"date": "2019-10-02", "close": 52.52, "volume": 402771.0}, {"date": "2019-10-03", "close": 52.32, "volume": 692760.0}, {"date": "2019-10-04", "close": 52.55, "volume": 800157.0}, {"date": "2019-10-07", "close": 52.31, "volume": 498767.0}, {"date": "2019-10-08", "close": 50.87, "volume": 430234.0}, {"date": "2019-10-09", "close": 51.54, "volume": 305347.0}, {"date": "2019-10-10", "close": 52.28, "volume": 323482.0}, {"date": "2019-10-11", "close": 53.72, "volume": 578220.0}, {"date": "2019-10-14", "close": 53.89, "volume": 277599.0}, {"date": "2019-10-15", "close": 54.49, "volume": 936539.0}, {"date": "2019-10-16", "close": 54.39, "volume": 733259.0}, {"date": "2019-10-17", "close": 55.79, "volume": 1686072.0}, {"date": "2019-10-18", "close": 55.66, "volume": 716271.0}, {"date": "2019-10-21", "close": 55.08, "volume": 1137329.0}, {"date": "2019-10-22", "close": 55.51, "volume": 635637.0}, {"date": "2019-10-23", "close": 56.04, "volume": 592012.0}, {"date": "2019-10-24", "close": 55.34, "volume": 625435.0}, {"date": "2019-10-25", "close": 56.2, "volume": 326812.0}, {"date": "2019-10-28", "close": 56.15, "volume": 445656.0}, {"date": "2019-10-29", "close": 56.44, "volume": 298974.0}, {"date": "2019-10-30", "close": 55.54, "volume": 242538.0}, {"date": "2019-10-31", "close": 54.06, "volume": 312510.0}, {"date": "2019-11-01", "close": 55.55, "volume": 410901.0}, {"date": "2019-11-04", "close": 58.56, "volume": 732939.0}, {"date": "2019-11-05", "close": 59.14, "volume": 460197.0}, {"date": "2019-11-06", "close": 58.35, "volume": 305499.0}, {"date": "2019-11-07", "close": 59.15, "volume": 442757.0}, {"date": "2019-11-08", "close": 59.55, "volume": 288368.0}, {"date": "2019-11-11", "close": 59.06, "volume": 273528.0}, {"date": "2019-11-12", "close": 59.24, "volume": 379660.0}, {"date": "2019-11-13", "close": 58.17, "volume": 372125.0}, {"date": "2019-11-14", "close": 58.18, "volume": 331670.0}, {"date": "2019-11-15", "close": 58.16, "volume": 200352.0}, {"date": "2019-11-18", "close": 57.32, "volume": 341146.0}, {"date": "2019-11-19", "close": 57.63, "volume": 481662.0}, {"date": "2019-11-20", "close": 57.15, "volume": 332317.0}, {"date": "2019-11-21", "close": 57.18, "volume": 408869.0}, {"date": "2019-11-22", "close": 57.48, "volume": 217802.0}, {"date": "2019-11-25", "close": 58.24, "volume": 294668.0}, {"date": "2019-11-26", "close": 57.67, "volume": 249543.0}, {"date": "2019-11-27", "close": 58.18, "volume": 501080.0}, {"date": "2019-11-29", "close": 57.8, "volume": 134115.0}, {"date": "2019-12-02", "close": 57.62, "volume": 289616.0}, {"date": "2019-12-03", "close": 56.48, "volume": 260304.0}, {"date": "2019-12-04", "close": 57.41, "volume": 279356.0}, {"date": "2019-12-05", "close": 57.13, "volume": 440029.0}, {"date": "2019-12-06", "close": 57.89, "volume": 375493.0}, {"date": "2019-12-09", "close": 63.49, "volume": 2711229.0}, {"date": "2019-12-10", "close": 61.86, "volume": 1484739.0}, {"date": "2019-12-11", "close": 60.73, "volume": 596026.0}, {"date": "2019-12-12", "close": 62.15, "volume": 800694.0}, {"date": "2019-12-13", "close": 60.73, "volume": 463888.0}, {"date": "2019-12-16", "close": 60.4, "volume": 494043.0}, {"date": "2019-12-17", "close": 60.81, "volume": 646389.0}, {"date": "2019-12-18", "close": 60.3, "volume": 824452.0}, {"date": "2019-12-19", "close": 59.99, "volume": 702851.0}, {"date": "2019-12-20", "close": 59.25, "volume": 767701.0}, {"date": "2019-12-23", "close": 57.89, "volume": 874275.0}, {"date": "2019-12-24", "close": 57.97, "volume": 156943.0}, {"date": "2019-12-26", "close": 57.64, "volume": 239979.0}, {"date": "2019-12-27", "close": 57.01, "volume": 231433.0}, {"date": "2019-12-30", "close": 56.63, "volume": 283885.0}, {"date": "2019-12-31", "close": 56.77, "volume": 399820.0}, {"date": "2020-01-02", "close": 56.2, "volume": 704422.0}, {"date": "2020-01-03", "close": 55.66, "volume": 1306013.0}, {"date": "2020-01-06", "close": 55.58, "volume": 927976.0}, {"date": "2020-01-07", "close": 55.58, "volume": 467639.0}, {"date": "2020-01-08", "close": 56.835, "volume": 583937.0}, {"date": "2020-01-09", "close": 57.3, "volume": 480264.0}, {"date": "2020-01-10", "close": 56.57, "volume": 369885.0}, {"date": "2020-01-13", "close": 56.87, "volume": 283043.0}, {"date": "2020-01-14", "close": 55.85, "volume": 1504128.0}, {"date": "2020-01-15", "close": 54.35, "volume": 762662.0}, {"date": "2020-01-16", "close": 54.76, "volume": 657430.0}, {"date": "2020-01-17", "close": 54.48, "volume": 748412.0}, {"date": "2020-01-21", "close": 53.83, "volume": 497165.0}, {"date": "2020-01-22", "close": 53.38, "volume": 448165.0}, {"date": "2020-01-23", "close": 53.72, "volume": 1123432.0}, {"date": "2020-01-24", "close": 53.15, "volume": 539485.0}, {"date": "2020-01-27", "close": 52.95, "volume": 507583.0}, {"date": "2020-01-28", "close": 54.44, "volume": 516088.0}, {"date": "2020-01-29", "close": 54.04, "volume": 202479.0}, {"date": "2020-01-30", "close": 55.42, "volume": 261303.0}, {"date": "2020-01-31", "close": 54.96, "volume": 624032.0}, {"date": "2020-02-03", "close": 54.69, "volume": 413943.0}, {"date": "2020-02-04", "close": 55.5, "volume": 296102.0}, {"date": "2020-02-05", "close": 57.92, "volume": 314644.0}, {"date": "2020-02-06", "close": 57.33, "volume": 180872.0}, {"date": "2020-02-07", "close": 56.45, "volume": 159166.0}, {"date": "2020-02-10", "close": 55.9, "volume": 178038.0}, {"date": "2020-02-11", "close": 56.24, "volume": 275496.0}, {"date": "2020-02-12", "close": 56.47, "volume": 369383.0}, {"date": "2020-02-13", "close": 56.75, "volume": 529832.0}, {"date": "2020-02-14", "close": 56.97, "volume": 492115.0}, {"date": "2020-02-18", "close": 56.43, "volume": 591495.0}, {"date": "2020-02-19", "close": 56.8, "volume": 259859.0}, {"date": "2020-02-20", "close": 58.16, "volume": 220128.0}, {"date": "2020-02-21", "close": 56.25, "volume": 457465.0}, {"date": "2020-02-24", "close": 54.8, "volume": 252850.0}, {"date": "2020-02-25", "close": 53.12, "volume": 264158.0}, {"date": "2020-02-26", "close": 52.09, "volume": 236459.0}, {"date": "2020-02-27", "close": 49.68, "volume": 666076.0}, {"date": "2020-02-28", "close": 47.08, "volume": 692589.0}, {"date": "2020-03-02", "close": 48.75, "volume": 466668.0}, {"date": "2020-03-03", "close": 46.65, "volume": 459787.0}, {"date": "2020-03-04", "close": 47.71, "volume": 469530.0}, {"date": "2020-03-05", "close": 44.47, "volume": 414690.0}, {"date": "2020-03-06", "close": 42.18, "volume": 661757.0}, {"date": "2020-03-09", "close": 31.9, "volume": 1913990.0}, {"date": "2020-03-10", "close": 34.04, "volume": 1178928.0}, {"date": "2020-03-11", "close": 32.03, "volume": 1188422.0}, {"date": "2020-03-12", "close": 30.01, "volume": 1308161.0}, {"date": "2020-03-13", "close": 33.44, "volume": 754472.0}, {"date": "2020-03-16", "close": 27.22, "volume": 1089474.0}, {"date": "2020-03-17", "close": 28.32, "volume": 910017.0}, {"date": "2020-03-18", "close": 22.36, "volume": 1289946.0}, {"date": "2020-03-19", "close": 25.01, "volume": 1142351.0}, {"date": "2020-03-20", "close": 22.36, "volume": 1049005.0}, {"date": "2020-03-23", "close": 19.29, "volume": 1426462.0}, {"date": "2020-03-24", "close": 22.27, "volume": 740425.0}, {"date": "2020-03-25", "close": 22.84, "volume": 1484314.0}, {"date": "2020-03-26", "close": 23.81, "volume": 924987.0}, {"date": "2020-03-27", "close": 22.73, "volume": 820364.0}, {"date": "2020-03-30", "close": 21.26, "volume": 1041195.0}, {"date": "2020-03-31", "close": 22.17, "volume": 705780.0}, {"date": "2020-04-01", "close": 20.45, "volume": 623678.0}, {"date": "2020-04-02", "close": 22.12, "volume": 971886.0}, {"date": "2020-04-03", "close": 22.23, "volume": 1395633.0}, {"date": "2020-04-06", "close": 23.34, "volume": 911730.0}, {"date": "2020-04-07", "close": 24.66, "volume": 590717.0}, {"date": "2020-04-08", "close": 25.9, "volume": 717237.0}, {"date": "2020-04-09", "close": 29.27, "volume": 765826.0}, {"date": "2020-04-13", "close": 27.34, "volume": 583124.0}, {"date": "2020-04-14", "close": 25.81, "volume": 704679.0}, {"date": "2020-04-15", "close": 24.15, "volume": 704542.0}, {"date": "2020-04-16", "close": 22.3, "volume": 994321.0}, {"date": "2020-04-17", "close": 24.07, "volume": 765932.0}, {"date": "2020-04-20", "close": 22.47, "volume": 1419895.0}, {"date": "2020-04-21", "close": 21.88, "volume": 2780735.0}, {"date": "2020-04-22", "close": 22.01, "volume": 1104203.0}, {"date": "2020-04-23", "close": 23.21, "volume": 889871.0}, {"date": "2020-04-24", "close": 26.06, "volume": 847048.0}, {"date": "2020-04-27", "close": 27.05, "volume": 769473.0}, {"date": "2020-04-28", "close": 26.11, "volume": 1598980.0}, {"date": "2020-04-29", "close": 28.97, "volume": 1121014.0}, {"date": "2020-04-30", "close": 27.78, "volume": 763694.0}, {"date": "2020-05-01", "close": 27.65, "volume": 1527500.0}, {"date": "2020-05-04", "close": 27.05, "volume": 686884.0}, {"date": "2020-05-05", "close": 26.48, "volume": 381265.0}, {"date": "2020-05-06", "close": 25.0, "volume": 376978.0}, {"date": "2020-05-07", "close": 25.66, "volume": 989890.0}, {"date": "2020-05-08", "close": 27.82, "volume": 565154.0}, {"date": "2020-05-11", "close": 25.965, "volume": 389983.0}, {"date": "2020-05-12", "close": 24.75, "volume": 462606.0}, {"date": "2020-05-13", "close": 23.31, "volume": 500965.0}, {"date": "2020-05-14", "close": 24.56, "volume": 442055.0}, {"date": "2020-05-15", "close": 24.12, "volume": 205897.0}, {"date": "2020-05-18", "close": 27.93, "volume": 326034.0}, {"date": "2020-05-19", "close": 28.25, "volume": 596075.0}, {"date": "2020-05-20", "close": 29.15, "volume": 787149.0}, {"date": "2020-05-21", "close": 28.65, "volume": 369571.0}, {"date": "2020-05-22", "close": 28.52, "volume": 392144.0}, {"date": "2020-05-26", "close": 27.5, "volume": 4305631.0}, {"date": "2020-05-27", "close": 29.72, "volume": 2710957.0}, {"date": "2020-05-28", "close": 27.92, "volume": 1120580.0}, {"date": "2020-05-29", "close": 26.76, "volume": 1877140.0}, {"date": "2020-06-01", "close": 28.33, "volume": 1042383.0}, {"date": "2020-06-02", "close": 28.68, "volume": 902229.0}, {"date": "2020-06-03", "close": 30.04, "volume": 1595022.0}, {"date": "2020-06-04", "close": 31.34, "volume": 812174.0}, {"date": "2020-06-05", "close": 35.9, "volume": 1649319.0}, {"date": "2020-06-08", "close": 37.56, "volume": 1023832.0}, {"date": "2020-06-09", "close": 37.42, "volume": 1133884.0}, {"date": "2020-06-10", "close": 33.59, "volume": 1068800.0}, {"date": "2020-06-11", "close": 31.15, "volume": 772053.0}, {"date": "2020-06-12", "close": 32.54, "volume": 531701.0}, {"date": "2020-06-15", "close": 32.42, "volume": 648674.0}, {"date": "2020-06-16", "close": 34.95, "volume": 1075127.0}, {"date": "2020-06-17", "close": 32.55, "volume": 415091.0}, {"date": "2020-06-18", "close": 33.29, "volume": 825808.0}, {"date": "2020-06-19", "close": 34.11, "volume": 844134.0}, {"date": "2020-06-22", "close": 33.45, "volume": 1542340.0}, {"date": "2020-06-23", "close": 32.28, "volume": 634587.0}, {"date": "2020-06-24", "close": 30.18, "volume": 825816.0}, {"date": "2020-06-25", "close": 31.425, "volume": 1554411.0}, {"date": "2020-06-26", "close": 28.61, "volume": 6043288.0}, {"date": "2020-06-29", "close": 29.0, "volume": 885669.0}, {"date": "2020-06-30", "close": 30.87, "volume": 526241.0}, {"date": "2020-07-01", "close": 29.56, "volume": 636099.0}, {"date": "2020-07-02", "close": 28.68, "volume": 814854.0}, {"date": "2020-07-06", "close": 29.46, "volume": 1018100.0}, {"date": "2020-07-07", "close": 27.675, "volume": 409418.0}, {"date": "2020-07-08", "close": 27.7, "volume": 548298.0}, {"date": "2020-07-09", "close": 26.155, "volume": 783659.0}, {"date": "2020-07-10", "close": 27.745, "volume": 425878.0}, {"date": "2020-07-13", "close": 27.69, "volume": 475337.0}, {"date": "2020-07-14", "close": 26.84, "volume": 547182.0}, {"date": "2020-07-15", "close": 29.24, "volume": 474761.0}, {"date": "2020-07-16", "close": 28.15, "volume": 471905.0}, {"date": "2020-07-17", "close": 27.16, "volume": 490892.0}, {"date": "2020-07-20", "close": 26.02, "volume": 435329.0}, {"date": "2020-07-21", "close": 28.18, "volume": 541832.0}, {"date": "2020-07-22", "close": 28.07, "volume": 702067.0}, {"date": "2020-07-23", "close": 30.76, "volume": 818899.0}, {"date": "2020-07-24", "close": 31.31, "volume": 515629.0}, {"date": "2020-07-27", "close": 31.13, "volume": 413016.0}, {"date": "2020-07-28", "close": 31.68, "volume": 350553.0}, {"date": "2020-07-29", "close": 33.66, "volume": 488687.0}, {"date": "2020-07-30", "close": 33.91, "volume": 584002.0}, {"date": "2020-07-31", "close": 33.22, "volume": 460924.0}, {"date": "2020-08-03", "close": 32.96, "volume": 450562.0}, {"date": "2020-08-04", "close": 33.11, "volume": 249146.0}, {"date": "2020-08-05", "close": 33.81, "volume": 793409.0}, {"date": "2020-08-06", "close": 33.33, "volume": 260595.0}, {"date": "2020-08-07", "close": 35.71, "volume": 