{"ticker": "TKR", "overview": {"cik": "98362", "ticker": "TKR", "name": "TIMKEN CO", "industry": "Ball & Roller Bearings", "country": "United States", "sic": "3562", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001679130-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002149405-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0002149405-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001507947-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001972490-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000098362-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000098362-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001206774-26-000394", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001206774-26-000349", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000098362-26-000045", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001206774-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001507947-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001972490-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001507947-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001538603-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001712462-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001639792-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001507947-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001224025-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001205047-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001203971-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001256332-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000098362-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000098362-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000098362-26-000039", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1726853.3099999998, "net": -1726853.3099999998, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "TKR", "has_prices": true, "as_of": "2026-08-07", "last": 130.33, "prev_close": 128.65, "change": 1.6800000000000068, "change_pct": 0.013058686358336624, "session_volume": 779451.0, "vwap_5": 132.72982312524775, "vwap_20": 136.01614895556963, "vwap_60": 133.0005990582213, "vwap_250": 104.67020544640283, "high_52w": 145.32, "low_52w": 74.33, "avg_volume_20": 925011.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001127", "src": "13DG", "ticker": "TKR", "cik": "98362", "company": "TIMKEN CO", "company_raw": "TIMKEN CO", "who": "Timken Co", "who_key": "TIMKEN CO", "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": "Ball & Roller Bearings", "country": "United States", "headline": "TIMKEN CO takes a 5.08% passive stake in TKR", "source_url": "https://www.sec.gov/Archives/edgar/data/98362/0002100121-26-001127-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "0001679130-26-000004", "src": "INSIDERS", "ticker": "TKR", "cik": "98362", "company": "TIMKEN CO", "company_raw": "TIMKEN CO", "who": "Lucian Boldea", "who_key": "BOLDEA LUCIAN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1926421.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ball & Roller Bearings", "country": "United States", "headline": "CEO files routine paperwork on TKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679130/000167913026000004/0001679130-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0002149405-26-000004", "src": "INSIDERS", "ticker": "TKR", "cik": "98362", "company": "TIMKEN CO", "company_raw": "TIMKEN CO", "who": "Stephen Philip Ribaudo", "who_key": "Ribaudo Stephen Philip", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ball & Roller Bearings", "country": "United States", "headline": "C-suite exec files routine paperwork on TKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149405/000214940526000004/0002149405-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001507947-26-000020", "src": "INSIDERS", "ticker": "TKR", "cik": "98362", "company": "TIMKEN CO", "company_raw": "TIMKEN CO", "who": "Richard G. Kyle", "who_key": "Kyle Richard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1726853.3099999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ball & Roller Bearings", "country": "United States", "headline": "Boardroom sells $1.7M of TKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1507947/000150794726000020/0001507947-26-000020-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0000102909-26-002491", "src": "13DG", "ticker": "TKR", "cik": "98362", "company": "TIMKEN CO", "company_raw": "TIMKEN CO", "who": "Timken Co", "who_key": "TIMKEN CO", "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": "Ball & Roller Bearings", "country": "United States", "headline": "TIMKEN CO adjusts its stake in TKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/98362/0000102909-26-002491-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2025-20030891-T604", "src": "CONGRESS", "ticker": "TKR", "cik": "", "company": "TIMKEN CO", "company_raw": "F S: New\nS O: Charles Schwab Brokerage Account 924\nSP Timken Company", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells TKR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}, {"id": "HOUSE-2025-20030891-T605", "src": "CONGRESS", "ticker": "TKR", "cik": "", "company": "TIMKEN CO", "company_raw": "F S: New\nS O: Charles Schwab Brokerage Account 924\nSP Timken Company", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up TKR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001127", "src": "13DG", "ticker": "TKR", "cik": "98362", "company": "TIMKEN CO", "company_raw": "TIMKEN CO", "who": "Timken Co", "who_key": "TIMKEN CO", "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": "Ball & Roller Bearings", "country": "United States", "headline": "TIMKEN CO takes a 5.08% passive stake in TKR", "source_url": "https://www.sec.gov/Archives/edgar/data/98362/0002100121-26-001127-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0000102909-26-002491", "src": "13DG", "ticker": "TKR", "cik": "98362", "company": "TIMKEN CO", "company_raw": "TIMKEN CO", "who": "Timken Co", "who_key": "TIMKEN CO", "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": "Ball & Roller Bearings", "country": "United States", "headline": "TIMKEN CO adjusts its stake in TKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/98362/0000102909-26-002491-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Timken Company (The) Common Stock", "new_value": "TIMKEN CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000098362", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000098362", "applied": 1, "detected_at": "2026-10-28T01:45:42.081038"}]}, "key_people": [{"who": "Richard G. Kyle", "who_key": "Kyle Richard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1726853.3099999998, "net": -1726853.3099999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1726853.3099999998, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507947/000150794726000020/0001507947-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 1726853.3099999998, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507947/000150794726000020/0001507947-26-000020-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-10", "net": -1726853.3099999998}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001679130-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002149405-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0002149405-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001507947-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001972490-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000098362-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000098362-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001206774-26-000394", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001206774-26-000349", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000098362-26-000045", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001206774-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001507947-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001972490-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001507947-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001538603-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001712462-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001639792-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001507947-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001224025-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001205047-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001203971-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001256332-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000098362-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000098362-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000098362-26-000039", "price_sensitive": false}], "performance": {"ticker": "TKR", "has_prices": true, "summary": {"n": 1, "avg": 0.8041251384274644, "win_rate": 1.0, "best": 0.8041251384274644, "worst": 0.8041251384274644, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 72.24, "return": 0.8041251384274644}]}, "price_series": [{"date": "2016-08-08", "close": 34.16, "volume": 517737.0}, {"date": "2016-08-09", "close": 33.88, "volume": 346792.0}, {"date": "2016-08-10", "close": 33.73, "volume": 319297.0}, {"date": "2016-08-11", "close": 33.88, "volume": 389379.0}, {"date": "2016-08-12", "close": 33.52, "volume": 300884.0}, {"date": "2016-08-15", "close": 33.72, "volume": 416807.0}, {"date": "2016-08-16", "close": 33.54, "volume": 252133.0}, {"date": "2016-08-17", "close": 33.63, "volume": 324908.0}, {"date": "2016-08-18", "close": 33.6, "volume": 328675.0}, {"date": "2016-08-19", "close": 33.72, "volume": 281573.0}, {"date": "2016-08-22", "close": 33.64, "volume": 266861.0}, {"date": "2016-08-23", "close": 34.3, "volume": 491169.0}, {"date": "2016-08-24", "close": 34.07, "volume": 472916.0}, {"date": "2016-08-25", "close": 34.2, "volume": 455367.0}, {"date": "2016-08-26", "close": 34.15, "volume": 337514.0}, {"date": "2016-08-29", "close": 34.38, "volume": 350850.0}, {"date": "2016-08-30", "close": 34.38, "volume": 327139.0}, {"date": "2016-08-31", "close": 33.87, "volume": 547913.0}, {"date": "2016-09-01", "close": 33.7, "volume": 559728.0}, {"date": "2016-09-02", "close": 33.95, "volume": 