370630.0}, {"date": "2020-08-10", "close": 37.11, "volume": 436732.0}, {"date": "2020-08-11", "close": 36.43, "volume": 456653.0}, {"date": "2020-08-12", "close": 36.13, "volume": 201428.0}, {"date": "2020-08-13", "close": 35.32, "volume": 380849.0}, {"date": "2020-08-14", "close": 35.27, "volume": 294033.0}, {"date": "2020-08-17", "close": 34.53, "volume": 465982.0}, {"date": "2020-08-18", "close": 32.59, "volume": 699780.0}, {"date": "2020-08-19", "close": 32.55, "volume": 482607.0}, {"date": "2020-08-20", "close": 31.76, "volume": 383852.0}, {"date": "2020-08-21", "close": 31.82, "volume": 296412.0}, {"date": "2020-08-24", "close": 33.85, "volume": 355863.0}, {"date": "2020-08-25", "close": 34.33, "volume": 335998.0}, {"date": "2020-08-26", "close": 33.35, "volume": 208031.0}, {"date": "2020-08-27", "close": 33.61, "volume": 199410.0}, {"date": "2020-08-28", "close": 33.35, "volume": 191118.0}, {"date": "2020-08-31", "close": 32.39, "volume": 403203.0}, {"date": "2020-09-01", "close": 32.18, "volume": 148538.0}, {"date": "2020-09-02", "close": 32.37, "volume": 183009.0}, {"date": "2020-09-03", "close": 32.07, "volume": 358570.0}, {"date": "2020-09-04", "close": 32.83, "volume": 253106.0}, {"date": "2020-09-08", "close": 31.49, "volume": 507672.0}, {"date": "2020-09-09", "close": 31.03, "volume": 362430.0}, {"date": "2020-09-10", "close": 31.48, "volume": 513598.0}, {"date": "2020-09-11", "close": 31.645, "volume": 530775.0}, {"date": "2020-09-14", "close": 32.6, "volume": 346097.0}, {"date": "2020-09-15", "close": 32.1, "volume": 331408.0}, {"date": "2020-09-16", "close": 32.5, "volume": 386385.0}, {"date": "2020-09-17", "close": 32.01, "volume": 384639.0}, {"date": "2020-09-18", "close": 31.8, "volume": 1015386.0}, {"date": "2020-09-21", "close": 31.49, "volume": 712208.0}, {"date": "2020-09-22", "close": 31.04, "volume": 567004.0}, {"date": "2020-09-23", "close": 30.27, "volume": 575869.0}, {"date": "2020-09-24", "close": 30.07, "volume": 448296.0}, {"date": "2020-09-25", "close": 29.81, "volume": 508818.0}, {"date": "2020-09-28", "close": 30.775, "volume": 506395.0}, {"date": "2020-09-29", "close": 30.61, "volume": 212841.0}, {"date": "2020-09-30", "close": 31.13, "volume": 262926.0}, {"date": "2020-10-01", "close": 31.68, "volume": 254451.0}, {"date": "2020-10-02", "close": 33.15, "volume": 282447.0}, {"date": "2020-10-05", "close": 35.58, "volume": 387645.0}, {"date": "2020-10-06", "close": 35.5, "volume": 410154.0}, {"date": "2020-10-07", "close": 36.98, "volume": 458528.0}, {"date": "2020-10-08", "close": 37.75, "volume": 251856.0}, {"date": "2020-10-09", "close": 36.52, "volume": 283442.0}, {"date": "2020-10-12", "close": 37.64, "volume": 243938.0}, {"date": "2020-10-13", "close": 36.5, "volume": 396170.0}, {"date": "2020-10-14", "close": 36.4, "volume": 640926.0}, {"date": "2020-10-15", "close": 37.99, "volume": 193115.0}, {"date": "2020-10-16", "close": 37.97, "volume": 403651.0}, {"date": "2020-10-19", "close": 37.55, "volume": 295032.0}, {"date": "2020-10-20", "close": 37.31, "volume": 249805.0}, {"date": "2020-10-21", "close": 38.52, "volume": 464851.0}, {"date": "2020-10-22", "close": 40.88, "volume": 827727.0}, {"date": "2020-10-23", "close": 42.78, "volume": 578914.0}, {"date": "2020-10-26", "close": 43.12, "volume": 710232.0}, {"date": "2020-10-27", "close": 41.93, "volume": 537215.0}, {"date": "2020-10-28", "close": 43.99, "volume": 1768525.0}, {"date": "2020-10-29", "close": 44.05, "volume": 927679.0}, {"date": "2020-10-30", "close": 45.0, "volume": 898736.0}, {"date": "2020-11-02", "close": 45.01, "volume": 555259.0}, {"date": "2020-11-03", "close": 45.29, "volume": 510195.0}, {"date": "2020-11-04", "close": 43.97, "volume": 1326300.0}, {"date": "2020-11-05", "close": 44.55, "volume": 405826.0}, {"date": "2020-11-06", "close": 44.02, "volume": 363082.0}, {"date": "2020-11-09", "close": 51.38, "volume": 864958.0}, {"date": "2020-11-10", "close": 52.64, "volume": 657709.0}, {"date": "2020-11-11", "close": 51.66, "volume": 486239.0}, {"date": "2020-11-12", "close": 50.26, "volume": 666189.0}, {"date": "2020-11-13", "close": 51.5, "volume": 336101.0}, {"date": "2020-11-16", "close": 54.71, "volume": 399508.0}, {"date": "2020-11-17", "close": 54.35, "volume": 261998.0}, {"date": "2020-11-18", "close": 53.39, "volume": 385407.0}, {"date": "2020-11-19", "close": 53.61, "volume": 245231.0}, {"date": "2020-11-20", "close": 54.2, "volume": 369182.0}, {"date": "2020-11-23", "close": 55.54, "volume": 726261.0}, {"date": "2020-11-24", "close": 57.03, "volume": 730257.0}, {"date": "2020-11-25", "close": 57.45, "volume": 564053.0}, {"date": "2020-11-27", "close": 57.34, "volume": 291939.0}, {"date": "2020-11-30", "close": 55.9, "volume": 753212.0}, {"date": "2020-12-01", "close": 55.99, "volume": 806691.0}, {"date": "2020-12-02", "close": 56.0, "volume": 291061.0}, {"date": "2020-12-03", "close": 56.6, "volume": 504306.0}, {"date": "2020-12-04", "close": 57.46, "volume": 946309.0}, {"date": "2020-12-07", "close": 57.64, "volume": 383287.0}, {"date": "2020-12-08", "close": 57.52, "volume": 410767.0}, {"date": "2020-12-09", "close": 56.77, "volume": 219983.0}, {"date": "2020-12-10", "close": 57.38, "volume": 306698.0}, {"date": "2020-12-11", "close": 57.92, "volume": 410654.0}, {"date": "2020-12-14", "close": 57.3, "volume": 640576.0}, {"date": "2020-12-15", "close": 59.73, "volume": 265518.0}, {"date": "2020-12-16", "close": 59.92, "volume": 450536.0}, {"date": "2020-12-17", "close": 59.79, "volume": 302916.0}, {"date": "2020-12-18", "close": 58.37, "volume": 888492.0}, {"date": "2020-12-21", "close": 58.35, "volume": 301535.0}, {"date": "2020-12-22", "close": 57.81, "volume": 348854.0}, {"date": "2020-12-23", "close": 59.24, "volume": 283321.0}, {"date": "2020-12-24", "close": 59.0, "volume": 231498.0}, {"date": "2020-12-28", "close": 59.06, "volume": 156778.0}, {"date": "2020-12-29", "close": 58.33, "volume": 378144.0}, {"date": "2020-12-30", "close": 58.64, "volume": 163685.0}, {"date": "2020-12-31", "close": 59.5, "volume": 236192.0}, {"date": "2021-01-04", "close": 58.68, "volume": 474872.0}, {"date": "2021-01-05", "close": 59.68, "volume": 317395.0}, {"date": "2021-01-06", "close": 64.6, "volume": 366762.0}, {"date": "2021-01-07", "close": 65.88, "volume": 362888.0}, {"date": "2021-01-08", "close": 64.56, "volume": 503866.0}, {"date": "2021-01-11", "close": 65.9, "volume": 368660.0}, {"date": "2021-01-12", "close": 67.81, "volume": 428187.0}, {"date": "2021-01-13", "close": 68.17, "volume": 209158.0}, {"date": "2021-01-14", "close": 69.87, "volume": 364394.0}, {"date": "2021-01-15", "close": 68.43, "volume": 250267.0}, {"date": "2021-01-19", "close": 69.24, "volume": 295258.0}, {"date": "2021-01-20", "close": 68.98, "volume": 358504.0}, {"date": "2021-01-21", "close": 66.6, "volume": 513562.0}, {"date": "2021-01-22", "close": 66.37, "volume": 802364.0}, {"date": "2021-01-25", "close": 65.51, "volume": 440248.0}, {"date": "2021-01-26", "close": 63.52, "volume": 593664.0}, {"date": "2021-01-27", "close": 61.51, "volume": 545423.0}, {"date": "2021-01-28", "close": 62.39, "volume": 245207.0}, {"date": "2021-01-29", "close": 60.22, "volume": 253876.0}, {"date": "2021-02-01", "close": 62.0, "volume": 268557.0}, {"date": "2021-02-02", "close": 64.57, "volume": 352735.0}, {"date": "2021-02-03", "close": 65.1, "volume": 258348.0}, {"date": "2021-02-04", "close": 67.03, "volume": 749611.0}, {"date": "2021-02-05", "close": 66.72, "volume": 704913.0}, {"date": "2021-02-08", "close": 67.76, "volume": 548455.0}, {"date": "2021-02-09", "close": 69.09, "volume": 422486.0}, {"date": "2021-02-10", "close": 69.34, "volume": 581297.0}, {"date": "2021-02-11", "close": 69.26, "volume": 377418.0}, {"date": "2021-02-12", "close": 69.8, "volume": 208844.0}, {"date": "2021-02-16", "close": 71.75, "volume": 1063620.0}, {"date": "2021-02-17", "close": 70.88, "volume": 314275.0}, {"date": "2021-02-18", "close": 70.92, "volume": 457485.0}, {"date": "2021-02-19", "close": 74.96, "volume": 343577.0}, {"date": "2021-02-22", "close": 76.97, "volume": 342583.0}, {"date": "2021-02-23", "close": 78.2, "volume": 1066756.0}, {"date": "2021-02-24", "close": 79.71, "volume": 497009.0}, {"date": "2021-02-25", "close": 77.61, "volume": 568211.0}, {"date": "2021-02-26", "close": 76.2, "volume": 301352.0}, {"date": "2021-03-01", "close": 81.17, "volume": 382392.0}, {"date": "2021-03-02", "close": 78.46, "volume": 389753.0}, {"date": "2021-03-03", "close": 80.4, "volume": 398408.0}, {"date": "2021-03-04", "close": 80.56, "volume": 373759.0}, {"date": "2021-03-05", "close": 84.14, "volume": 352395.0}, {"date": "2021-03-08", "close": 85.52, "volume": 721175.0}, {"date": "2021-03-09", "close": 84.71, "volume": 569571.0}, {"date": "2021-03-10", "close": 86.59, "volume": 1059147.0}, {"date": "2021-03-11", "close": 87.22, "volume": 640401.0}, {"date": "2021-03-12", "close": 89.52, "volume": 403622.0}, {"date": "2021-03-15", "close": 88.29, "volume": 349700.0}, {"date": "2021-03-16", "close": 86.74, "volume": 486847.0}, {"date": "2021-03-17", "close": 89.29, "volume": 248610.0}, {"date": "2021-03-18", "close": 88.58, "volume": 433438.0}, {"date": "2021-03-19", "close": 88.49, "volume": 1487888.0}, {"date": "2021-03-22", "close": 84.68, "volume": 1253312.0}, {"date": "2021-03-23", "close": 80.6, "volume": 1156289.0}, {"date": "2021-03-24", "close": 79.3, "volume": 500962.0}, {"date": "2021-03-25", "close": 82.63, "volume": 494109.0}, {"date": "2021-03-26", "close": 77.5, "volume": 4623367.0}, {"date": "2021-03-29", "close": 69.0, "volume": 9274754.0}, {"date": "2021-03-30", "close": 71.54, "volume": 3493168.0}, {"date": "2021-03-31", "close": 70.92, "volume": 4231072.0}, {"date": "2021-04-01", "close": 70.2, "volume": 1352254.0}, {"date": "2021-04-05", "close": 69.5, "volume": 1198129.0}, {"date": "2021-04-06", "close": 67.74, "volume": 1553269.0}, {"date": "2021-04-07", "close": 66.41, "volume": 1625853.0}, {"date": "2021-04-08", "close": 66.26, "volume": 2108860.0}, {"date": "2021-04-09", "close": 66.45, "volume": 1541342.0}, {"date": "2021-04-12", "close": 66.3, "volume": 1108503.0}, {"date": "2021-04-13", "close": 65.05, "volume": 976641.0}, {"date": "2021-04-14", "close": 65.6, "volume": 1257586.0}, {"date": "2021-04-15", "close": 65.18, "volume": 1022188.0}, {"date": "2021-04-16", "close": 65.64, "volume": 1028647.0}, {"date": "2021-04-19", "close": 65.66, "volume": 929662.0}, {"date": "2021-04-20", "close": 64.08, "volume": 1670882.0}, {"date": "2021-04-21", "close": 66.05, "volume": 1530969.0}, {"date": "2021-04-22", "close": 63.365, "volume": 1908554.0}, {"date": "2021-04-23", "close": 65.89, "volume": 1071736.0}, {"date": "2021-04-26", "close": 66.66, "volume": 794646.0}, {"date": "2021-04-27", "close": 66.9, "volume": 425685.0}, {"date": "2021-04-28", "close": 68.08, "volume": 696707.0}, {"date": "2021-04-29", "close": 68.68, "volume": 1107708.0}, {"date": "2021-04-30", "close": 68.63, "volume": 1282257.0}, {"date": "2021-05-03", "close": 68.85, "volume": 574483.0}, {"date": "2021-05-04", "close": 69.88, "volume": 608853.0}, {"date": "2021-05-05", "close": 70.27, "volume": 702719.0}, {"date": "2021-05-06", "close": 69.84, "volume": 581757.0}, {"date": "2021-05-07", "close": 70.23, "volume": 750796.0}, {"date": "2021-05-10", "close": 69.14, "volume": 780661.0}, {"date": "2021-05-11", "close": 69.48, "volume": 694110.0}, {"date": "2021-05-12", "close": 66.6, "volume": 647004.0}, {"date": "2021-05-13", "close": 68.4, "volume": 736840.0}, {"date": "2021-05-14", "close": 69.13, "volume": 485099.0}, {"date": "2021-05-17", "close": 69.83, "volume": 340100.0}, {"date": "2021-05-18", "close": 68.94, "volume": 576175.0}, {"date": "2021-05-19", "close": 68.45, "volume": 497286.0}, {"date": "2021-05-20", "close": 68.33, "volume": 379710.0}, {"date": "2021-05-21", "close": 68.87, "volume": 532409.0}, {"date": "2021-05-24", "close": 68.96, "volume": 258106.0}, {"date": "2021-05-25", "close": 66.06, "volume": 488123.0}, {"date": "2021-05-26", "close": 68.07, "volume": 527851.0}, {"date": "2021-05-27", "close": 69.39, "volume": 552393.0}, {"date": "2021-05-28", "close": 68.88, "volume": 213385.0}, {"date": "2021-06-01", "close": 69.53, "volume": 552039.0}, {"date": "2021-06-02", "close": 69.19, "volume": 291217.0}, {"date": "2021-06-03", "close": 69.22, "volume": 287844.0}, {"date": "2021-06-04", "close": 69.61, "volume": 231472.0}, {"date": "2021-06-07", "close": 70.46, "volume": 460567.0}, {"date": "2021-06-08", "close": 70.59, "volume": 331028.0}, {"date": "2021-06-09", "close": 68.79, "volume": 221773.0}, {"date": "2021-06-10", "close": 67.13, "volume": 308272.0}, {"date": "2021-06-11", "close": 68.11, "volume": 288347.0}, {"date": "2021-06-14", "close": 66.01, "volume": 439105.0}, {"date": "2021-06-15", "close": 67.21, "volume": 371401.0}, {"date": "2021-06-16", "close": 69.24, "volume": 