266780.0}, {"date": "2016-09-06", "close": 33.51, "volume": 370165.0}, {"date": "2016-09-07", "close": 33.81, "volume": 300386.0}, {"date": "2016-09-08", "close": 33.68, "volume": 253773.0}, {"date": "2016-09-09", "close": 32.75, "volume": 1094462.0}, {"date": "2016-09-12", "close": 33.37, "volume": 488781.0}, {"date": "2016-09-13", "close": 32.35, "volume": 615713.0}, {"date": "2016-09-14", "close": 31.87, "volume": 583306.0}, {"date": "2016-09-15", "close": 32.53, "volume": 660337.0}, {"date": "2016-09-16", "close": 32.17, "volume": 697004.0}, {"date": "2016-09-19", "close": 32.44, "volume": 690672.0}, {"date": "2016-09-20", "close": 32.22, "volume": 356487.0}, {"date": "2016-09-21", "close": 32.93, "volume": 363357.0}, {"date": "2016-09-22", "close": 33.67, "volume": 549113.0}, {"date": "2016-09-23", "close": 33.26, "volume": 411753.0}, {"date": "2016-09-26", "close": 33.62, "volume": 666194.0}, {"date": "2016-09-27", "close": 33.81, "volume": 553937.0}, {"date": "2016-09-28", "close": 34.69, "volume": 366461.0}, {"date": "2016-09-29", "close": 34.56, "volume": 561479.0}, {"date": "2016-09-30", "close": 35.14, "volume": 632896.0}, {"date": "2016-10-03", "close": 34.88, "volume": 507872.0}, {"date": "2016-10-04", "close": 34.56, "volume": 447605.0}, {"date": "2016-10-05", "close": 35.41, "volume": 414909.0}, {"date": "2016-10-06", "close": 35.87, "volume": 485453.0}, {"date": "2016-10-07", "close": 34.95, "volume": 626100.0}, {"date": "2016-10-10", "close": 34.89, "volume": 439011.0}, {"date": "2016-10-11", "close": 34.49, "volume": 373230.0}, {"date": "2016-10-12", "close": 34.71, "volume": 383005.0}, {"date": "2016-10-13", "close": 34.26, "volume": 326855.0}, {"date": "2016-10-14", "close": 34.42, "volume": 383634.0}, {"date": "2016-10-17", "close": 34.52, "volume": 290182.0}, {"date": "2016-10-18", "close": 34.65, "volume": 348720.0}, {"date": "2016-10-19", "close": 34.59, "volume": 743426.0}, {"date": "2016-10-20", "close": 34.21, "volume": 355096.0}, {"date": "2016-10-21", "close": 34.46, "volume": 548418.0}, {"date": "2016-10-24", "close": 34.4, "volume": 423728.0}, {"date": "2016-10-25", "close": 34.59, "volume": 593145.0}, {"date": "2016-10-26", "close": 34.95, "volume": 997699.0}, {"date": "2016-10-27", "close": 33.2, "volume": 1290891.0}, {"date": "2016-10-28", "close": 32.98, "volume": 864936.0}, {"date": "2016-10-31", "close": 33.05, "volume": 668059.0}, {"date": "2016-11-01", "close": 32.6, "volume": 504774.0}, {"date": "2016-11-02", "close": 32.05, "volume": 537485.0}, {"date": "2016-11-03", "close": 32.0, "volume": 595462.0}, {"date": "2016-11-04", "close": 32.3, "volume": 432892.0}, {"date": "2016-11-07", "close": 33.75, "volume": 1068400.0}, {"date": "2016-11-08", "close": 33.95, "volume": 906841.0}, {"date": "2016-11-09", "close": 36.75, "volume": 1006683.0}, {"date": "2016-11-10", "close": 38.45, "volume": 1365185.0}, {"date": "2016-11-11", "close": 38.4, "volume": 710043.0}, {"date": "2016-11-14", "close": 39.15, "volume": 921456.0}, {"date": "2016-11-15", "close": 39.65, "volume": 462686.0}, {"date": "2016-11-16", "close": 38.65, "volume": 607338.0}, {"date": "2016-11-17", "close": 38.6, "volume": 642590.0}, {"date": "2016-11-18", "close": 38.25, "volume": 698761.0}, {"date": "2016-11-21", "close": 38.6, "volume": 1120480.0}, {"date": "2016-11-22", "close": 39.65, "volume": 908152.0}, {"date": "2016-11-23", "close": 39.55, "volume": 726246.0}, {"date": "2016-11-25", "close": 39.6, "volume": 201419.0}, {"date": "2016-11-28", "close": 39.2, "volume": 399732.0}, {"date": "2016-11-29", "close": 38.65, "volume": 209816.0}, {"date": "2016-11-30", "close": 39.05, "volume": 845858.0}, {"date": "2016-12-01", "close": 39.1, "volume": 1240353.0}, {"date": "2016-12-02", "close": 39.45, "volume": 638188.0}, {"date": "2016-12-05", "close": 39.15, "volume": 604969.0}, {"date": "2016-12-06", "close": 39.1, "volume": 1335749.0}, {"date": "2016-12-07", "close": 39.95, "volume": 560971.0}, {"date": "2016-12-08", "close": 40.2, "volume": 633854.0}, {"date": "2016-12-09", "close": 39.3, "volume": 685539.0}, {"date": "2016-12-12", "close": 39.85, "volume": 706178.0}, {"date": "2016-12-13", "close": 40.15, "volume": 830345.0}, {"date": "2016-12-14", "close": 39.4, "volume": 548751.0}, {"date": "2016-12-15", "close": 39.5, "volume": 285556.0}, {"date": "2016-12-16", "close": 39.65, "volume": 923585.0}, {"date": "2016-12-19", "close": 40.1, "volume": 443294.0}, {"date": "2016-12-20", "close": 40.95, "volume": 634392.0}, {"date": "2016-12-21", "close": 40.75, "volume": 1286421.0}, {"date": "2016-12-22", "close": 40.55, "volume": 476794.0}, {"date": "2016-12-23", "close": 40.65, "volume": 244651.0}, {"date": "2016-12-27", "close": 40.65, "volume": 439621.0}, {"date": "2016-12-28", "close": 39.95, "volume": 475969.0}, {"date": "2016-12-29", "close": 39.95, "volume": 343341.0}, {"date": "2016-12-30", "close": 39.7, "volume": 412985.0}, {"date": "2017-01-03", "close": 40.95, "volume": 1053843.0}, {"date": "2017-01-04", "close": 41.45, "volume": 1304218.0}, {"date": "2017-01-05", "close": 41.5, "volume": 719717.0}, {"date": "2017-01-06", "close": 42.15, "volume": 1547507.0}, {"date": "2017-01-09", "close": 41.6, "volume": 804933.0}, {"date": "2017-01-10", "close": 42.35, "volume": 1361273.0}, {"date": "2017-01-11", "close": 43.35, "volume": 1160486.0}, {"date": "2017-01-12", "close": 42.85, "volume": 822533.0}, {"date": "2017-01-13", "close": 44.2, "volume": 832720.0}, {"date": "2017-01-17", "close": 43.8, "volume": 1107728.0}, {"date": "2017-01-18", "close": 43.85, "volume": 1013756.0}, {"date": "2017-01-19", "close": 43.35, "volume": 690470.0}, {"date": "2017-01-20", "close": 42.95, "volume": 632948.0}, {"date": "2017-01-23", "close": 42.55, "volume": 595357.0}, {"date": "2017-01-24", "close": 44.15, "volume": 890751.0}, {"date": "2017-01-25", "close": 44.7, "volume": 900980.0}, {"date": "2017-01-26", "close": 43.95, "volume": 687784.0}, {"date": "2017-01-27", "close": 45.4, "volume": 2029438.0}, {"date": "2017-01-30", "close": 44.75, "volume": 1185385.0}, {"date": "2017-01-31", "close": 44.4, "volume": 737542.0}, {"date": "2017-02-01", "close": 44.75, "volume": 578316.0}, {"date": "2017-02-02", "close": 44.2, "volume": 535534.0}, {"date": "2017-02-03", "close": 44.6, "volume": 790117.0}, {"date": "2017-02-06", "close": 44.75, "volume": 1224977.0}, {"date": "2017-02-07", "close": 44.5, "volume": 690983.0}, {"date": "2017-02-08", "close": 44.0, "volume": 1220053.0}, {"date": "2017-02-09", "close": 44.3, "volume": 1467157.0}, {"date": "2017-02-10", "close": 45.15, "volume": 1300384.0}, {"date": "2017-02-13", "close": 45.55, "volume": 1555779.0}, {"date": "2017-02-14", "close": 45.35, "volume": 560767.0}, {"date": "2017-02-15", "close": 44.95, "volume": 1094284.0}, {"date": "2017-02-16", "close": 44.55, "volume": 751904.0}, {"date": "2017-02-17", "close": 44.5, "volume": 556136.0}, {"date": "2017-02-21", "close": 44.75, "volume": 671306.0}, {"date": "2017-02-22", "close": 44.15, "volume": 851959.0}, {"date": "2017-02-23", "close": 43.05, "volume": 943991.0}, {"date": "2017-02-24", "close": 43.05, "volume": 737221.0}, {"date": "2017-02-27", "close": 44.6, "volume": 1005516.0}, {"date": "2017-02-28", "close": 44.2, "volume": 819148.0}, {"date": "2017-03-01", "close": 45.5, "volume": 1318511.0}, {"date": "2017-03-02", "close": 44.45, "volume": 656569.0}, {"date": "2017-03-03", "close": 45.0, "volume": 940560.0}, {"date": "2017-03-06", "close": 45.55, "volume": 1312058.0}, {"date": "2017-03-07", "close": 44.75, "volume": 815251.0}, {"date": "2017-03-08", "close": 44.4, "volume": 612115.0}, {"date": "2017-03-09", "close": 43.35, "volume": 467461.0}, {"date": "2017-03-10", "close": 44.55, "volume": 808778.0}, {"date": "2017-03-13", "close": 44.85, "volume": 526949.0}, {"date": "2017-03-14", "close": 44.2, "volume": 345673.0}, {"date": "2017-03-15", "close": 45.65, "volume": 1408182.0}, {"date": "2017-03-16", "close": 45.55, "volume": 663900.0}, {"date": "2017-03-17", "close": 44.95, "volume": 812688.0}, {"date": "2017-03-20", "close": 45.05, "volume": 362996.0}, {"date": "2017-03-21", "close": 43.15, "volume": 881271.0}, {"date": "2017-03-22", "close": 44.0, "volume": 1031152.0}, {"date": "2017-03-23", "close": 44.15, "volume": 744358.0}, {"date": "2017-03-24", "close": 43.55, "volume": 902780.0}, {"date": "2017-03-27", "close": 42.9, "volume": 836560.0}, {"date": "2017-03-28", "close": 43.7, "volume": 521222.0}, {"date": "2017-03-29", "close": 44.0, "volume": 708589.0}, {"date": "2017-03-30", "close": 45.15, "volume": 922464.0}, {"date": "2017-03-31", "close": 45.2, "volume": 868735.0}, {"date": "2017-04-03", "close": 44.35, "volume": 1307754.0}, {"date": "2017-04-04", "close": 44.15, "volume": 630720.0}, {"date": "2017-04-05", "close": 43.35, "volume": 916694.0}, {"date": "2017-04-06", "close": 43.65, "volume": 1546038.0}, {"date": "2017-04-07", "close": 43.4, "volume": 676955.0}, {"date": "2017-04-10", "close": 43.9, "volume": 804446.0}, {"date": "2017-04-11", "close": 44.2, "volume": 415451.0}, {"date": "2017-04-12", "close": 43.2, "volume": 808276.0}, {"date": "2017-04-13", "close": 42.6, "volume": 600922.0}, {"date": "2017-04-17", "close": 43.2, "volume": 400465.0}, {"date": "2017-04-18", "close": 43.6, "volume": 675623.0}, {"date": "2017-04-19", "close": 43.75, "volume": 591036.0}, {"date": "2017-04-20", "close": 44.45, "volume": 776614.0}, {"date": "2017-04-21", "close": 44.9, "volume": 651538.0}, {"date": "2017-04-24", "close": 46.1, "volume": 704265.0}, {"date": "2017-04-25", "close": 48.2, "volume": 1731018.0}, {"date": "2017-04-26", "close": 49.5, "volume": 1694577.0}, {"date": "2017-04-27", "close": 48.75, "volume": 1304722.0}, {"date": "2017-04-28", "close": 48.25, "volume": 702188.0}, {"date": "2017-05-01", "close": 48.1, "volume": 1052796.0}, {"date": "2017-05-02", "close": 47.9, "volume": 880033.0}, {"date": "2017-05-03", "close": 47.7, "volume": 856352.0}, {"date": "2017-05-04", "close": 47.2, "volume": 886807.0}, {"date": "2017-05-05", "close": 47.95, "volume": 592594.0}, {"date": "2017-05-08", "close": 47.7, "volume": 539161.0}, {"date": "2017-05-09", "close": 47.7, "volume": 574692.0}, {"date": "2017-05-10", "close": 48.05, "volume": 1060862.0}, {"date": "2017-05-11", "close": 48.2, "volume": 823280.0}, {"date": "2017-05-12", "close": 48.05, "volume": 