520845.0}, {"date": "2021-06-17", "close": 65.46, "volume": 685749.0}, {"date": "2021-06-18", "close": 62.35, "volume": 1787448.0}, {"date": "2021-06-21", "close": 65.42, "volume": 557865.0}, {"date": "2021-06-22", "close": 65.5, "volume": 398475.0}, {"date": "2021-06-23", "close": 65.13, "volume": 270320.0}, {"date": "2021-06-24", "close": 65.59, "volume": 315220.0}, {"date": "2021-06-25", "close": 65.85, "volume": 1905455.0}, {"date": "2021-06-28", "close": 63.68, "volume": 904591.0}, {"date": "2021-06-29", "close": 63.08, "volume": 375860.0}, {"date": "2021-06-30", "close": 63.49, "volume": 658658.0}, {"date": "2021-07-01", "close": 64.62, "volume": 285468.0}, {"date": "2021-07-02", "close": 64.19, "volume": 226739.0}, {"date": "2021-07-06", "close": 62.35, "volume": 408880.0}, {"date": "2021-07-07", "close": 62.12, "volume": 409612.0}, {"date": "2021-07-08", "close": 62.6, "volume": 591903.0}, {"date": "2021-07-09", "close": 65.4, "volume": 396411.0}, {"date": "2021-07-12", "close": 65.3, "volume": 409215.0}, {"date": "2021-07-13", "close": 63.19, "volume": 302052.0}, {"date": "2021-07-14", "close": 62.58, "volume": 303475.0}, {"date": "2021-07-15", "close": 64.12, "volume": 386749.0}, {"date": "2021-07-16", "close": 61.92, "volume": 330085.0}, {"date": "2021-07-19", "close": 59.22, "volume": 437375.0}, {"date": "2021-07-20", "close": 60.39, "volume": 531996.0}, {"date": "2021-07-21", "close": 62.41, "volume": 539169.0}, {"date": "2021-07-22", "close": 61.63, "volume": 799710.0}, {"date": "2021-07-23", "close": 62.61, "volume": 355540.0}, {"date": "2021-07-26", "close": 62.8, "volume": 316629.0}, {"date": "2021-07-27", "close": 62.94, "volume": 399520.0}, {"date": "2021-07-28", "close": 64.14, "volume": 348760.0}, {"date": "2021-07-29", "close": 64.84, "volume": 322993.0}, {"date": "2021-07-30", "close": 62.98, "volume": 441158.0}, {"date": "2021-08-02", "close": 62.0, "volume": 319204.0}, {"date": "2021-08-03", "close": 62.82, "volume": 388379.0}, {"date": "2021-08-04", "close": 62.55, "volume": 249659.0}, {"date": "2021-08-05", "close": 63.79, "volume": 278561.0}, {"date": "2021-08-06", "close": 65.03, "volume": 311952.0}, {"date": "2021-08-09", "close": 64.2, "volume": 501950.0}, {"date": "2021-08-10", "close": 64.77, "volume": 225595.0}, {"date": "2021-08-11", "close": 66.94, "volume": 402984.0}, {"date": "2021-08-12", "close": 66.16, "volume": 269587.0}, {"date": "2021-08-13", "close": 65.12, "volume": 213453.0}, {"date": "2021-08-16", "close": 65.06, "volume": 193829.0}, {"date": "2021-08-17", "close": 64.08, "volume": 239011.0}, {"date": "2021-08-18", "close": 64.25, "volume": 350177.0}, {"date": "2021-08-19", "close": 63.35, "volume": 343628.0}, {"date": "2021-08-20", "close": 64.8, "volume": 247840.0}, {"date": "2021-08-23", "close": 65.64, "volume": 171997.0}, {"date": "2021-08-24", "close": 65.82, "volume": 354259.0}, {"date": "2021-08-25", "close": 67.11, "volume": 454574.0}, {"date": "2021-08-26", "close": 66.36, "volume": 291656.0}, {"date": "2021-08-27", "close": 67.64, "volume": 293978.0}, {"date": "2021-08-30", "close": 66.54, "volume": 404845.0}, {"date": "2021-08-31", "close": 67.99, "volume": 586413.0}, {"date": "2021-09-01", "close": 67.1, "volume": 416048.0}, {"date": "2021-09-02", "close": 60.19, "volume": 1858181.0}, {"date": "2021-09-03", "close": 60.26, "volume": 605567.0}, {"date": "2021-09-07", "close": 59.77, "volume": 763057.0}, {"date": "2021-09-08", "close": 57.52, "volume": 858844.0}, {"date": "2021-09-09", "close": 57.97, "volume": 697694.0}, {"date": "2021-09-10", "close": 56.59, "volume": 625029.0}, {"date": "2021-09-13", "close": 58.19, "volume": 410800.0}, {"date": "2021-09-14", "close": 56.82, "volume": 368300.0}, {"date": "2021-09-15", "close": 57.87, "volume": 395192.0}, {"date": "2021-09-16", "close": 56.52, "volume": 303401.0}, {"date": "2021-09-17", "close": 56.46, "volume": 1267966.0}, {"date": "2021-09-20", "close": 55.64, "volume": 484536.0}, {"date": "2021-09-21", "close": 55.0, "volume": 311900.0}, {"date": "2021-09-22", "close": 55.94, "volume": 305223.0}, {"date": "2021-09-23", "close": 58.42, "volume": 373016.0}, {"date": "2021-09-24", "close": 58.48, "volume": 626894.0}, {"date": "2021-09-27", "close": 62.13, "volume": 941258.0}, {"date": "2021-09-28", "close": 60.44, "volume": 423277.0}, {"date": "2021-09-29", "close": 61.36, "volume": 363042.0}, {"date": "2021-09-30", "close": 60.02, "volume": 301705.0}, {"date": "2021-10-01", "close": 61.52, "volume": 354680.0}, {"date": "2021-10-04", "close": 61.96, "volume": 274425.0}, {"date": "2021-10-05", "close": 62.06, "volume": 277479.0}, {"date": "2021-10-06", "close": 61.9, "volume": 225603.0}, {"date": "2021-10-07", "close": 62.44, "volume": 268275.0}, {"date": "2021-10-08", "close": 62.37, "volume": 225697.0}, {"date": "2021-10-11", "close": 60.31, "volume": 217452.0}, {"date": "2021-10-12", "close": 60.4, "volume": 396821.0}, {"date": "2021-10-13", "close": 59.56, "volume": 306918.0}, {"date": "2021-10-14", "close": 60.86, "volume": 301834.0}, {"date": "2021-10-15", "close": 60.21, "volume": 306897.0}, {"date": "2021-10-18", "close": 60.73, "volume": 227566.0}, {"date": "2021-10-19", "close": 61.49, "volume": 289415.0}, {"date": "2021-10-20", "close": 63.29, "volume": 604706.0}, {"date": "2021-10-21", "close": 59.86, "volume": 688436.0}, {"date": "2021-10-22", "close": 60.54, "volume": 523528.0}, {"date": "2021-10-25", "close": 59.58, "volume": 399383.0}, {"date": "2021-10-26", "close": 60.0, "volume": 392430.0}, {"date": "2021-10-27", "close": 58.19, "volume": 623462.0}, {"date": "2021-10-28", "close": 61.25, "volume": 570221.0}, {"date": "2021-10-29", "close": 60.6, "volume": 486444.0}, {"date": "2021-11-01", "close": 63.3, "volume": 433045.0}, {"date": "2021-11-02", "close": 61.93, "volume": 215591.0}, {"date": "2021-11-03", "close": 64.02, "volume": 742157.0}, {"date": "2021-11-04", "close": 62.06, "volume": 289166.0}, {"date": "2021-11-05", "close": 62.87, "volume": 408845.0}, {"date": "2021-11-08", "close": 62.91, "volume": 237096.0}, {"date": "2021-11-09", "close": 63.67, "volume": 386734.0}, {"date": "2021-11-10", "close": 63.32, "volume": 225693.0}, {"date": "2021-11-11", "close": 63.45, "volume": 227691.0}, {"date": "2021-11-12", "close": 63.17, "volume": 382230.0}, {"date": "2021-11-15", "close": 63.24, "volume": 224536.0}, {"date": "2021-11-16", "close": 62.64, "volume": 250839.0}, {"date": "2021-11-17", "close": 61.6, "volume": 276969.0}, {"date": "2021-11-18", "close": 60.33, "volume": 293288.0}, {"date": "2021-11-19", "close": 58.14, "volume": 643831.0}, {"date": "2021-11-22", "close": 59.6, "volume": 841273.0}, {"date": "2021-11-23", "close": 60.7, "volume": 299896.0}, {"date": "2021-11-24", "close": 60.73, "volume": 216128.0}, {"date": "2021-11-26", "close": 58.44, "volume": 436529.0}, {"date": "2021-11-29", "close": 57.61, "volume": 410570.0}, {"date": "2021-11-30", "close": 56.32, "volume": 529250.0}, {"date": "2021-12-01", "close": 55.12, "volume": 585026.0}, {"date": "2021-12-02", "close": 58.27, "volume": 462383.0}, {"date": "2021-12-03", "close": 57.33, "volume": 598570.0}, {"date": "2021-12-06", "close": 58.29, "volume": 431150.0}, {"date": "2021-12-07", "close": 58.64, "volume": 389896.0}, {"date": "2021-12-08", "close": 58.61, "volume": 276381.0}, {"date": "2021-12-09", "close": 58.41, "volume": 323093.0}, {"date": "2021-12-10", "close": 59.65, "volume": 516344.0}, {"date": "2021-12-13", "close": 58.05, "volume": 436820.0}, {"date": "2021-12-14", "close": 59.44, "volume": 520438.0}, {"date": "2021-12-15", "close": 60.04, "volume": 599612.0}, {"date": "2021-12-16", "close": 59.4, "volume": 412992.0}, {"date": "2021-12-17", "close": 57.37, "volume": 882201.0}, {"date": "2021-12-20", "close": 56.74, "volume": 695955.0}, {"date": "2021-12-21", "close": 58.39, "volume": 282735.0}, {"date": "2021-12-22", "close": 58.75, "volume": 251481.0}, {"date": "2021-12-23", "close": 58.56, "volume": 728861.0}, {"date": "2021-12-27", "close": 59.21, "volume": 229996.0}, {"date": "2021-12-28", "close": 59.47, "volume": 271305.0}, {"date": "2021-12-29", "close": 60.46, "volume": 234771.0}, {"date": "2021-12-30", "close": 60.17, "volume": 748996.0}, {"date": "2021-12-31", "close": 60.25, "volume": 298157.0}, {"date": "2022-01-03", "close": 61.47, "volume": 1107479.0}, {"date": "2022-01-04", "close": 63.21, "volume": 396342.0}, {"date": "2022-01-05", "close": 63.06, "volume": 679888.0}, {"date": "2022-01-06", "close": 65.63, "volume": 284419.0}, {"date": "2022-01-07", "close": 66.01, "volume": 388654.0}, {"date": "2022-01-10", "close": 65.53, "volume": 462269.0}, {"date": "2022-01-11", "close": 65.68, "volume": 323000.0}, {"date": "2022-01-12", "close": 65.67, "volume": 278384.0}, {"date": "2022-01-13", "close": 65.92, "volume": 305429.0}, {"date": "2022-01-14", "close": 66.86, "volume": 249410.0}, {"date": "2022-01-18", "close": 65.4, "volume": 525978.0}, {"date": "2022-01-19", "close": 63.27, "volume": 680366.0}, {"date": "2022-01-20", "close": 61.6, "volume": 906999.0}, {"date": "2022-01-21", "close": 63.06, "volume": 1228351.0}, {"date": "2022-01-24", "close": 64.14, "volume": 715635.0}, {"date": "2022-01-25", "close": 63.98, "volume": 574567.0}, {"date": "2022-01-26", "close": 63.53, "volume": 432644.0}, {"date": "2022-01-27", "close": 61.86, "volume": 295257.0}, {"date": "2022-01-28", "close": 61.9, "volume": 351889.0}, {"date": "2022-01-31", "close": 62.7, "volume": 439179.0}, {"date": "2022-02-01", "close": 63.77, "volume": 275677.0}, {"date": "2022-02-02", "close": 63.75, "volume": 334818.0}, {"date": "2022-02-03", "close": 64.62, "volume": 326142.0}, {"date": "2022-02-04", "close": 67.48, "volume": 585881.0}, {"date": "2022-02-07", "close": 68.3, "volume": 933226.0}, {"date": "2022-02-08", "close": 70.96, "volume": 1061854.0}, {"date": "2022-02-09", "close": 68.72, "volume": 551945.0}, {"date": "2022-02-10", "close": 69.12, "volume": 561096.0}, {"date": "2022-02-11", "close": 67.99, "volume": 388647.0}, {"date": "2022-02-14", "close": 66.36, "volume": 530529.0}, {"date": "2022-02-15", "close": 69.56, "volume": 386523.0}, {"date": "2022-02-16", "close": 68.23, "volume": 352860.0}, {"date": "2022-02-17", "close": 66.14, "volume": 467791.0}, {"date": "2022-02-18", "close": 65.94, "volume": 312018.0}, {"date": "2022-02-22", "close": 64.95, "volume": 396267.0}, {"date": "2022-02-23", "close": 64.08, "volume": 301672.0}, {"date": "2022-02-24", "close": 63.37, "volume": 348975.0}, {"date": "2022-02-25", "close": 66.33, "volume": 283838.0}, {"date": "2022-02-28", "close": 66.6, "volume": 464600.0}, {"date": "2022-03-01", "close": 62.2, "volume": 618787.0}, {"date": "2022-03-02", "close": 66.02, "volume": 477488.0}, {"date": "2022-03-03", "close": 65.03, "volume": 327362.0}, {"date": "2022-03-04", "close": 62.3, "volume": 353413.0}, {"date": "2022-03-07", "close": 60.26, "volume": 635159.0}, {"date": "2022-03-08", "close": 59.13, "volume": 1277505.0}, {"date": "2022-03-09", "close": 60.72, "volume": 527467.0}, {"date": "2022-03-10", "close": 62.23, "volume": 510861.0}, {"date": "2022-03-11", "close": 61.78, "volume": 316727.0}, {"date": "2022-03-14", "close": 61.17, "volume": 276261.0}, {"date": "2022-03-15", "close": 60.91, "volume": 273438.0}, {"date": "2022-03-16", "close": 63.83, "volume": 501966.0}, {"date": "2022-03-17", "close": 61.91, "volume": 315862.0}, {"date": "2022-03-18", "close": 62.03, "volume": 598686.0}, {"date": "2022-03-21", "close": 61.44, "volume": 253729.0}, {"date": "2022-03-22", "close": 63.35, "volume": 614055.0}, {"date": "2022-03-23", "close": 60.25, "volume": 507482.0}, {"date": "2022-03-24", "close": 60.88, "volume": 231633.0}, {"date": "2022-03-25", "close": 62.12, "volume": 420251.0}, {"date": "2022-03-28", "close": 60.67, "volume": 385180.0}, {"date": "2022-03-29", "close": 61.45, "volume": 408074.0}, {"date": "2022-03-30", "close": 58.79, "volume": 542820.0}, {"date": "2022-03-31", "close": 57.31, "volume": 610502.0}, {"date": "2022-04-01", "close": 56.95, "volume": 792257.0}, {"date": "2022-04-04", "close": 57.04, "volume": 881509.0}, {"date": "2022-04-05", "close": 55.62, "volume": 392246.0}, {"date": "2022-04-06", "close": 54.73, "volume": 565668.0}, {"date": "2022-04-07", "close": 53.99, "volume": 457904.0}, {"date": "2022-04-08", "close": 54.31, "volume": 501758.0}, {"date": "2022-04-11", "close": 54.33, "volume": 390286.0}, {"date": "2022-04-12", "close": 54.35, "volume": 468066.0}, {"date": "2022-04-13", "close": 56.1, "volume": 666827.0}, {"date": "2022-04-14", "close": 55.63, "volume": 352906.0}, {"date": "2022-04-18", "close": 56.02, "volume": 581469.0}, {"date": "2022-04-19", "close": 58.12, "volume": 762644.0}, {"date": "2022-04-20", "close": 57.22, "volume": 1074917.0}, {"date": "2022-04-21", "close": 54.32, "volume": 1246841.0}, {"date": "2022-04-22", "close": 53.58, "volume": 1023483.0}, {"date": "2022-04-25", "close": 