1212892.0}, {"date": "2017-05-15", "close": 48.85, "volume": 846142.0}, {"date": "2017-05-16", "close": 49.25, "volume": 975049.0}, {"date": "2017-05-17", "close": 47.1, "volume": 1361498.0}, {"date": "2017-05-18", "close": 46.5, "volume": 1077319.0}, {"date": "2017-05-19", "close": 45.95, "volume": 1546282.0}, {"date": "2017-05-22", "close": 45.45, "volume": 1313854.0}, {"date": "2017-05-23", "close": 45.95, "volume": 901482.0}, {"date": "2017-05-24", "close": 46.2, "volume": 1023401.0}, {"date": "2017-05-25", "close": 45.4, "volume": 717407.0}, {"date": "2017-05-26", "close": 46.1, "volume": 989866.0}, {"date": "2017-05-30", "close": 46.4, "volume": 714501.0}, {"date": "2017-05-31", "close": 46.15, "volume": 841193.0}, {"date": "2017-06-01", "close": 47.15, "volume": 1032305.0}, {"date": "2017-06-02", "close": 46.45, "volume": 679292.0}, {"date": "2017-06-05", "close": 45.8, "volume": 459057.0}, {"date": "2017-06-06", "close": 45.25, "volume": 1024784.0}, {"date": "2017-06-07", "close": 44.2, "volume": 1119930.0}, {"date": "2017-06-08", "close": 45.9, "volume": 935299.0}, {"date": "2017-06-09", "close": 46.25, "volume": 807430.0}, {"date": "2017-06-12", "close": 46.55, "volume": 550156.0}, {"date": "2017-06-13", "close": 46.45, "volume": 631535.0}, {"date": "2017-06-14", "close": 45.3, "volume": 583015.0}, {"date": "2017-06-15", "close": 45.8, "volume": 505055.0}, {"date": "2017-06-16", "close": 45.55, "volume": 907937.0}, {"date": "2017-06-19", "close": 46.6, "volume": 820244.0}, {"date": "2017-06-20", "close": 46.1, "volume": 709688.0}, {"date": "2017-06-21", "close": 44.35, "volume": 601046.0}, {"date": "2017-06-22", "close": 44.85, "volume": 917520.0}, {"date": "2017-06-23", "close": 44.5, "volume": 1057553.0}, {"date": "2017-06-26", "close": 44.5, "volume": 863841.0}, {"date": "2017-06-27", "close": 43.6, "volume": 1146964.0}, {"date": "2017-06-28", "close": 45.4, "volume": 833812.0}, {"date": "2017-06-29", "close": 45.4, "volume": 983699.0}, {"date": "2017-06-30", "close": 46.25, "volume": 818498.0}, {"date": "2017-07-03", "close": 46.3, "volume": 580087.0}, {"date": "2017-07-05", "close": 46.1, "volume": 503809.0}, {"date": "2017-07-06", "close": 45.85, "volume": 720976.0}, {"date": "2017-07-07", "close": 46.4, "volume": 598028.0}, {"date": "2017-07-10", "close": 46.95, "volume": 556412.0}, {"date": "2017-07-11", "close": 47.55, "volume": 805670.0}, {"date": "2017-07-12", "close": 48.55, "volume": 1140153.0}, {"date": "2017-07-13", "close": 49.0, "volume": 1281940.0}, {"date": "2017-07-14", "close": 48.75, "volume": 587733.0}, {"date": "2017-07-17", "close": 49.0, "volume": 443027.0}, {"date": "2017-07-18", "close": 48.85, "volume": 517573.0}, {"date": "2017-07-19", "close": 49.5, "volume": 429946.0}, {"date": "2017-07-20", "close": 49.7, "volume": 727098.0}, {"date": "2017-07-21", "close": 48.7, "volume": 1314489.0}, {"date": "2017-07-24", "close": 48.75, "volume": 886229.0}, {"date": "2017-07-25", "close": 49.35, "volume": 1326963.0}, {"date": "2017-07-26", "close": 45.8, "volume": 2542306.0}, {"date": "2017-07-27", "close": 46.15, "volume": 1456162.0}, {"date": "2017-07-28", "close": 45.45, "volume": 841031.0}, {"date": "2017-07-31", "close": 45.5, "volume": 733324.0}, {"date": "2017-08-01", "close": 45.0, "volume": 1131923.0}, {"date": "2017-08-02", "close": 44.9, "volume": 776323.0}, {"date": "2017-08-03", "close": 44.3, "volume": 787867.0}, {"date": "2017-08-04", "close": 44.7, "volume": 504141.0}, {"date": "2017-08-07", "close": 44.7, "volume": 698506.0}, {"date": "2017-08-08", "close": 45.0, "volume": 821272.0}, {"date": "2017-08-09", "close": 44.45, "volume": 756306.0}, {"date": "2017-08-10", "close": 43.6, "volume": 533284.0}, {"date": "2017-08-11", "close": 43.65, "volume": 568345.0}, {"date": "2017-08-14", "close": 44.4, "volume": 426527.0}, {"date": "2017-08-15", "close": 43.5, "volume": 577362.0}, {"date": "2017-08-16", "close": 43.65, "volume": 613510.0}, {"date": "2017-08-17", "close": 43.3, "volume": 805306.0}, {"date": "2017-08-18", "close": 42.8, "volume": 437653.0}, {"date": "2017-08-21", "close": 43.15, "volume": 673253.0}, {"date": "2017-08-22", "close": 44.6, "volume": 672197.0}, {"date": "2017-08-23", "close": 44.05, "volume": 728743.0}, {"date": "2017-08-24", "close": 43.75, "volume": 405734.0}, {"date": "2017-08-25", "close": 43.85, "volume": 371761.0}, {"date": "2017-08-28", "close": 44.2, "volume": 437486.0}, {"date": "2017-08-29", "close": 44.2, "volume": 469445.0}, {"date": "2017-08-30", "close": 45.1, "volume": 716142.0}, {"date": "2017-08-31", "close": 44.85, "volume": 629633.0}, {"date": "2017-09-01", "close": 45.15, "volume": 397912.0}, {"date": "2017-09-05", "close": 44.4, "volume": 532469.0}, {"date": "2017-09-06", "close": 44.65, "volume": 525402.0}, {"date": "2017-09-07", "close": 44.0, "volume": 524776.0}, {"date": "2017-09-08", "close": 44.0, "volume": 830253.0}, {"date": "2017-09-11", "close": 45.05, "volume": 827600.0}, {"date": "2017-09-12", "close": 45.8, "volume": 492604.0}, {"date": "2017-09-13", "close": 45.95, "volume": 464738.0}, {"date": "2017-09-14", "close": 46.3, "volume": 276552.0}, {"date": "2017-09-15", "close": 46.85, "volume": 996827.0}, {"date": "2017-09-18", "close": 47.8, "volume": 350911.0}, {"date": "2017-09-19", "close": 48.15, "volume": 576581.0}, {"date": "2017-09-20", "close": 48.5, "volume": 561744.0}, {"date": "2017-09-21", "close": 48.6, "volume": 492284.0}, {"date": "2017-09-22", "close": 49.1, "volume": 397321.0}, {"date": "2017-09-25", "close": 49.05, "volume": 305867.0}, {"date": "2017-09-26", "close": 47.85, "volume": 679806.0}, {"date": "2017-09-27", "close": 48.35, "volume": 573187.0}, {"date": "2017-09-28", "close": 48.75, "volume": 340414.0}, {"date": "2017-09-29", "close": 48.55, "volume": 501269.0}, {"date": "2017-10-02", "close": 48.55, "volume": 741210.0}, {"date": "2017-10-03", "close": 48.75, "volume": 556721.0}, {"date": "2017-10-04", "close": 48.75, "volume": 403960.0}, {"date": "2017-10-05", "close": 48.8, "volume": 350140.0}, {"date": "2017-10-06", "close": 49.35, "volume": 488186.0}, {"date": "2017-10-09", "close": 50.0, "volume": 658316.0}, {"date": "2017-10-10", "close": 49.9, "volume": 544634.0}, {"date": "2017-10-11", "close": 49.75, "volume": 400699.0}, {"date": "2017-10-12", "close": 50.15, "volume": 633262.0}, {"date": "2017-10-13", "close": 50.4, "volume": 371229.0}, {"date": "2017-10-16", "close": 49.85, "volume": 675016.0}, {"date": "2017-10-17", "close": 49.55, "volume": 431346.0}, {"date": "2017-10-18", "close": 50.1, "volume": 397585.0}, {"date": "2017-10-19", "close": 50.4, "volume": 350504.0}, {"date": "2017-10-20", "close": 51.0, "volume": 403848.0}, {"date": "2017-10-23", "close": 50.55, "volume": 736868.0}, {"date": "2017-10-24", "close": 51.55, "volume": 920770.0}, {"date": "2017-10-25", "close": 49.1, "volume": 980532.0}, {"date": "2017-10-26", "close": 48.75, "volume": 751669.0}, {"date": "2017-10-27", "close": 47.9, "volume": 854130.0}, {"date": "2017-10-30", "close": 47.0, "volume": 609820.0}, {"date": "2017-10-31", "close": 47.15, "volume": 543165.0}, {"date": "2017-11-01", "close": 46.55, "volume": 813521.0}, {"date": "2017-11-02", "close": 46.7, "volume": 1119231.0}, {"date": "2017-11-03", "close": 46.65, "volume": 703986.0}, {"date": "2017-11-06", "close": 47.15, "volume": 512297.0}, {"date": "2017-11-07", "close": 46.9, "volume": 418430.0}, {"date": "2017-11-08", "close": 46.45, "volume": 464960.0}, {"date": "2017-11-09", "close": 46.2, "volume": 614838.0}, {"date": "2017-11-10", "close": 46.65, "volume": 489706.0}, {"date": "2017-11-13", "close": 46.75, "volume": 860883.0}, {"date": "2017-11-14", "close": 45.55, "volume": 698874.0}, {"date": "2017-11-15", "close": 44.85, "volume": 595794.0}, {"date": "2017-11-16", "close": 45.95, "volume": 555066.0}, {"date": "2017-11-17", "close": 46.0, "volume": 501844.0}, {"date": "2017-11-20", "close": 46.55, "volume": 431135.0}, {"date": "2017-11-21", "close": 47.35, "volume": 651063.0}, {"date": "2017-11-22", "close": 47.0, "volume": 270236.0}, {"date": "2017-11-24", "close": 47.0, "volume": 124839.0}, {"date": "2017-11-27", "close": 47.45, "volume": 603876.0}, {"date": "2017-11-28", "close": 48.85, "volume": 685527.0}, {"date": "2017-11-29", "close": 49.25, "volume": 659401.0}, {"date": "2017-11-30", "close": 49.9, "volume": 997937.0}, {"date": "2017-12-01", "close": 49.2, "volume": 733413.0}, {"date": "2017-12-04", "close": 50.05, "volume": 1286124.0}, {"date": "2017-12-05", "close": 48.85, "volume": 734455.0}, {"date": "2017-12-06", "close": 48.8, "volume": 469191.0}, {"date": "2017-12-07", "close": 49.35, "volume": 837462.0}, {"date": "2017-12-08", "close": 49.0, "volume": 460259.0}, {"date": "2017-12-11", "close": 48.4, "volume": 317550.0}, {"date": "2017-12-12", "close": 48.65, "volume": 588992.0}, {"date": "2017-12-13", "close": 48.7, "volume": 365951.0}, {"date": "2017-12-14", "close": 47.5, "volume": 672043.0}, {"date": "2017-12-15", "close": 47.45, "volume": 1288564.0}, {"date": "2017-12-18", "close": 48.9, "volume": 758530.0}, {"date": "2017-12-19", "close": 48.65, "volume": 366254.0}, {"date": "2017-12-20", "close": 48.6, "volume": 655908.0}, {"date": "2017-12-21", "close": 49.15, "volume": 752474.0}, {"date": "2017-12-22", "close": 48.8, "volume": 296254.0}, {"date": "2017-12-26", "close": 49.05, "volume": 300226.0}, {"date": "2017-12-27", "close": 48.9, "volume": 350116.0}, {"date": "2017-12-28", "close": 49.05, "volume": 242107.0}, {"date": "2017-12-29", "close": 49.15, "volume": 428760.0}, {"date": "2018-01-02", "close": 51.3, "volume": 1191928.0}, {"date": "2018-01-03", "close": 50.25, "volume": 852645.0}, {"date": "2018-01-04", "close": 50.6, "volume": 706251.0}, {"date": "2018-01-05", "close": 51.1, "volume": 320559.0}, {"date": "2018-01-08", "close": 51.2, "volume": 327702.0}, {"date": "2018-01-09", "close": 51.1, "volume": 306372.0}, {"date": "2018-01-10", "close": 50.7, "volume": 283123.0}, {"date": "2018-01-11", "close": 51.85, "volume": 394054.0}, {"date": "2018-01-12", "close": 52.2, "volume": 527427.0}, {"date": "2018-01-16", "close": 51.6, "volume": 408946.0}, {"date": "2018-01-17", "close": 51.65, "volume": 340349.0}, {"date": "2018-01-18", "close": 54.0, "volume": 1246153.0}, {"date": "2018-01-19", "close": 55.25, "volume": 