53.07, "volume": 1050271.0}, {"date": "2022-04-26", "close": 52.09, "volume": 519084.0}, {"date": "2022-04-27", "close": 52.59, "volume": 762287.0}, {"date": "2022-04-28", "close": 52.96, "volume": 340194.0}, {"date": "2022-04-29", "close": 51.36, "volume": 318541.0}, {"date": "2022-05-02", "close": 52.73, "volume": 460874.0}, {"date": "2022-05-03", "close": 54.34, "volume": 368151.0}, {"date": "2022-05-04", "close": 56.36, "volume": 619366.0}, {"date": "2022-05-05", "close": 54.61, "volume": 685314.0}, {"date": "2022-05-06", "close": 53.96, "volume": 890920.0}, {"date": "2022-05-09", "close": 53.8, "volume": 672688.0}, {"date": "2022-05-10", "close": 52.77, "volume": 626919.0}, {"date": "2022-05-11", "close": 51.62, "volume": 391851.0}, {"date": "2022-05-12", "close": 51.46, "volume": 526702.0}, {"date": "2022-05-13", "close": 52.69, "volume": 393273.0}, {"date": "2022-05-16", "close": 51.89, "volume": 413359.0}, {"date": "2022-05-17", "close": 54.02, "volume": 322307.0}, {"date": "2022-05-18", "close": 52.33, "volume": 363666.0}, {"date": "2022-05-19", "close": 51.39, "volume": 526502.0}, {"date": "2022-05-20", "close": 51.15, "volume": 464151.0}, {"date": "2022-05-23", "close": 52.07, "volume": 426884.0}, {"date": "2022-05-24", "close": 51.32, "volume": 380847.0}, {"date": "2022-05-25", "close": 52.92, "volume": 333026.0}, {"date": "2022-05-26", "close": 54.87, "volume": 512618.0}, {"date": "2022-05-27", "close": 56.49, "volume": 419180.0}, {"date": "2022-05-31", "close": 56.53, "volume": 373247.0}, {"date": "2022-06-01", "close": 55.64, "volume": 393481.0}, {"date": "2022-06-02", "close": 56.28, "volume": 334190.0}, {"date": "2022-06-03", "close": 55.07, "volume": 456835.0}, {"date": "2022-06-06", "close": 55.75, "volume": 462776.0}, {"date": "2022-06-07", "close": 55.94, "volume": 303819.0}, {"date": "2022-06-08", "close": 54.38, "volume": 255852.0}, {"date": "2022-06-09", "close": 51.99, "volume": 375344.0}, {"date": "2022-06-10", "close": 50.73, "volume": 368555.0}, {"date": "2022-06-13", "close": 50.22, "volume": 608642.0}, {"date": "2022-06-14", "close": 49.79, "volume": 399257.0}, {"date": "2022-06-15", "close": 50.7, "volume": 502363.0}, {"date": "2022-06-16", "close": 49.55, "volume": 606864.0}, {"date": "2022-06-17", "close": 51.38, "volume": 1010913.0}, {"date": "2022-06-21", "close": 52.35, "volume": 730232.0}, {"date": "2022-06-22", "close": 52.94, "volume": 448027.0}, {"date": "2022-06-23", "close": 51.96, "volume": 592364.0}, {"date": "2022-06-24", "close": 53.84, "volume": 1152965.0}, {"date": "2022-06-27", "close": 53.47, "volume": 351384.0}, {"date": "2022-06-28", "close": 53.75, "volume": 500199.0}, {"date": "2022-06-29", "close": 53.29, "volume": 614530.0}, {"date": "2022-06-30", "close": 52.64, "volume": 482653.0}, {"date": "2022-07-01", "close": 53.4, "volume": 486285.0}, {"date": "2022-07-05", "close": 53.44, "volume": 479496.0}, {"date": "2022-07-06", "close": 53.09, "volume": 429675.0}, {"date": "2022-07-07", "close": 54.03, "volume": 386553.0}, {"date": "2022-07-08", "close": 54.39, "volume": 401111.0}, {"date": "2022-07-11", "close": 53.86, "volume": 476355.0}, {"date": "2022-07-12", "close": 54.32, "volume": 409209.0}, {"date": "2022-07-13", "close": 53.63, "volume": 476939.0}, {"date": "2022-07-14", "close": 53.39, "volume": 291880.0}, {"date": "2022-07-15", "close": 55.31, "volume": 441613.0}, {"date": "2022-07-18", "close": 54.51, "volume": 491045.0}, {"date": "2022-07-19", "close": 55.61, "volume": 603946.0}, {"date": "2022-07-20", "close": 56.18, "volume": 883286.0}, {"date": "2022-07-21", "close": 55.66, "volume": 1162105.0}, {"date": "2022-07-22", "close": 56.94, "volume": 670649.0}, {"date": "2022-07-25", "close": 57.77, "volume": 467902.0}, {"date": "2022-07-26", "close": 56.66, "volume": 596323.0}, {"date": "2022-07-27", "close": 58.13, "volume": 529026.0}, {"date": "2022-07-28", "close": 57.19, "volume": 360181.0}, {"date": "2022-07-29", "close": 58.62, "volume": 316692.0}, {"date": "2022-08-01", "close": 58.94, "volume": 413756.0}, {"date": "2022-08-02", "close": 57.97, "volume": 364107.0}, {"date": "2022-08-03", "close": 59.02, "volume": 308385.0}, {"date": "2022-08-04", "close": 59.01, "volume": 515141.0}, {"date": "2022-08-05", "close": 59.75, "volume": 410933.0}, {"date": "2022-08-08", "close": 59.38, "volume": 256275.0}, {"date": "2022-08-09", "close": 59.49, "volume": 246749.0}, {"date": "2022-08-10", "close": 61.66, "volume": 416348.0}, {"date": "2022-08-11", "close": 62.98, "volume": 342317.0}, {"date": "2022-08-12", "close": 63.39, "volume": 273716.0}, {"date": "2022-08-15", "close": 64.27, "volume": 291173.0}, {"date": "2022-08-16", "close": 65.13, "volume": 443413.0}, {"date": "2022-08-17", "close": 64.7, "volume": 284445.0}, {"date": "2022-08-18", "close": 64.86, "volume": 253607.0}, {"date": "2022-08-19", "close": 63.5, "volume": 401721.0}, {"date": "2022-08-22", "close": 61.69, "volume": 287426.0}, {"date": "2022-08-23", "close": 61.16, "volume": 232978.0}, {"date": "2022-08-24", "close": 61.42, "volume": 297935.0}, {"date": "2022-08-25", "close": 62.1, "volume": 236552.0}, {"date": "2022-08-26", "close": 60.72, "volume": 271122.0}, {"date": "2022-08-29", "close": 60.26, "volume": 332014.0}, {"date": "2022-08-30", "close": 59.9, "volume": 398441.0}, {"date": "2022-08-31", "close": 59.03, "volume": 494016.0}, {"date": "2022-09-01", "close": 58.55, "volume": 460792.0}, {"date": "2022-09-02", "close": 58.0, "volume": 320846.0}, {"date": "2022-09-06", "close": 59.13, "volume": 1072881.0}, {"date": "2022-09-07", "close": 59.96, "volume": 416780.0}, {"date": "2022-09-08", "close": 60.15, "volume": 596637.0}, {"date": "2022-09-09", "close": 60.78, "volume": 339512.0}, {"date": "2022-09-12", "close": 61.32, "volume": 368404.0}, {"date": "2022-09-13", "close": 60.97, "volume": 760127.0}, {"date": "2022-09-14", "close": 60.69, "volume": 460813.0}, {"date": "2022-09-15", "close": 62.13, "volume": 562458.0}, {"date": "2022-09-16", "close": 62.36, "volume": 1043480.0}, {"date": "2022-09-19", "close": 63.67, "volume": 270653.0}, {"date": "2022-09-20", "close": 63.51, "volume": 359323.0}, {"date": "2022-09-21", "close": 62.89, "volume": 330334.0}, {"date": "2022-09-22", "close": 61.68, "volume": 325048.0}, {"date": "2022-09-23", "close": 60.74, "volume": 499653.0}, {"date": "2022-09-26", "close": 59.54, "volume": 446179.0}, {"date": "2022-09-27", "close": 59.06, "volume": 413530.0}, {"date": "2022-09-28", "close": 60.54, "volume": 738368.0}, {"date": "2022-09-29", "close": 59.42, "volume": 558852.0}, {"date": "2022-09-30", "close": 59.03, "volume": 347088.0}, {"date": "2022-10-03", "close": 60.61, "volume": 402364.0}, {"date": "2022-10-04", "close": 63.76, "volume": 520508.0}, {"date": "2022-10-05", "close": 63.04, "volume": 294265.0}, {"date": "2022-10-06", "close": 62.68, "volume": 245893.0}, {"date": "2022-10-07", "close": 62.48, "volume": 434170.0}, {"date": "2022-10-10", "close": 61.89, "volume": 277239.0}, {"date": "2022-10-11", "close": 61.34, "volume": 333176.0}, {"date": "2022-10-12", "close": 61.57, "volume": 325659.0}, {"date": "2022-10-13", "close": 64.34, "volume": 500400.0}, {"date": "2022-10-14", "close": 62.23, "volume": 566213.0}, {"date": "2022-10-17", "close": 64.46, "volume": 476389.0}, {"date": "2022-10-18", "close": 64.73, "volume": 385025.0}, {"date": "2022-10-19", "close": 63.39, "volume": 661120.0}, {"date": "2022-10-20", "close": 56.04, "volume": 1247985.0}, {"date": "2022-10-21", "close": 56.01, "volume": 990016.0}, {"date": "2022-10-24", "close": 57.01, "volume": 487010.0}, {"date": "2022-10-25", "close": 58.4, "volume": 568413.0}, {"date": "2022-10-26", "close": 59.59, "volume": 546778.0}, {"date": "2022-10-27", "close": 57.78, "volume": 576002.0}, {"date": "2022-10-28", "close": 60.19, "volume": 397277.0}, {"date": "2022-10-31", "close": 60.0, "volume": 412079.0}, {"date": "2022-11-01", "close": 59.2, "volume": 405000.0}, {"date": "2022-11-02", "close": 58.44, "volume": 577250.0}, {"date": "2022-11-03", "close": 57.69, "volume": 390036.0}, {"date": "2022-11-04", "close": 58.56, "volume": 348973.0}, {"date": "2022-11-07", "close": 59.46, "volume": 263045.0}, {"date": "2022-11-08", "close": 58.44, "volume": 423125.0}, {"date": "2022-11-09", "close": 57.78, "volume": 419775.0}, {"date": "2022-11-10", "close": 61.76, "volume": 465874.0}, {"date": "2022-11-11", "close": 61.15, "volume": 522171.0}, {"date": "2022-11-14", "close": 58.85, "volume": 320444.0}, {"date": "2022-11-15", "close": 58.97, "volume": 294362.0}, {"date": "2022-11-16", "close": 57.57, "volume": 298727.0}, {"date": "2022-11-17", "close": 55.89, "volume": 416264.0}, {"date": "2022-11-18", "close": 56.26, "volume": 307634.0}, {"date": "2022-11-21", "close": 56.8, "volume": 315443.0}, {"date": "2022-11-22", "close": 58.23, "volume": 303227.0}, {"date": "2022-11-23", "close": 59.07, "volume": 378441.0}, {"date": "2022-11-25", "close": 59.54, "volume": 155688.0}, {"date": "2022-11-28", "close": 57.8, "volume": 182288.0}, {"date": "2022-11-29", "close": 58.41, "volume": 181760.0}, {"date": "2022-11-30", "close": 59.99, "volume": 321775.0}, {"date": "2022-12-01", "close": 59.74, "volume": 270139.0}, {"date": "2022-12-02", "close": 59.9, "volume": 240787.0}, {"date": "2022-12-05", "close": 57.42, "volume": 363107.0}, {"date": "2022-12-06", "close": 57.11, "volume": 318971.0}, {"date": "2022-12-07", "close": 57.26, "volume": 353595.0}, {"date": "2022-12-08", "close": 57.32, "volume": 273634.0}, {"date": "2022-12-09", "close": 57.42, "volume": 259191.0}, {"date": "2022-12-12", "close": 58.29, "volume": 332325.0}, {"date": "2022-12-13", "close": 57.18, "volume": 658469.0}, {"date": "2022-12-14", "close": 56.5, "volume": 448338.0}, {"date": "2022-12-15", "close": 55.7, "volume": 573537.0}, {"date": "2022-12-16", "close": 54.78, "volume": 970697.0}, {"date": "2022-12-19", "close": 55.07, "volume": 361153.0}, {"date": "2022-12-20", "close": 55.7, "volume": 396893.0}, {"date": "2022-12-21", "close": 56.85, "volume": 386360.0}, {"date": "2022-12-22", "close": 57.04, "volume": 328621.0}, {"date": "2022-12-23", "close": 58.13, "volume": 472670.0}, {"date": "2022-12-27", "close": 58.43, "volume": 296003.0}, {"date": "2022-12-28", "close": 58.68, "volume": 370391.0}, {"date": "2022-12-29", "close": 60.47, "volume": 361455.0}, {"date": "2022-12-30", "close": 60.31, "volume": 274788.0}, {"date": "2023-01-03", "close": 59.14, "volume": 387031.0}, {"date": "2023-01-04", "close": 59.49, "volume": 345223.0}, {"date": "2023-01-05", "close": 59.31, "volume": 285682.0}, {"date": "2023-01-06", "close": 61.54, "volume": 329110.0}, {"date": "2023-01-09", "close": 60.77, "volume": 419473.0}, {"date": "2023-01-10", "close": 61.66, "volume": 289168.0}, {"date": "2023-01-11", "close": 62.24, "volume": 289087.0}, {"date": "2023-01-12", "close": 62.21, "volume": 531512.0}, {"date": "2023-01-13", "close": 62.45, "volume": 402242.0}, {"date": "2023-01-17", "close": 62.2, "volume": 487439.0}, {"date": "2023-01-18", "close": 59.66, "volume": 557127.0}, {"date": "2023-01-19", "close": 63.02, "volume": 1401825.0}, {"date": "2023-01-20", "close": 63.59, "volume": 818855.0}, {"date": "2023-01-23", "close": 64.09, "volume": 483748.0}, {"date": "2023-01-24", "close": 63.0, "volume": 463233.0}, {"date": "2023-01-25", "close": 62.09, "volume": 442722.0}, {"date": "2023-01-26", "close": 62.87, "volume": 383346.0}, {"date": "2023-01-27", "close": 63.31, "volume": 336543.0}, {"date": "2023-01-30", "close": 62.72, "volume": 264836.0}, {"date": "2023-01-31", "close": 66.07, "volume": 497867.0}, {"date": "2023-02-01", "close": 67.41, "volume": 630768.0}, {"date": "2023-02-02", "close": 68.5, "volume": 379468.0}, {"date": "2023-02-03", "close": 68.58, "volume": 473849.0}, {"date": "2023-02-06", "close": 68.35, "volume": 245652.0}, {"date": "2023-02-07", "close": 68.63, "volume": 340085.0}, {"date": "2023-02-08", "close": 68.39, "volume": 282278.0}, {"date": "2023-02-09", "close": 66.99, "volume": 311338.0}, {"date": "2023-02-10", "close": 66.66, "volume": 290528.0}, {"date": "2023-02-13", "close": 67.02, "volume": 270498.0}, {"date": "2023-02-14", "close": 66.45, "volume": 287555.0}, {"date": "2023-02-15", "close": 66.55, "volume": 310844.0}, {"date": "2023-02-16", "close": 65.45, "volume": 416303.0}, {"date": "2023-02-17", "close": 66.14, "volume": 306122.0}, {"date": "2023-02-21", "close": 65.84, "volume": 341203.0}, {"date": "2023-02-22", "close": 65.1, "volume": 395410.0}, {"date": "2023-02-23", "close": 65.48, "volume": 280644.0}, {"date": "2023-02-24", "close": 65.59, "volume": 286031.0}, {"date": "2023-02-27", "close": 65.92, "volume": 220354.0}, {"date": "2023-02-28", "close": 66.23, "volume": 399911.0}, {"date": "2023-03-01", "close": 65.53, "volume": 378132.0}, {"date": "2023-03-02", "close": 65.55, "volume": 492733.0}, {"date": "2023-03-03", "close": 66.7, "volume": 337154.0}, {"date": "2023-03-06", "close": 66.31, "volume": 358007.0}, {"date": "2023-03-07", "close": 64.47, "volume": 384782.0}, {"date": "2023-03-08", "close": 64.75, "volume": 314824.0}, {"date": "2023-03-09", "close": 61.83, "volume": 731034.0}, {"date": "2023-03-10", "close": 61.13, "volume": 1654669.0}, {"date": "2023-03-13", "close": 51.4, "volume": 3526344.0}, {"date": "2023-03-14", "close": 55.47, "volume": 1657363.0}, {"date": "2023-03-15", "close": 55.28, "volume": 1361202.0}, {"date": "2023-03-16", "close": 57.92, "volume": 1490449.0}, {"date": "2023-03-17", "close": 53.96, "volume": 2211278.0}, {"date": "2023-03-20", "close": 53.5, "volume": 858803.0}, {"date": "2023-03-21", "close": 55.33, "volume": 956828.0}, {"date": "2023-03-22", "close": 51.41, "volume": 660021.0}, {"date": "2023-03-23", "close": 48.94, "volume": 935276.0}, {"date": "2023-03-24", "close": 50.05, "volume": 1491826.0}, {"date": "2023-03-27", "close": 50.3, "volume": 731457.0}, {"date": "2023-03-28", "close": 49.7, "volume": 508023.0}, {"date": "2023-03-29", "close": 50.28, "volume": 836034.0}, {"date": "2023-03-30", "close": 48.71, "volume": 568420.0}, {"date": "2023-03-31", "close": 48.96, "volume": 635690.0}, {"date": "2023-04-03", "close": 49.26, "volume": 534511.0}, {"date": "2023-04-04", "close": 48.28, "volume": 749875.0}, {"date": "2023-04-05", "close": 47.74, "volume": 466069.0}, {"date": "2023-04-06", "close": 48.22, "volume": 394145.0}, {"date": "2023-04-10", "close": 49.16, "volume": 515262.0}, {"date": "2023-04-11", "close": 49.47, "volume": 342844.0}, {"date": "2023-04-12", "close": 49.36, "volume": 485958.0}, {"date": "2023-04-13", "close": 50.17, "volume": 389131.0}, {"date": "2023-04-14", "close": 48.88, "volume": 423281.0}, {"date": "2023-04-17", "close": 49.84, "volume": 493727.0}, {"date": "2023-04-18", "close": 49.05, "volume": 327721.0}, {"date": "2023-04-19", "close": 51.01, "volume": 527439.0}, {"date": "2023-04-20", "close": 52.3, "volume": 1075420.0}, {"date": "2023-04-21", "close": 51.86, "volume": 621120.0}, {"date": "2023-04-24", "close": 51.12, "volume": 398563.0}, {"date": "2023-04-25", "close": 49.17, "volume": 449452.0}, {"date": "2023-04-26", "close": 50.2, "volume": 482427.0}, {"date": "2023-04-27", "close": 50.66, "volume": 391096.0}, {"date": "2023-04-28", "close": 50.25, "volume": 506102.0}, {"date": "2023-05-01", "close": 49.1, "volume": 462081.0}, {"date": "2023-05-02", "close": 47.29, "volume": 862340.0}, {"date": "2023-05-03", "close": 46.8, "volume": 556277.0}, {"date": "2023-05-04", "close": 45.16, "volume": 776517.0}, {"date": "2023-05-05", "close": 48.35, "volume": 614213.0}, {"date": "2023-05-08", "close": 46.91, "volume": 398265.0}, {"date": "2023-05-09", "close": 46.72, "volume": 317158.0}, {"date": "2023-05-10", "close": 45.97, "volume": 314688.0}, {"date": "2023-05-11", "close": 43.75, "volume": 512608.0}, {"date": "2023-05-12", "close": 43.8, "volume": 377081.0}, {"date": "2023-05-15", "close": 45.36, "volume": 212214.0}, {"date": "2023-05-16", "close": 46.93, "volume": 615885.0}, {"date": "2023-05-17", "close": 51.76, "volume": 783546.0}, {"date": "2023-05-18", "close": 51.14, "volume": 584455.0}, {"date": "2023-05-19", "close": 49.08, "volume": 496207.0}, {"date": "2023-05-22", "close": 51.46, "volume": 377280.0}, {"date": "2023-05-23", "close": 51.45, "volume": 584340.0}, {"date": "2023-05-24", "close": 50.19, "volume": 356794.0}, {"date": "2023-05-25", "close": 49.37, "volume": 385323.0}, {"date": "2023-05-26", "close": 49.53, "volume": 317417.0}, {"date": "2023-05-30", "close": 49.17, "volume": 294857.0}, {"date": "2023-05-31", "close": 47.3, "volume": 769970.0}, {"date": "2023-06-01", "close": 47.58, "volume": 568867.0}, {"date": "2023-06-02", "close": 51.46, "volume": 524861.0}, {"date": "2023-06-05", "close": 49.3, "volume": 540215.0}, {"date": "2023-06-06", "close": 52.09, "volume": 588550.0}, {"date": "2023-06-07", "close": 53.66, "volume": 614679.0}, {"date": "2023-06-08", "close": 53.67, "volume": 362209.0}, {"date": "2023-06-09", "close": 52.23, "volume": 266146.0}, {"date": "2023-06-12", "close": 52.78, "volume": 348422.0}, {"date": "2023-06-13", "close": 55.4, "volume": 643534.0}, {"date": "2023-06-14", "close": 53.28, "volume": 397960.0}, {"date": "2023-06-15", "close": 54.41, "volume": 291533.0}, {"date": "2023-06-16", "close": 53.45, "volume": 850811.0}, {"date": "2023-06-20", "close": 53.07, "volume": 241677.0}, {"date": "2023-06-21", "close": 52.15, "volume": 249873.0}, {"date": "2023-06-22", "close": 49.81, "volume": 321570.0}, {"date": "2023-06-23", "close": 48.94, "volume": 443024.0}, {"date": "2023-06-26", "close": 49.69, "volume": 236389.0}, {"date": "2023-06-27", "close": 51.06, "volume": 202630.0}, {"date": "2023-06-28", "close": 51.18, "volume": 340554.0}, {"date": "2023-06-29", "close": 52.18, "volume": 281112.0}, {"date": "2023-06-30", "close": 51.5, "volume": 437525.0}, {"date": "2023-07-03", "close": 53.14, "volume": 212082.0}, {"date": "2023-07-05", "close": 52.42, "volume": 227767.0}, {"date": "2023-07-06", "close": 51.81, "volume": 323353.0}, {"date": "2023-07-07", "close": 52.85, "volume": 382512.0}, {"date": "2023-07-10", "close": 53.5, "volume": 338310.0}, {"date": "2023-07-11", "close": 54.37, "volume": 455278.0}, {"date": "2023-07-12", "close": 56.2, "volume": 377615.0}, {"date": "2023-07-13", "close": 56.85, "volume": 395095.0}, {"date": "2023-07-14", "close": 56.52, "volume": 471733.0}, {"date": "2023-07-17", "close": 57.38, "volume": 362270.0}, {"date": "2023-07-18", "close": 60.22, "volume": 562779.0}, {"date": "2023-07-19", "close": 61.44, "volume": 821310.0}, {"date": "2023-07-20", "close": 65.43, "volume": 1056130.0}, {"date": "2023-07-21", "close": 63.45, "volume": 642961.0}, {"date": "2023-07-24", "close": 63.45, "volume": 1116251.0}, {"date": "2023-07-25", "close": 62.27, "volume": 662039.0}, {"date": "2023-07-26", "close": 64.58, "volume": 547410.0}, {"date": "2023-07-27", "close": 62.46, "volume": 713089.0}, {"date": "2023-07-28", "close": 63.92, "volume": 331349.0}, {"date": "2023-07-31", "close": 63.85, "volume": 421448.0}, {"date": "2023-08-01", "close": 62.64, "volume": 414648.0}, {"date": "2023-08-02", "close": 61.77, "volume": 364911.0}, {"date": "2023-08-03", "close": 62.92, "volume": 260001.0}, {"date": "2023-08-04", "close": 63.37, "volume": 197180.0}, {"date": "2023-08-07", "close": 65.54, "volume": 381746.0}, {"date": "2023-08-08", "close": 64.26, "volume": 224310.0}, {"date": "2023-08-09", "close": 63.36, "volume": 138055.0}, {"date": "2023-08-10", "close": 62.87, "volume": 153283.0}, {"date": "2023-08-11", "close": 63.45, "volume": 178302.0}, {"date": "2023-08-14", "close": 62.95, "volume": 171998.0}, {"date": "2023-08-15", "close": 61.27, "volume": 220911.0}, {"date": "2023-08-16", "close": 60.12, "volume": 296298.0}, {"date": "2023-08-17", "close": 60.19, "volume": 302390.0}, {"date": "2023-08-18", "close": 59.65, "volume": 287596.0}, {"date": "2023-08-21", "close": 59.46, "volume": 225672.0}, {"date": "2023-08-22", "close": 58.73, "volume": 330362.0}, {"date": "2023-08-23", "close": 60.06, "volume": 215724.0}, {"date": "2023-08-24", "close": 60.46, "volume": 270163.0}, {"date": "2023-08-25", "close": 60.63, "volume": 312095.0}, {"date": "2023-08-28", "close": 61.51, "volume": 372515.0}, {"date": "2023-08-29", "close": 61.52, "volume": 309295.0}, {"date": "2023-08-30", "close": 61.55, "volume": 312145.0}, {"date": "2023-08-31", "close": 62.44, "volume": 317908.0}, {"date": "2023-09-01", "close": 63.6, "volume": 314296.0}, {"date": "2023-09-05", "close": 61.76, "volume": 313606.0}, {"date": "2023-09-06", "close": 61.1, "volume": 295409.0}, {"date": "2023-09-07", "close": 61.26, "volume": 289510.0}, {"date": "2023-09-08", "close": 62.32, "volume": 304533.0}, {"date": "2023-09-11", "close": 61.5, "volume": 272291.0}, {"date": "2023-09-12", "close": 61.89, "volume": 288132.0}, {"date": "2023-09-13", "close": 61.52, "volume": 773107.0}, {"date": "2023-09-14", "close": 61.93, "volume": 343174.0}, {"date": "2023-09-15", "close": 61.66, "volume": 1639461.0}, {"date": "2023-09-18", "close": 61.61, "volume": 365767.0}, {"date": "2023-09-19", "close": 61.63, "volume": 394939.0}, {"date": "2023-09-20", "close": 60.58, "volume": 547226.0}, {"date": "2023-09-21", "close": 59.78, "volume": 483280.0}, {"date": "2023-09-22", "close": 59.28, "volume": 530020.0}, {"date": "2023-09-25", "close": 60.15, "volume": 292455.0}, {"date": "2023-09-26", "close": 58.24, "volume": 486722.0}, {"date": "2023-09-27", "close": 57.6, "volume": 364440.0}, {"date": "2023-09-28", "close": 58.47, "volume": 273393.0}, {"date": "2023-09-29", "close": 58.9, "volume": 301292.0}, {"date": "2023-10-02", "close": 57.94, "volume": 289292.0}, {"date": "2023-10-03", "close": 57.05, "volume": 239831.0}, {"date": "2023-10-04", "close": 57.22, "volume": 217433.0}, {"date": "2023-10-05", "close": 58.75, "volume": 346203.0}, {"date": "2023-10-06", "close": 58.43, "volume": 395323.0}, {"date": "2023-10-09", "close": 58.08, "volume": 172083.0}, {"date": "2023-10-10", "close": 58.21, "volume": 444289.0}, {"date": "2023-10-11", "close": 58.76, "volume": 226407.0}, {"date": "2023-10-12", "close": 58.24, "volume": 244325.0}, {"date": "2023-10-13", "close": 57.36, "volume": 392116.0}, {"date": "2023-10-16", "close": 58.51, "volume": 289596.0}, {"date": "2023-10-17", "close": 60.09, "volume": 463677.0}, {"date": "2023-10-18", "close": 58.15, "volume": 341143.0}, {"date": "2023-10-19", "close": 56.13, "volume": 563364.0}, {"date": "2023-10-20", "close": 53.58, "volume": 598354.0}, {"date": "2023-10-23", "close": 53.88, "volume": 498692.0}, {"date": "2023-10-24", "close": 53.9, "volume": 505335.0}, {"date": "2023-10-25", "close": 54.18, "volume": 415581.0}, {"date": "2023-10-26", "close": 55.79, "volume": 348593.0}, {"date": "2023-10-27", "close": 54.49, "volume": 357587.0}, {"date": "2023-10-30", "close": 54.83, "volume": 298323.0}, {"date": "2023-10-31", "close": 55.06, "volume": 419990.0}, {"date": "2023-11-01", "close": 54.36, "volume": 506291.0}, {"date": "2023-11-02", "close": 57.17, "volume": 302975.0}, {"date": "2023-11-03", "close": 57.77, "volume": 484776.0}, {"date": "2023-11-06", "close": 56.9, "volume": 344164.0}, {"date": "2023-11-07", "close": 56.24, "volume": 308118.0}, {"date": "2023-11-08", "close": 55.79, "volume": 340577.0}, {"date": "2023-11-09", "close": 54.97, "volume": 306285.0}, {"date": "2023-11-10", "close": 54.57, "volume": 521643.0}, {"date": "2023-11-13", "close": 54.39, "volume": 346309.0}, {"date": "2023-11-14", "close": 57.0, "volume": 637790.0}, {"date": "2023-11-15", "close": 56.63, "volume": 566692.0}, {"date": "2023-11-16", "close": 55.04, "volume": 553228.0}, {"date": "2023-11-17", "close": 54.96, "volume": 713759.0}, {"date": "2023-11-20", "close": 54.72, "volume": 476645.0}, {"date": "2023-11-21", "close": 53.45, "volume": 601430.0}, {"date": "2023-11-22", "close": 54.29, "volume": 416234.0}, {"date": "2023-11-24", "close": 54.74, "volume": 328405.0}, {"date": "2023-11-27", "close": 54.89, "volume": 461883.0}, {"date": "2023-11-28", "close": 54.74, "volume": 480653.0}, {"date": "2023-11-29", "close": 55.26, "volume": 719855.0}, {"date": "2023-11-30", "close": 54.88, "volume": 551229.0}, {"date": "2023-12-01", "close": 56.63, "volume": 861844.0}, {"date": "2023-12-04", "close": 57.0, "volume": 350917.0}, {"date": "2023-12-05", "close": 56.72, "volume": 355450.0}, {"date": "2023-12-06", "close": 56.43, "volume": 250316.0}, {"date": "2023-12-07", "close": 57.41, "volume": 392047.0}, {"date": "2023-12-08", "close": 57.72, "volume": 355215.0}, {"date": "2023-12-11", "close": 58.01, "volume": 405398.0}, {"date": "2023-12-12", "close": 57.15, "volume": 384203.0}, {"date": "2023-12-13", "close": 59.93, "volume": 655206.0}, {"date": "2023-12-14", "close": 62.71, "volume": 1254628.0}, {"date": "2023-12-15", "close": 62.35, "volume": 1727332.0}, {"date": "2023-12-18", "close": 62.15, "volume": 728349.0}, {"date": "2023-12-19", "close": 63.93, "volume": 823810.0}, {"date": "2023-12-20", "close": 61.89, "volume": 555101.0}, {"date": "2023-12-21", "close": 63.33, "volume": 596639.0}, {"date": "2023-12-22", "close": 64.03, "volume": 229361.0}, {"date": "2023-12-26", "close": 64.69, "volume": 236665.0}, {"date": "2023-12-27", "close": 64.86, "volume": 299031.0}, {"date": "2023-12-28", "close": 65.48, "volume": 285760.0}, {"date": "2023-12-29", "close": 64.63, "volume": 362133.0}, {"date": "2024-01-02", "close": 64.01, "volume": 511801.0}, {"date": "2024-01-03", "close": 61.15, "volume": 439647.0}, {"date": "2024-01-04", "close": 62.13, "volume": 385965.0}, {"date": "2024-01-05", "close": 62.86, "volume": 338238.0}, {"date": "2024-01-08", "close": 63.36, "volume": 243257.0}, {"date": "2024-01-09", "close": 62.38, "volume": 478734.0}, {"date": "2024-01-10", "close": 63.15, "volume": 