913690.0}, {"date": "2018-01-22", "close": 55.5, "volume": 811400.0}, {"date": "2018-01-23", "close": 53.95, "volume": 818035.0}, {"date": "2018-01-24", "close": 54.65, "volume": 757260.0}, {"date": "2018-01-25", "close": 54.9, "volume": 969771.0}, {"date": "2018-01-26", "close": 54.7, "volume": 541667.0}, {"date": "2018-01-29", "close": 53.85, "volume": 636703.0}, {"date": "2018-01-30", "close": 53.05, "volume": 716145.0}, {"date": "2018-01-31", "close": 52.55, "volume": 923999.0}, {"date": "2018-02-01", "close": 52.45, "volume": 1384091.0}, {"date": "2018-02-02", "close": 50.0, "volume": 907003.0}, {"date": "2018-02-05", "close": 48.35, "volume": 956436.0}, {"date": "2018-02-06", "close": 48.65, "volume": 1096184.0}, {"date": "2018-02-07", "close": 46.0, "volume": 2233500.0}, {"date": "2018-02-08", "close": 43.95, "volume": 1523729.0}, {"date": "2018-02-09", "close": 44.45, "volume": 1285019.0}, {"date": "2018-02-12", "close": 44.45, "volume": 944440.0}, {"date": "2018-02-13", "close": 44.4, "volume": 991871.0}, {"date": "2018-02-14", "close": 45.35, "volume": 728169.0}, {"date": "2018-02-15", "close": 45.35, "volume": 774787.0}, {"date": "2018-02-16", "close": 45.0, "volume": 1035333.0}, {"date": "2018-02-20", "close": 45.15, "volume": 820359.0}, {"date": "2018-02-21", "close": 46.15, "volume": 1216364.0}, {"date": "2018-02-22", "close": 46.7, "volume": 1283202.0}, {"date": "2018-02-23", "close": 46.6, "volume": 669297.0}, {"date": "2018-02-26", "close": 46.3, "volume": 760699.0}, {"date": "2018-02-27", "close": 45.15, "volume": 699847.0}, {"date": "2018-02-28", "close": 43.8, "volume": 1044736.0}, {"date": "2018-03-01", "close": 43.15, "volume": 1038418.0}, {"date": "2018-03-02", "close": 43.5, "volume": 849299.0}, {"date": "2018-03-05", "close": 44.0, "volume": 531647.0}, {"date": "2018-03-06", "close": 44.8, "volume": 514833.0}, {"date": "2018-03-07", "close": 44.35, "volume": 490943.0}, {"date": "2018-03-08", "close": 45.1, "volume": 593147.0}, {"date": "2018-03-09", "close": 46.7, "volume": 919342.0}, {"date": "2018-03-12", "close": 46.2, "volume": 844922.0}, {"date": "2018-03-13", "close": 45.7, "volume": 708432.0}, {"date": "2018-03-14", "close": 44.65, "volume": 601681.0}, {"date": "2018-03-15", "close": 44.8, "volume": 609027.0}, {"date": "2018-03-16", "close": 45.7, "volume": 846401.0}, {"date": "2018-03-19", "close": 45.65, "volume": 714498.0}, {"date": "2018-03-20", "close": 48.65, "volume": 2155699.0}, {"date": "2018-03-21", "close": 48.0, "volume": 970373.0}, {"date": "2018-03-22", "close": 45.85, "volume": 808798.0}, {"date": "2018-03-23", "close": 44.2, "volume": 637220.0}, {"date": "2018-03-26", "close": 45.35, "volume": 1157893.0}, {"date": "2018-03-27", "close": 44.5, "volume": 758203.0}, {"date": "2018-03-28", "close": 45.4, "volume": 1193726.0}, {"date": "2018-03-29", "close": 45.6, "volume": 1048058.0}, {"date": "2018-04-02", "close": 43.9, "volume": 631602.0}, {"date": "2018-04-03", "close": 44.5, "volume": 804789.0}, {"date": "2018-04-04", "close": 44.8, "volume": 557928.0}, {"date": "2018-04-05", "close": 46.75, "volume": 1180383.0}, {"date": "2018-04-06", "close": 44.8, "volume": 892271.0}, {"date": "2018-04-09", "close": 44.95, "volume": 591573.0}, {"date": "2018-04-10", "close": 46.15, "volume": 479324.0}, {"date": "2018-04-11", "close": 45.7, "volume": 397362.0}, {"date": "2018-04-12", "close": 46.3, "volume": 292090.0}, {"date": "2018-04-13", "close": 46.1, "volume": 520849.0}, {"date": "2018-04-16", "close": 46.35, "volume": 438708.0}, {"date": "2018-04-17", "close": 46.65, "volume": 490346.0}, {"date": "2018-04-18", "close": 47.1, "volume": 473747.0}, {"date": "2018-04-19", "close": 47.05, "volume": 329236.0}, {"date": "2018-04-20", "close": 46.3, "volume": 356164.0}, {"date": "2018-04-23", "close": 45.95, "volume": 382013.0}, {"date": "2018-04-24", "close": 43.6, "volume": 1468748.0}, {"date": "2018-04-25", "close": 43.85, "volume": 1525228.0}, {"date": "2018-04-26", "close": 43.9, "volume": 504220.0}, {"date": "2018-04-27", "close": 43.55, "volume": 1295032.0}, {"date": "2018-04-30", "close": 42.75, "volume": 1057611.0}, {"date": "2018-05-01", "close": 44.4, "volume": 1858888.0}, {"date": "2018-05-02", "close": 45.45, "volume": 1865882.0}, {"date": "2018-05-03", "close": 44.9, "volume": 1045314.0}, {"date": "2018-05-04", "close": 46.25, "volume": 695750.0}, {"date": "2018-05-07", "close": 47.05, "volume": 679134.0}, {"date": "2018-05-08", "close": 48.15, "volume": 1056777.0}, {"date": "2018-05-09", "close": 48.05, "volume": 644697.0}, {"date": "2018-05-10", "close": 47.85, "volume": 711852.0}, {"date": "2018-05-11", "close": 48.0, "volume": 489318.0}, {"date": "2018-05-14", "close": 47.9, "volume": 601608.0}, {"date": "2018-05-15", "close": 48.55, "volume": 588565.0}, {"date": "2018-05-16", "close": 49.1, "volume": 645483.0}, {"date": "2018-05-17", "close": 49.45, "volume": 510025.0}, {"date": "2018-05-18", "close": 49.8, "volume": 470347.0}, {"date": "2018-05-21", "close": 50.05, "volume": 523986.0}, {"date": "2018-05-22", "close": 49.4, "volume": 598783.0}, {"date": "2018-05-23", "close": 49.15, "volume": 480118.0}, {"date": "2018-05-24", "close": 