449837.0}, {"date": "2024-01-11", "close": 63.27, "volume": 552768.0}, {"date": "2024-01-12", "close": 62.58, "volume": 323621.0}, {"date": "2024-01-16", "close": 62.54, "volume": 601234.0}, {"date": "2024-01-17", "close": 61.62, "volume": 636871.0}, {"date": "2024-01-18", "close": 63.12, "volume": 803755.0}, {"date": "2024-01-19", "close": 63.76, "volume": 623278.0}, {"date": "2024-01-22", "close": 64.14, "volume": 558514.0}, {"date": "2024-01-23", "close": 62.54, "volume": 649557.0}, {"date": "2024-01-24", "close": 62.96, "volume": 527055.0}, {"date": "2024-01-25", "close": 62.69, "volume": 1095606.0}, {"date": "2024-01-26", "close": 61.77, "volume": 633562.0}, {"date": "2024-01-29", "close": 63.87, "volume": 478145.0}, {"date": "2024-01-30", "close": 63.61, "volume": 408271.0}, {"date": "2024-01-31", "close": 61.0, "volume": 609877.0}, {"date": "2024-02-01", "close": 60.52, "volume": 853725.0}, {"date": "2024-02-02", "close": 60.26, "volume": 500646.0}, {"date": "2024-02-05", "close": 59.61, "volume": 485731.0}, {"date": "2024-02-06", "close": 59.09, "volume": 412495.0}, {"date": "2024-02-07", "close": 58.95, "volume": 426764.0}, {"date": "2024-02-08", "close": 59.37, "volume": 352359.0}, {"date": "2024-02-09", "close": 59.27, "volume": 440179.0}, {"date": "2024-02-12", "close": 59.56, "volume": 752531.0}, {"date": "2024-02-13", "close": 56.34, "volume": 829794.0}, {"date": "2024-02-14", "close": 57.88, "volume": 585454.0}, {"date": "2024-02-15", "close": 60.27, "volume": 558655.0}, {"date": "2024-02-16", "close": 59.55, "volume": 386948.0}, {"date": "2024-02-20", "close": 59.32, "volume": 295906.0}, {"date": "2024-02-21", "close": 59.11, "volume": 260408.0}, {"date": "2024-02-22", "close": 59.18, "volume": 354173.0}, {"date": "2024-02-23", "close": 58.67, "volume": 346155.0}, {"date": "2024-02-26", "close": 58.06, "volume": 334632.0}, {"date": "2024-02-27", "close": 58.53, "volume": 249367.0}, {"date": "2024-02-28", "close": 57.62, "volume": 214879.0}, {"date": "2024-02-29", "close": 58.65, "volume": 285053.0}, {"date": "2024-03-01", "close": 58.1, "volume": 289747.0}, {"date": "2024-03-04", "close": 57.96, "volume": 375590.0}, {"date": "2024-03-05", "close": 61.08, "volume": 542367.0}, {"date": "2024-03-06", "close": 60.89, "volume": 330755.0}, {"date": "2024-03-07", "close": 60.95, "volume": 281701.0}, {"date": "2024-03-08", "close": 60.69, "volume": 358557.0}, {"date": "2024-03-11", "close": 60.15, "volume": 626656.0}, {"date": "2024-03-12", "close": 59.33, "volume": 452660.0}, {"date": "2024-03-13", "close": 59.19, "volume": 292228.0}, {"date": "2024-03-14", "close": 58.08, "volume": 399943.0}, {"date": "2024-03-15", "close": 59.0, "volume": 838990.0}, {"date": "2024-03-18", "close": 59.51, "volume": 487596.0}, {"date": "2024-03-19", "close": 59.78, "volume": 298819.0}, {"date": "2024-03-20", "close": 60.32, "volume": 550537.0}, {"date": "2024-03-21", "close": 60.85, "volume": 341115.0}, {"date": "2024-03-22", "close": 59.46, "volume": 381286.0}, {"date": "2024-03-25", "close": 59.08, "volume": 293001.0}, {"date": "2024-03-26", "close": 58.53, "volume": 362262.0}, {"date": "2024-03-27", "close": 60.77, "volume": 405540.0}, {"date": "2024-03-28", "close": 61.55, "volume": 467071.0}, {"date": "2024-04-01", "close": 59.59, "volume": 521230.0}, {"date": "2024-04-02", "close": 58.55, "volume": 494880.0}, {"date": "2024-04-03", "close": 57.92, "volume": 408380.0}, {"date": "2024-04-04", "close": 58.23, "volume": 418804.0}, {"date": "2024-04-05", "close": 58.65, "volume": 612213.0}, {"date": "2024-04-08", "close": 59.39, "volume": 533964.0}, {"date": "2024-04-09", "close": 59.87, "volume": 363935.0}, {"date": "2024-04-10", "close": 57.14, "volume": 444440.0}, {"date": "2024-04-11", "close": 57.08, "volume": 313531.0}, {"date": "2024-04-12", "close": 56.52, "volume": 226213.0}, {"date": "2024-04-15", "close": 56.43, "volume": 414331.0}, {"date": "2024-04-16", "close": 55.51, "volume": 358457.0}, {"date": "2024-04-17", "close": 55.92, "volume": 596235.0}, {"date": "2024-04-18", "close": 55.98, "volume": 544559.0}, {"date": "2024-04-19", "close": 58.68, "volume": 829891.0}, {"date": "2024-04-22", "close": 59.2, "volume": 510766.0}, {"date": "2024-04-23", "close": 60.16, "volume": 441046.0}, {"date": "2024-04-24", "close": 60.12, "volume": 304813.0}, {"date": "2024-04-25", "close": 58.61, "volume": 429933.0}, {"date": "2024-04-26", "close": 57.81, "volume": 329693.0}, {"date": "2024-04-29", "close": 58.07, "volume": 352782.0}, {"date": "2024-04-30", "close": 57.4, "volume": 405365.0}, {"date": "2024-05-01", "close": 58.37, "volume": 420759.0}, {"date": "2024-05-02", "close": 59.89, "volume": 720539.0}, {"date": "2024-05-03", "close": 60.58, "volume": 307007.0}, {"date": "2024-05-06", "close": 61.34, "volume": 595429.0}, {"date": "2024-05-07", "close": 60.72, "volume": 302924.0}, {"date": "2024-05-08", "close": 60.6, "volume": 394807.0}, {"date": "2024-05-09", "close": 61.28, "volume": 317516.0}, {"date": "2024-05-10", "close": 61.44, "volume": 209878.0}, {"date": "2024-05-13", "close": 61.49, "volume": 323756.0}, {"date": "2024-05-14", "close": 62.18, "volume": 282974.0}, {"date": "2024-05-15", "close": 61.71, "volume": 243682.0}, {"date": "2024-05-16", "close": 62.35, "volume": 327818.0}, {"date": "2024-05-17", "close": 62.36, "volume": 222262.0}, {"date": "2024-05-20", "close": 61.21, "volume": 256488.0}, {"date": "2024-05-21", "close": 61.05, "volume": 212661.0}, {"date": "2024-05-22", "close": 59.96, "volume": 261886.0}, {"date": "2024-05-23", "close": 58.7, "volume": 330273.0}, {"date": "2024-05-24", "close": 59.46, "volume": 220456.0}, {"date": "2024-05-28", "close": 59.03, "volume": 191897.0}, {"date": "2024-05-29", "close": 58.63, "volume": 381877.0}, {"date": "2024-05-30", "close": 59.7, "volume": 314824.0}, {"date": "2024-05-31", "close": 60.28, "volume": 373246.0}, {"date": "2024-06-03", "close": 58.83, "volume": 211981.0}, {"date": "2024-06-04", "close": 57.95, "volume": 321515.0}, {"date": "2024-06-05", "close": 58.34, "volume": 303436.0}, {"date": "2024-06-06", "close": 58.43, "volume": 236940.0}, {"date": "2024-06-07", "close": 58.71, "volume": 331336.0}, {"date": "2024-06-10", "close": 57.38, "volume": 392855.0}, {"date": "2024-06-11", "close": 57.48, "volume": 289311.0}, {"date": "2024-06-12", "close": 58.72, "volume": 301924.0}, {"date": "2024-06-13", "close": 57.43, "volume": 406185.0}, {"date": "2024-06-14", "close": 57.04, "volume": 274349.0}, {"date": "2024-06-17", "close": 57.86, "volume": 304181.0}, {"date": "2024-06-18", "close": 57.63, "volume": 304731.0}, {"date": "2024-06-20", "close": 58.32, "volume": 345180.0}, {"date": "2024-06-21", "close": 58.39, "volume": 755965.0}, {"date": "2024-06-24", "close": 59.48, "volume": 272004.0}, {"date": "2024-06-25", "close": 58.48, "volume": 311276.0}, {"date": "2024-06-26", "close": 58.9, "volume": 252814.0}, {"date": "2024-06-27", "close": 59.63, "volume": 474182.0}, {"date": "2024-06-28", "close": 61.14, "volume": 692032.0}, {"date": "2024-07-01", "close": 60.66, "volume": 343839.0}, {"date": "2024-07-02", "close": 61.63, "volume": 188286.0}, {"date": "2024-07-03", "close": 60.48, "volume": 170156.0}, {"date": "2024-07-05", "close": 59.32, "volume": 226602.0}, {"date": "2024-07-08", "close": 59.57, "volume": 325392.0}, {"date": "2024-07-09", "close": 60.82, "volume": 376651.0}, {"date": "2024-07-10", "close": 62.33, "volume": 319100.0}, {"date": "2024-07-11", "close": 64.2, "volume": 480273.0}, {"date": "2024-07-12", "close": 64.31, "volume": 327007.0}, {"date": "2024-07-15", "close": 67.24, "volume": 958995.0}, {"date": "2024-07-16", "close": 70.66, "volume": 755313.0}, {"date": "2024-07-17", "close": 70.68, "volume": 922979.0}, {"date": "2024-07-18", "close": 66.04, "volume": 1159271.0}, {"date": "2024-07-19", "close": 66.0, "volume": 451970.0}, {"date": "2024-07-22", "close": 66.7, "volume": 403663.0}, {"date": "2024-07-23", "close": 67.31, "volume": 472152.0}, {"date": "2024-07-24", "close": 65.12, "volume": 388021.0}, {"date": "2024-07-25", "close": 66.2, "volume": 445409.0}, {"date": "2024-07-26", "close": 67.3, "volume": 340242.0}, {"date": "2024-07-29", "close": 65.79, "volume": 368305.0}, {"date": "2024-07-30", "close": 67.05, "volume": 465126.0}, {"date": "2024-07-31", "close": 66.1, "volume": 453677.0}, {"date": "2024-08-01", "close": 63.44, "volume": 500914.0}, {"date": "2024-08-02", "close": 60.4, "volume": 462288.0}, {"date": "2024-08-05", "close": 58.18, "volume": 486871.0}, {"date": "2024-08-06", "close": 58.51, "volume": 292874.0}, {"date": "2024-08-07", "close": 57.92, "volume": 167894.0}, {"date": "2024-08-08", "close": 59.52, "volume": 228033.0}, {"date": "2024-08-09", "close": 60.11, "volume": 314314.0}, {"date": "2024-08-12", "close": 58.97, "volume": 256195.0}, {"date": "2024-08-13", "close": 59.42, "volume": 319958.0}, {"date": "2024-08-14", "close": 59.12, "volume": 201368.0}, {"date": "2024-08-15", "close": 60.81, "volume": 202799.0}, {"date": "2024-08-16", "close": 61.59, "volume": 218119.0}, {"date": "2024-08-19", "close": 62.59, "volume": 290009.0}, {"date": "2024-08-20", "close": 61.52, "volume": 194795.0}, {"date": "2024-08-21", "close": 62.93, "volume": 494015.0}, {"date": "2024-08-22", "close": 64.34, "volume": 549734.0}, {"date": "2024-08-23", "close": 68.35, "volume": 720965.0}, {"date": "2024-08-26", "close": 66.24, "volume": 526237.0}, {"date": "2024-08-27", "close": 66.0, "volume": 323375.0}, {"date": "2024-08-28", "close": 66.59, "volume": 523233.0}, {"date": "2024-08-29", "close": 66.53, "volume": 261446.0}, {"date": "2024-08-30", "close": 67.22, "volume": 232427.0}, {"date": "2024-09-03", "close": 66.1, "volume": 318348.0}, {"date": "2024-09-04", "close": 65.53, "volume": 250602.0}, {"date": "2024-09-05", "close": 64.94, "volume": 237872.0}, {"date": "2024-09-06", "close": 67.55, "volume": 844360.0}, {"date": "2024-09-09", "close": 67.97, "volume": 715560.0}, {"date": "2024-09-10", "close": 68.15, "volume": 424834.0}, {"date": "2024-09-11", "close": 67.78, "volume": 356219.0}, {"date": "2024-09-12", "close": 68.21, "volume": 216262.0}, {"date": "2024-09-13", "close": 70.13, "volume": 358364.0}, {"date": "2024-09-16", "close": 71.17, "volume": 432107.0}, {"date": "2024-09-17", "close": 71.94, "volume": 311484.0}, {"date": "2024-09-18", "close": 71.93, "volume": 443999.0}, {"date": "2024-09-19", "close": 73.9, "volume": 476983.0}, {"date": "2024-09-20", "close": 72.0, "volume": 1422653.0}, {"date": "2024-09-23", "close": 71.71, "volume": 477211.0}, {"date": "2024-09-24", "close": 70.95, "volume": 462090.0}, {"date": "2024-09-25", "close": 70.02, "volume": 342917.0}, {"date": "2024-09-26", "close": 70.71, "volume": 213447.0}, {"date": "2024-09-27", "close": 70.47, "volume": 262478.0}, {"date": "2024-09-30", "close": 71.46, "volume": 400584.0}, {"date": "2024-10-01", "close": 70.42, "volume": 389576.0}, {"date": "2024-10-02", "close": 69.88, "volume": 190390.0}, {"date": "2024-10-03", "close": 70.31, "volume": 207263.0}, {"date": "2024-10-04", "close": 72.0, "volume": 233154.0}, {"date": "2024-10-07", "close": 72.21, "volume": 250091.0}, {"date": "2024-10-08", "close": 73.18, "volume": 550349.0}, {"date": "2024-10-09", "close": 74.3, "volume": 393162.0}, {"date": "2024-10-10", "close": 73.67, "volume": 529213.0}, {"date": "2024-10-11", "close": 75.79, "volume": 440507.0}, {"date": "2024-10-14", "close": 77.09, "volume": 536937.0}, {"date": "2024-10-15", "close": 77.57, "volume": 423225.0}, {"date": "2024-10-16", "close": 78.46, "volume": 608794.0}, {"date": "2024-10-17", "close": 80.54, "volume": 875630.0}, {"date": "2024-10-18", "close": 79.02, "volume": 907458.0}, {"date": "2024-10-21", "close": 76.63, "volume": 418255.0}, {"date": "2024-10-22", "close": 77.42, "volume": 253667.0}, {"date": "2024-10-23", "close": 77.45, "volume": 412772.0}, {"date": "2024-10-24", "close": 77.95, "volume": 295083.0}, {"date": "2024-10-25", "close": 76.76, "volume": 227485.0}, {"date": "2024-10-28", "close": 78.18, "volume": 376280.0}, {"date": "2024-10-29", "close": 77.57, "volume": 366629.0}, {"date": "2024-10-30", "close": 77.36, "volume": 469487.0}, {"date": "2024-10-31", "close": 76.95, "volume": 432623.0}, {"date": "2024-11-01", "close": 76.8, "volume": 340753.0}, {"date": "2024-11-04", "close": 75.96, "volume": 313663.0}, {"date": "2024-11-05", "close": 77.18, "volume": 315293.0}, {"date": "2024-11-06", "close": 85.48, "volume": 1519678.0}, {"date": "2024-11-07", "close": 82.97, "volume": 730478.0}, {"date": "2024-11-08", "close": 84.09, "volume": 492374.0}, {"date": "2024-11-11", "close": 87.96, "volume": 708252.0}, {"date": "2024-11-12", "close": 89.0, "volume": 522431.0}, {"date": "2024-11-13", "close": 89.11, "volume": 487812.0}, {"date": "2024-11-14", "close": 88.89, "volume": 287348.0}, {"date": "2024-11-15", "close": 87.04, "volume": 488618.0}, {"date": "2024-11-18", "close": 86.01, "volume": 488755.0}, {"date": "2024-11-19", "close": 85.9, "volume": 358416.0}, {"date": "2024-11-20", "close": 83.9, "volume": 611907.0}, {"date": "2024-11-21", "close": 85.08, "volume": 877797.0}, {"date": "2024-11-22", "close": 87.73, "volume": 365680.0}, {"date": "2024-11-25", "close": 89.68, "volume": 551652.0}, {"date": "2024-11-26", "close": 89.24, "volume": 243995.0}, {"date": "2024-11-27", "close": 89.22, "volume": 236189.0}, {"date": "2024-11-29", "close": 88.45, "volume": 177924.0}, {"date": "2024-12-02", "close": 88.64, "volume": 272122.0}, {"date": "2024-12-03", "close": 88.05, "volume": 225800.0}, {"date": "2024-12-04", "close": 89.0, "volume": 350364.0}, {"date": "2024-12-05", "close": 87.1, "volume": 229448.0}, {"date": "2024-12-06", "close": 87.71, "volume": 273633.0}, {"date": "2024-12-09", "close": 85.44, "volume": 260271.0}, {"date": "2024-12-10", "close": 85.42, "volume": 268381.0}, {"date": "2024-12-11", "close": 86.69, "volume": 325413.0}, {"date": "2024-12-12", "close": 85.53, "volume": 302356.0}, {"date": "2024-12-13", "close": 84.42, "volume": 311711.0}, {"date": "2024-12-16", "close": 85.25, "volume": 539926.0}, {"date": "2024-12-17", "close": 82.35, "volume": 737436.0}, {"date": "2024-12-18", "close": 77.9, "volume": 704127.0}, {"date": "2024-12-19", "close": 76.78, "volume": 609532.0}, {"date": "2024-12-20", "close": 76.77, "volume": 1049503.0}, {"date": "2024-12-23", "close": 77.65, "volume": 268468.0}, {"date": "2024-12-24", "close": 78.3, "volume": 127946.0}, {"date": "2024-12-26", "close": 78.63, "volume": 168656.0}, {"date": "2024-12-27", "close": 77.61, "volume": 222109.0}, {"date": "2024-12-30", "close": 77.715, "volume": 288940.0}, {"date": "2024-12-31", "close": 78.2, "volume": 225797.0}, {"date": "2025-01-02", "close": 76.81, "volume": 223071.0}, {"date": "2025-01-03", "close": 77.25, "volume": 298682.0}, {"date": "2025-01-06", "close": 77.59, "volume": 280327.0}, {"date": "2025-01-07", "close": 76.68, "volume": 411283.0}, {"date": "2025-01-08", "close": 76.64, "volume": 444478.0}, {"date": "2025-01-10", "close": 73.25, "volume": 620384.0}, {"date": "2025-01-13", "close": 74.05, "volume": 683683.0}, {"date": "2025-01-14", "close": 76.77, "volume": 625336.0}, {"date": "2025-01-15", "close": 78.91, "volume": 530986.0}, {"date": "2025-01-16", "close": 78.96, "volume": 491762.0}, {"date": "2025-01-17", "close": 80.74, "volume": 390539.0}, {"date": "2025-01-21", "close": 81.57, "volume": 408408.0}, {"date": "2025-01-22", "close": 80.56, "volume": 787130.0}, {"date": "2025-01-23", "close": 76.95, "volume": 891303.0}, {"date": "2025-01-24", "close": 77.45, "volume": 676498.0}, {"date": "2025-01-27", "close": 78.68, "volume": 493017.0}, {"date": "2025-01-28", "close": 77.83, "volume": 437990.0}, {"date": "2025-01-29", "close": 78.51, "volume": 505572.0}, {"date": "2025-01-30", "close": 79.3, "volume": 313422.0}, {"date": "2025-01-31", "close": 78.95, "volume": 369049.0}, {"date": "2025-02-03", "close": 77.23, "volume": 442138.0}, {"date": "2025-02-04", "close": 80.06, "volume": 733537.0}, {"date": "2025-02-05", "close": 82.51, "volume": 592210.0}, {"date": "2025-02-06", "close": 83.52, "volume": 472177.0}, {"date": "2025-02-07", "close": 83.0, "volume": 467194.0}, {"date": "2025-02-10", "close": 82.13, "volume": 439715.0}, {"date": "2025-02-11", "close": 83.85, "volume": 368884.0}, {"date": "2025-02-12", "close": 82.01, "volume": 396252.0}, {"date": "2025-02-13", "close": 82.36, "volume": 344516.0}, {"date": "2025-02-14", "close": 81.02, "volume": 336731.0}, {"date": "2025-02-18", "close": 82.21, "volume": 350919.0}, {"date": "2025-02-19", "close": 82.16, "volume": 320893.0}, {"date": "2025-02-20", "close": 81.06, "volume": 368614.0}, {"date": "2025-02-21", "close": 79.58, "volume": 381405.0}, {"date": "2025-02-24", "close": 78.65, "volume": 357669.0}, {"date": "2025-02-25", "close": 78.91, "volume": 351327.0}, {"date": "2025-02-26", "close": 78.15, "volume": 358845.0}, {"date": "2025-02-27", "close": 78.59, "volume": 253136.0}, {"date": "2025-02-28", "close": 79.16, "volume": 431335.0}, {"date": "2025-03-03", "close": 78.1, "volume": 420025.0}, {"date": "2025-03-04", "close": 74.72, "volume": 551186.0}, {"date": "2025-03-05", "close": 75.19, "volume": 505372.0}, {"date": "2025-03-06", "close": 73.72, "volume": 409735.0}, {"date": "2025-03-07", "close": 74.01, "volume": 773815.0}, {"date": "2025-03-10", "close": 71.76, "volume": 852564.0}, {"date": "2025-03-11", "close": 70.86, "volume": 783791.0}, {"date": "2025-03-12", "close": 72.16, "volume": 678918.0}, {"date": "2025-03-13", "close": 71.46, "volume": 565384.0}, {"date": "2025-03-14", "close": 74.65, "volume": 453813.0}, {"date": "2025-03-17", "close": 75.62, "volume": 541277.0}, {"date": "2025-03-18", "close": 75.37, "volume": 406438.0}, {"date": "2025-03-19", "close": 76.22, "volume": 363909.0}, {"date": "2025-03-20", "close": 75.61, "volume": 362984.0}, {"date": "2025-03-21", "close": 75.88, "volume": 758358.0}, {"date": "2025-03-24", "close": 77.65, "volume": 407823.0}, {"date": "2025-03-25", "close": 76.85, "volume": 491497.0}, {"date": "2025-03-26", "close": 76.38, "volume": 310512.0}, {"date": "2025-03-27", "close": 75.31, "volume": 492263.0}, {"date": "2025-03-28", "close": 73.79, "volume": 432734.0}, {"date": "2025-03-31", "close": 74.7, "volume": 398517.0}, {"date": "2025-04-01", "close": 74.36, "volume": 351013.0}, {"date": "2025-04-02", "close": 74.71, "volume": 566028.0}, {"date": "2025-04-03", "close": 66.62, "volume": 822712.0}, {"date": "2025-04-04", "close": 64.5, "volume": 864381.0}, {"date": "2025-04-07", "close": 62.96, "volume": 901127.0}, {"date": "2025-04-08", "close": 62.07, "volume": 803549.0}, {"date": "2025-04-09", "close": 66.24, "volume": 1070240.0}, {"date": "2025-04-10", "close": 61.24, "volume": 896866.0}, {"date": "2025-04-11", "close": 62.01, "volume": 824814.0}, {"date": "2025-04-14", "close": 63.45, "volume": 684810.0}, {"date": "2025-04-15", "close": 64.21, "volume": 564395.0}, {"date": "2025-04-16", "close": 65.15, "volume": 889811.0}, {"date": "2025-04-17", "close": 66.03, "volume": 885254.0}, {"date": "2025-04-21", "close": 64.21, "volume": 790991.0}, {"date": "2025-04-22", "close": 65.89, "volume": 777131.0}, {"date": "2025-04-23", "close": 67.19, "volume": 520631.0}, {"date": "2025-04-24", "close": 68.21, "volume": 464740.0}, {"date": "2025-04-25", "close": 67.89, "volume": 447389.0}, {"date": "2025-04-28", "close": 68.54, "volume": 457187.0}, {"date": "2025-04-29", "close": 68.5, "volume": 343672.0}, {"date": "2025-04-30", "close": 68.15, "volume": 449296.0}, {"date": "2025-05-01", "close": 68.75, "volume": 625958.0}, {"date": "2025-05-02", "close": 70.58, "volume": 453656.0}, {"date": "2025-05-05", "close": 70.515, "volume": 422638.0}, {"date": "2025-05-06", "close": 69.9, "volume": 408965.0}, {"date": "2025-05-07", "close": 70.05, "volume": 340681.0}, {"date": "2025-05-08", "close": 72.61, "volume": 442405.0}, {"date": "2025-05-09", "close": 72.85, "volume": 241964.0}, {"date": "2025-05-12", "close": 75.41, "volume": 439850.0}, {"date": "2025-05-13", "close": 76.02, "volume": 320696.0}, {"date": "2025-05-14", "close": 76.19, "volume": 378092.0}, {"date": "2025-05-15", "close": 76.69, "volume": 262489.0}, {"date": "2025-05-16", "close": 75.83, "volume": 351973.0}, {"date": "2025-05-19", "close": 75.61, "volume": 311855.0}, {"date": "2025-05-20", "close": 75.35, "volume": 287804.0}, {"date": "2025-05-21", "close": 72.35, "volume": 281636.0}, {"date": "2025-05-22", "close": 72.05, "volume": 384077.0}, {"date": "2025-05-23", "close": 71.44, "volume": 453986.0}, {"date": "2025-05-27", "close": 73.16, "volume": 381386.0}, {"date": "2025-05-28", "close": 71.58, "volume": 709011.0}, {"date": "2025-05-29", "close": 72.33, "volume": 252576.0}, {"date": "2025-05-30", "close": 71.69, "volume": 240965.0}, {"date": "2025-06-02", "close": 71.47, "volume": 344540.0}, {"date": "2025-06-03", "close": 72.64, "volume": 260847.0}, {"date": "2025-06-04", "close": 72.13, "volume": 234489.0}, {"date": "2025-06-05", "close": 72.37, "volume": 344856.0}, {"date": "2025-06-06", "close": 76.05, "volume": 1019033.0}, {"date": "2025-06-09", "close": 77.96, "volume": 1000610.0}, {"date": "2025-06-10", "close": 77.95, "volume": 541571.0}, {"date": "2025-06-11", "close": 76.62, "volume": 387335.0}, {"date": "2025-06-12", "close": 76.65, "volume": 319472.0}, {"date": "2025-06-13", "close": 75.36, "volume": 455897.0}, {"date": "2025-06-16", "close": 75.54, "volume": 382302.0}, {"date": "2025-06-17", "close": 74.86, "volume": 386693.0}, {"date": "2025-06-18", "close": 75.72, "volume": 272395.0}, {"date": "2025-06-20", "close": 75.89, "volume": 402136.0}, {"date": "2025-06-23", "close": 77.26, "volume": 365815.0}, {"date": "2025-06-24", "close": 77.88, "volume": 318285.0}, {"date": "2025-06-25", "close": 77.08, "volume": 378926.0}, {"date": "2025-06-26", "close": 78.82, "volume": 284978.0}, {"date": "2025-06-27", "close": 78.96, "volume": 485691.0}, {"date": "2025-06-30", "close": 79.4, "volume": 346405.0}, {"date": "2025-07-01", "close": 82.6, "volume": 419210.0}, {"date": "2025-07-02", "close": 84.26, "volume": 409664.0}, {"date": "2025-07-03", "close": 85.85, "volume": 381242.0}, {"date": "2025-07-07", "close": 85.31, "volume": 598632.0}, {"date": "2025-07-08", "close": 86.22, "volume": 414276.0}, {"date": "2025-07-09", "close": 86.68, "volume": 392377.0}, {"date": "2025-07-10", "close": 87.47, "volume": 412639.0}, {"date": "2025-07-11", "close": 86.35, "volume": 478762.0}, {"date": "2025-07-14", "close": 87.8, "volume": 594949.0}, {"date": "2025-07-15", "close": 84.91, "volume": 382153.0}, {"date": "2025-07-16", "close": 85.65, "volume": 1150186.0}, {"date": "2025-07-17", "close": 89.47, "volume": 1457628.0}, {"date": "2025-07-18", "close": 89.73, "volume": 808730.0}, {"date": "2025-07-21", "close": 89.44, "volume": 597811.0}, {"date": "2025-07-22", "close": 89.43, "volume": 798391.0}, {"date": "2025-07-23", "close": 88.26, "volume": 472632.0}, {"date": "2025-07-24", "close": 86.43, "volume": 352931.0}, {"date": "2025-07-25", "close": 85.3, "volume": 775743.0}, {"date": "2025-07-28", "close": 86.48, "volume": 338037.0}, {"date": "2025-07-29", "close": 85.8, "volume": 439909.0}, {"date": "2025-07-30", "close": 85.46, "volume": 464111.0}, {"date": "2025-07-31", "close": 83.97, "volume": 383789.0}, {"date": "2025-08-01", "close": 80.92, "volume": 657977.0}, {"date": "2025-08-04", "close": 81.31, "volume": 385959.0}, {"date": "2025-08-05", "close": 81.34, "volume": 459711.0}, {"date": "2025-08-06", "close": 80.57, "volume": 318797.0}, {"date": "2025-08-07", "close": 79.7, "volume": 270037.0}, {"date": "2025-08-08", "close": 80.17, "volume": 325581.0}, {"date": "2025-08-11", "close": 79.46, "volume": 280265.0}, {"date": "2025-08-12", "close": 82.51, "volume": 423358.0}, {"date": "2025-08-13", "close": 84.25, "volume": 497002.0}, {"date": "2025-08-14", "close": 84.59, "volume": 327900.0}, {"date": "2025-08-15", "close": 83.94, "volume": 466562.0}, {"date": "2025-08-18", "close": 84.35, "volume": 291275.0}, {"date": "2025-08-19", "close": 83.59, "volume": 443864.0}, {"date": "2025-08-20", "close": 84.09, "volume": 386096.0}, {"date": "2025-08-21", "close": 83.7, "volume": 204849.0}, {"date": "2025-08-22", "close": 87.5, "volume": 1160210.0}, {"date": "2025-08-25", "close": 86.16, "volume": 280877.0}, {"date": "2025-08-26", "close": 86.69, "volume": 706407.0}, {"date": "2025-08-27", "close": 87.11, "volume": 521847.0}, {"date": "2025-08-28", "close": 86.63, "volume": 395709.0}, {"date": "2025-08-29", "close": 86.57, "volume": 532479.0}, {"date": "2025-09-02", "close": 85.97, "volume": 391221.0}, {"date": "2025-09-03", "close": 86.4, "volume": 349920.0}, {"date": "2025-09-04", "close": 87.2, "volume": 341147.0}, {"date": "2025-09-05", "close": 86.52, "volume": 404626.0}, {"date": "2025-09-08", "close": 87.3, "volume": 384521.0}, {"date": "2025-09-09", "close": 86.53, "volume": 411319.0}, {"date": "2025-09-10", "close": 87.23, "volume": 363311.0}, {"date": "2025-09-11", "close": 87.35, "volume": 368783.0}, {"date": "2025-09-12", "close": 86.98, "volume": 271992.0}, {"date": "2025-09-15", "close": 85.26, "volume": 400703.0}, {"date": "2025-09-16", "close": 84.18, "volume": 367252.0}, {"date": "2025-09-17", "close": 85.27, "volume": 403823.0}, {"date": "2025-09-18", "close": 87.87, "volume": 475731.0}, {"date": "2025-09-19", "close": 86.98, "volume": 821523.0}, {"date": "2025-09-22", "close": 85.36, "volume": 389936.0}, {"date": "2025-09-23", "close": 85.69, "volume": 474423.0}, {"date": "2025-09-24", "close": 86.01, "volume": 345380.0}, {"date": "2025-09-25", "close": 86.44, "volume": 533292.0}, {"date": "2025-09-26", "close": 86.51, "volume": 274325.0}, {"date": "2025-09-29", "close": 85.46, "volume": 282592.0}, {"date": "2025-09-30", "close": 84.53, "volume": 414474.0}, {"date": "2025-10-01", "close": 83.88, "volume": 240260.0}, {"date": "2025-10-02", "close": 84.2, "volume": 305567.0}, {"date": "2025-10-03", "close": 84.72, "volume": 321107.0}, {"date": "2025-10-06", "close": 86.5, "volume": 357144.0}, {"date": "2025-10-07", "close": 86.62, "volume": 407312.0}, {"date": "2025-10-08", "close": 86.25, "volume": 227519.0}, {"date": "2025-10-09", "close": 85.1, "volume": 286684.0}, {"date": "2025-10-10", "close": 80.18, "volume": 635649.0}, {"date": "2025-10-13", "close": 82.53, "volume": 382164.0}, {"date": "2025-10-14", "close": 85.27, "volume": 279318.0}, {"date": "2025-10-15", "close": 83.38, "volume": 430542.0}, {"date": "2025-10-16", "close": 77.08, "volume": 2323199.0}, {"date": "2025-10-17", "close": 78.89, "volume": 736067.0}, {"date": "2025-10-20", "close": 81.58, "volume": 440999.0}, {"date": "2025-10-21", "close": 81.69, "volume": 430296.0}, {"date": "2025-10-22", "close": 82.03, "volume": 782395.0}, {"date": "2025-10-23", "close": 84.52, "volume": 724080.0}, {"date": "2025-10-24", "close": 85.45, "volume": 663307.0}, {"date": "2025-10-27", "close": 85.9, "volume": 678692.0}, {"date": "2025-10-28", "close": 83.88, "volume": 477249.0}, {"date": "2025-10-29", "close": 83.33, "volume": 473021.0}, {"date": "2025-10-30", "close": 82.14, "volume": 508278.0}, {"date": "2025-10-31", "close": 83.84, "volume": 478265.0}, {"date": "2025-11-03", "close": 85.31, "volume": 572942.0}, {"date": "2025-11-04", "close": 83.76, "volume": 417777.0}, {"date": "2025-11-05", "close": 85.22, "volume": 534960.0}, {"date": "2025-11-06", "close": 84.65, "volume": 406219.0}, {"date": "2025-11-07", "close": 86.74, "volume": 295777.0}, {"date": "2025-11-10", "close": 86.9, "volume": 427553.0}, {"date": "2025-11-11", "close": 87.38, "volume": 616899.0}, {"date": "2025-11-12", "close": 87.34, "volume": 379066.0}, {"date": "2025-11-13", "close": 84.65, "volume": 413970.0}, {"date": "2025-11-14", "close": 85.8, "volume": 537876.0}, {"date": "2025-11-17", "close": 82.64, "volume": 406610.0}, {"date": "2025-11-18", "close": 83.82, "volume": 405586.0}, {"date": "2025-11-19", "close": 84.74, "volume": 300593.0}, {"date": "2025-11-20", "close": 84.82, "volume": 392557.0}, {"date": "2025-11-21", "close": 87.95, "volume": 481930.0}, {"date": "2025-11-24", "close": 88.54, "volume": 383290.0}, {"date": "2025-11-25", "close": 90.72, "volume": 458436.0}, {"date": "2025-11-26", "close": 90.23, "volume": 309034.0}, {"date": "2025-11-28", "close": 90.17, "volume": 399162.0}, {"date": "2025-12-01", "close": 91.41, "volume": 424418.0}, {"date": "2025-12-02", "close": 90.87, "volume": 615689.0}, {"date": "2025-12-03", "close": 93.35, "volume": 619458.0}, {"date": "2025-12-04", "close": 93.94, "volume": 385772.0}, {"date": "2025-12-05", "close": 93.44, "volume": 413854.0}, {"date": "2025-12-08", "close": 93.29, "volume": 524605.0}, {"date": "2025-12-09", "close": 93.24, "volume": 402904.0}, {"date": "2025-12-10", "close": 96.74, "volume": 576165.0}, {"date": "2025-12-11", "close": 97.01, "volume": 321145.0}, {"date": "2025-12-12", "close": 95.42, "volume": 321046.0}, {"date": "2025-12-15", "close": 96.1, "volume": 388335.0}, {"date": "2025-12-16", "close": 94.72, "volume": 477487.0}, {"date": "2025-12-17", "close": 93.33, "volume": 512277.0}, {"date": "2025-12-18", "close": 92.86, "volume": 542364.0}, {"date": "2025-12-19", "close": 92.59, "volume": 1532461.0}, {"date": "2025-12-22", "close": 93.42, "volume": 469133.0}, {"date": "2025-12-23", "close": 93.44, "volume": 321018.0}, {"date": "2025-12-24", "close": 93.74, "volume": 87525.0}, {"date": "2025-12-26", "close": 93.8, "volume": 206247.0}, {"date": "2025-12-29", "close": 93.01, "volume": 318411.0}, {"date": "2025-12-30", "close": 91.92, "volume": 208827.0}, {"date": "2025-12-31", "close": 90.54, "volume": 234548.0}, {"date": "2026-01-02", "close": 91.7, "volume": 321489.0}, {"date": "2026-01-05", "close": 94.38, "volume": 292388.0}, {"date": "2026-01-06", "close": 95.08, "volume": 304896.0}, {"date": "2026-01-07", "close": 95.41, "volume": 387968.0}, {"date": "2026-01-08", "close": 97.48, "volume": 353639.0}, {"date": "2026-01-09", "close": 97.195, "volume": 458049.0}, {"date": "2026-01-12", "close": 95.65, "volume": 285014.0}, {"date": "2026-01-13", "close": 95.86, "volume": 356025.0}, {"date": "2026-01-14", "close": 96.64, "volume": 443517.0}, {"date": "2026-01-15", "close": 98.37, "volume": 404251.0}, {"date": "2026-01-16", "close": 98.01, "volume": 381986.0}, {"date": "2026-01-20", "close": 97.29, "volume": 501721.0}, {"date": "2026-01-21", "close": 102.28, "volume": 809407.0}, {"date": "2026-01-22", "close": 102.24, "volume": 724503.0}, {"date": "2026-01-23", "close": 97.05, "volume": 560698.0}, {"date": "2026-01-26", "close": 97.63, "volume": 427376.0}, {"date": "2026-01-27", "close": 97.63, "volume": 358450.0}, {"date": "2026-01-28", "close": 98.87, "volume": 428738.0}, {"date": "2026-01-29", "close": 101.03, "volume": 426565.0}, {"date": "2026-01-30", "close": 101.17, "volume": 377806.0}, {"date": "2026-02-02", "close": 102.48, "volume": 449611.0}, {"date": "2026-02-03", "close": 105.98, "volume": 695839.0}, {"date": "2026-02-04", "close": 105.03, "volume": 677713.0}, {"date": "2026-02-05", "close": 103.5, "volume": 937735.0}, {"date": "2026-02-06", "close": 104.47, "volume": 702717.0}, {"date": "2026-02-09", "close": 104.62, "volume": 362913.0}, {"date": "2026-02-10", "close": 104.0, "volume": 304044.0}, {"date": "2026-02-11", "close": 103.02, "volume": 352827.0}, {"date": "2026-02-12", "close": 100.84, "volume": 393723.0}, {"date": "2026-02-13", "close": 103.42, "volume": 429927.0}, {"date": "2026-02-17", "close": 104.37, "volume": 601818.0}, {"date": "2026-02-18", "close": 104.93, "volume": 535397.0}, {"date": "2026-02-19", "close": 104.64, "volume": 479265.0}, {"date": "2026-02-20", "close": 105.02, "volume": 628704.0}, {"date": "2026-02-23", "close": 97.52, "volume": 755113.0}, {"date": "2026-02-24", "close": 96.75, "volume": 550768.0}, {"date": "2026-02-25", "close": 99.47, "volume": 490921.0}, {"date": "2026-02-26", "close": 101.5, "volume": 538699.0}, {"date": "2026-02-27", "close": 95.3, "volume": 664920.0}, {"date": "2026-03-02", "close": 96.39, "volume": 531489.0}, {"date": "2026-03-03", "close": 95.53, "volume": 381965.0}, {"date": "2026-03-04", "close": 96.08, "volume": 462274.0}, {"date": "2026-03-05", "close": 95.18, "volume": 349790.0}, {"date": "2026-03-06", "close": 91.9, "volume": 585155.0}, {"date": "2026-03-09", "close": 92.19, "volume": 450077.0}, {"date": "2026-03-10", "close": 92.16, "volume": 369698.0}, {"date": "2026-03-11", "close": 90.92, "volume": 328126.0}, {"date": "2026-03-12", "close": 92.34, "volume": 727004.0}, {"date": "2026-03-13", "close": 92.52, "volume": 544180.0}, {"date": "2026-03-16", "close": 92.03, "volume": 296362.0}, {"date": "2026-03-17", "close": 91.47, "volume": 379807.0}, {"date": "2026-03-18", "close": 91.08, "volume": 497632.0}, {"date": "2026-03-19", "close": 91.83, "volume": 684021.0}, {"date": "2026-03-20", "close": 91.98, "volume": 1129864.0}, {"date": "2026-03-23", "close": 93.97, "volume": 544052.0}, {"date": "2026-03-24", "close": 94.58, "volume": 356700.0}, {"date": "2026-03-25", "close": 95.1, "volume": 394951.0}, {"date": "2026-03-26", "close": 94.68, "volume": 372217.0}, {"date": "2026-03-27", "close": 92.67, "volume": 607107.0}, {"date": "2026-03-30", "close": 92.71, "volume": 369878.0}, {"date": "2026-03-31", "close": 94.88, "volume": 511102.0}, {"date": "2026-04-01", "close": 95.82, "volume": 407186.0}, {"date": "2026-04-02", "close": 95.97, "volume": 235097.0}, {"date": "2026-04-06", "close": 97.1, "volume": 201914.0}, {"date": "2026-04-07", "close": 97.58, "volume": 239678.0}, {"date": "2026-04-08", "close": 100.42, "volume": 618154.0}, {"date": "2026-04-09", "close": 101.37, "volume": 320180.0}, {"date": "2026-04-10", "close": 100.79, "volume": 277154.0}, {"date": "2026-04-13", "close": 102.28, "volume": 336658.0}, {"date": "2026-04-14", "close": 103.15, "volume": 355100.0}, {"date": "2026-04-15", "close": 103.15, "volume": 326413.0}, {"date": "2026-04-16", "close": 102.45, "volume": 301937.0}, {"date": "2026-04-17", "close": 104.58, "volume": 364529.0}, {"date": "2026-04-20", "close": 105.75, "volume": 414545.0}, {"date": "2026-04-21", "close": 103.9, "volume": 335401.0}, {"date": "2026-04-22", "close": 102.54, "volume": 680046.0}, {"date": "2026-04-23", "close": 103.58, "volume": 672910.0}, {"date": "2026-04-24", "close": 99.13, "volume": 943417.0}, {"date": "2026-04-27", "close": 100.31, "volume": 583913.0}, {"date": "2026-04-28", "close": 100.76, "volume": 419191.0}, {"date": "2026-04-29", "close": 98.54, "volume": 452414.0}, {"date": "2026-04-30", "close": 100.7, "volume": 590160.0}, {"date": "2026-05-01", "close": 101.38, "volume": 377442.0}, {"date": "2026-05-04", "close": 99.59, "volume": 363790.0}, {"date": "2026-05-05", "close": 100.68, "volume": 425661.0}, {"date": "2026-05-06", "close": 102.35, "volume": 448385.0}, {"date": "2026-05-07", "close": 100.56, "volume": 345383.0}, {"date": "2026-05-08", "close": 99.96, "volume": 244732.0}, {"date": "2026-05-11", "close": 98.1, "volume": 311127.0}, {"date": "2026-05-12", "close": 97.45, "volume": 646246.0}, {"date": "2026-05-13", "close": 95.99, "volume": 399731.0}, {"date": "2026-05-14", "close": 97.11, "volume": 259047.0}, {"date": "2026-05-15", "close": 95.98, "volume": 328177.0}, {"date": "2026-05-18", "close": 97.45, "volume": 294785.0}, {"date": "2026-05-19", "close": 96.81, "volume": 382016.0}, {"date": "2026-05-20", "close": 98.75, "volume": 287549.0}, {"date": "2026-05-21", "close": 99.0, "volume": 518405.0}, {"date": "2026-05-22", "close": 99.39, "volume": 355345.0}, {"date": "2026-05-26", "close": 100.37, "volume": 446583.0}, {"date": "2026-05-27", "close": 98.14, "volume": 684061.0}, {"date": "2026-05-28", "close": 99.73, "volume": 520698.0}, {"date": "2026-05-29", "close": 99.49, "volume": 437695.0}, {"date": "2026-06-01", "close": 98.02, "volume": 570308.0}, {"date": "2026-06-02", "close": 99.74, "volume": 269610.0}, {"date": "2026-06-03", "close": 98.94, "volume": 521142.0}, {"date": "2026-06-04", "close": 102.34, "volume": 505749.0}, {"date": "2026-06-05", "close": 101.69, "volume": 566968.0}, {"date": "2026-06-08", "close": 100.6, "volume": 451919.0}, {"date": "2026-06-09", "close": 100.95, "volume": 686009.0}, {"date": "2026-06-10", "close": 100.19, "volume": 512505.0}, {"date": "2026-06-11", "close": 100.36, "volume": 545684.0}, {"date": "2026-06-12", "close": 101.51, "volume": 622908.0}, {"date": "2026-06-15", "close": 100.73, "volume": 438719.0}, {"date": "2026-06-16", "close": 101.1, "volume": 561682.0}, {"date": "2026-06-17", "close": 99.31, "volume": 712117.0}, {"date": "2026-06-18", "close": 99.07, "volume": 1218664.0}, {"date": "2026-06-22", "close": 99.6, "volume": 459161.0}, {"date": "2026-06-23", "close": 101.35, "volume": 434127.0}, {"date": "2026-06-24", "close": 103.07, "volume": 652366.0}, {"date": "2026-06-25", "close": 103.59, "volume": 516386.0}, {"date": "2026-06-26", "close": 103.4, "volume": 1193183.0}, {"date": "2026-06-29", "close": 102.72, "volume": 582186.0}, {"date": "2026-06-30", "close": 103.26, "volume": 678300.0}, {"date": "2026-07-01", "close": 104.54, "volume": 503668.0}, {"date": "2026-07-02", "close": 103.95, "volume": 529071.0}, {"date": "2026-07-06", "close": 105.32, "volume": 526137.0}, {"date": "2026-07-07", "close": 104.2, "volume": 479543.0}, {"date": "2026-07-08", "close": 101.47, "volume": 620662.0}, {"date": "2026-07-09", "close": 102.67, "volume": 386669.0}, {"date": "2026-07-10", "close": 102.36, "volume": 328905.0}, {"date": "2026-07-13", "close": 101.87, "volume": 483329.0}, {"date": "2026-07-14", "close": 101.98, "volume": 353251.0}, {"date": "2026-07-15", "close": 103.93, "volume": 563690.0}, {"date": "2026-07-16", "close": 107.74, "volume": 638006.0}, {"date": "2026-07-17", "close": 105.07, "volume": 461447.0}, {"date": "2026-07-20", "close": 103.5, "volume": 468387.0}, {"date": "2026-07-21", "close": 103.65, "volume": 427420.0}, {"date": "2026-07-22", "close": 102.91, "volume": 544851.0}, {"date": "2026-07-23", "close": 98.67, "volume": 1317236.0}, {"date": "2026-07-24", "close": 99.25, "volume": 492279.0}, {"date": "2026-07-27", "close": 98.4, "volume": 582702.0}, {"date": "2026-07-28", "close": 98.71, "volume": 491409.0}, {"date": "2026-07-29", "close": 98.42, "volume": 539826.0}, {"date": "2026-07-30", "close": 98.74, "volume": 386400.0}, {"date": "2026-07-31", "close": 98.85, "volume": 348967.0}, {"date": "2026-08-03", "close": 101.29, "volume": 510480.0}, {"date": "2026-08-04", "close": 101.52, "volume": 350468.0}, {"date": "2026-08-05", "close": 99.98, "volume": 321451.0}, {"date": "2026-08-06", "close": 99.485, "volume": 422439.0}, {"date": "2026-08-07", "close": 99.33, "volume": 272803.0}], "refreshing": true}