49.35, "volume": 447695.0}, {"date": "2018-05-25", "close": 48.75, "volume": 326034.0}, {"date": "2018-05-29", "close": 48.9, "volume": 1442015.0}, {"date": "2018-05-30", "close": 48.75, "volume": 1185079.0}, {"date": "2018-05-31", "close": 47.3, "volume": 912364.0}, {"date": "2018-06-01", "close": 47.55, "volume": 829826.0}, {"date": "2018-06-04", "close": 46.9, "volume": 464583.0}, {"date": "2018-06-05", "close": 47.6, "volume": 607555.0}, {"date": "2018-06-06", "close": 48.25, "volume": 461000.0}, {"date": "2018-06-07", "close": 48.45, "volume": 588411.0}, {"date": "2018-06-08", "close": 48.55, "volume": 291977.0}, {"date": "2018-06-11", "close": 48.4, "volume": 246577.0}, {"date": "2018-06-12", "close": 48.5, "volume": 314971.0}, {"date": "2018-06-13", "close": 48.5, "volume": 814167.0}, {"date": "2018-06-14", "close": 48.1, "volume": 436381.0}, {"date": "2018-06-15", "close": 47.7, "volume": 900529.0}, {"date": "2018-06-18", "close": 47.65, "volume": 383535.0}, {"date": "2018-06-19", "close": 46.1, "volume": 852457.0}, {"date": "2018-06-20", "close": 46.05, "volume": 1295018.0}, {"date": "2018-06-21", "close": 44.45, "volume": 728809.0}, {"date": "2018-06-22", "close": 44.6, "volume": 776791.0}, {"date": "2018-06-25", "close": 44.05, "volume": 704450.0}, {"date": "2018-06-26", "close": 44.25, "volume": 965455.0}, {"date": "2018-06-27", "close": 44.65, "volume": 1183266.0}, {"date": "2018-06-28", "close": 43.55, "volume": 899799.0}, {"date": "2018-06-29", "close": 43.55, "volume": 663402.0}, {"date": "2018-07-02", "close": 43.3, "volume": 412187.0}, {"date": "2018-07-03", "close": 43.2, "volume": 227046.0}, {"date": "2018-07-05", "close": 43.45, "volume": 398220.0}, {"date": "2018-07-06", "close": 43.4, "volume": 330073.0}, {"date": "2018-07-09", "close": 44.65, "volume": 599202.0}, {"date": "2018-07-10", "close": 44.5, "volume": 510185.0}, {"date": "2018-07-11", "close": 43.7, "volume": 603616.0}, {"date": "2018-07-12", "close": 44.3, "volume": 618437.0}, {"date": "2018-07-13", "close": 44.75, "volume": 395894.0}, {"date": "2018-07-16", "close": 43.55, "volume": 495478.0}, {"date": "2018-07-17", "close": 44.15, "volume": 683779.0}, {"date": "2018-07-18", "close": 44.8, "volume": 481032.0}, {"date": "2018-07-19", "close": 45.35, "volume": 717968.0}, {"date": "2018-07-20", "close": 45.05, "volume": 355757.0}, {"date": "2018-07-23", "close": 44.25, "volume": 405593.0}, {"date": "2018-07-24", "close": 44.35, "volume": 631131.0}, {"date": "2018-07-25", "close": 44.0, "volume": 664388.0}, {"date": "2018-07-26", "close": 45.2, "volume": 529055.0}, {"date": "2018-07-27", "close": 45.4, "volume": 516163.0}, {"date": "2018-07-30", "close": 46.0, "volume": 1223877.0}, {"date": "2018-07-31", "close": 49.25, "volume": 1607519.0}, {"date": "2018-08-01", "close": 46.55, "volume": 1426176.0}, {"date": "2018-08-02", "close": 46.65, "volume": 1103081.0}, {"date": "2018-08-03", "close": 46.5, "volume": 1335728.0}, {"date": "2018-08-06", "close": 47.9, "volume": 909297.0}, {"date": "2018-08-07", "close": 48.35, "volume": 739564.0}, {"date": "2018-08-08", "close": 48.6, "volume": 635843.0}, {"date": "2018-08-09", "close": 48.1, "volume": 415774.0}, {"date": "2018-08-10", "close": 48.2, "volume": 681105.0}, {"date": "2018-08-13", "close": 48.25, "volume": 601133.0}, {"date": "2018-08-14", "close": 48.0, "volume": 343552.0}, {"date": "2018-08-15", "close": 47.05, "volume": 609770.0}, {"date": "2018-08-16", "close": 47.35, "volume": 540977.0}, {"date": "2018-08-17", "close": 47.7, "volume": 334904.0}, {"date": "2018-08-20", "close": 47.85, "volume": 736206.0}, {"date": "2018-08-21", "close": 49.0, "volume": 558477.0}, {"date": "2018-08-22", "close": 47.95, "volume": 543743.0}, {"date": "2018-08-23", "close": 47.25, "volume": 388448.0}, {"date": "2018-08-24", "close": 47.55, "volume": 341559.0}, {"date": "2018-08-27", "close": 48.7, "volume": 417561.0}, {"date": "2018-08-28", "close": 48.5, "volume": 426528.0}, {"date": "2018-08-29", "close": 49.0, "volume": 542980.0}, {"date": "2018-08-30", "close": 48.9, "volume": 597110.0}, {"date": "2018-08-31", "close": 48.65, "volume": 541653.0}, {"date": "2018-09-04", "close": 48.55, "volume": 384026.0}, {"date": "2018-09-05", "close": 48.6, "volume": 572905.0}, {"date": "2018-09-06", "close": 48.1, "volume": 565204.0}, {"date": "2018-09-07", "close": 47.65, "volume": 312549.0}, {"date": "2018-09-10", "close": 47.9, "volume": 426262.0}, {"date": "2018-09-11", "close": 47.75, "volume": 428741.0}, {"date": "2018-09-12", "close": 47.95, "volume": 621142.0}, {"date": "2018-09-13", "close": 47.75, "volume": 593179.0}, {"date": "2018-09-14", "close": 48.1, "volume": 601662.0}, {"date": "2018-09-17", "close": 48.7, "volume": 679749.0}, {"date": "2018-09-18", "close": 48.6, "volume": 582577.0}, {"date": "2018-09-19", "close": 49.5, "volume": 783385.0}, {"date": "2018-09-20", "close": 51.55, "volume": 1050300.0}, {"date": "2018-09-21", "close": 52.1, "volume": 1165406.0}, {"date": "2018-09-24", "close": 51.45, "volume": 456825.0}, {"date": "2018-09-25", "close": 50.95, "volume": 464570.0}, {"date": "2018-09-26", "close": 50.2, "volume": 395128.0}, {"date": "2018-09-27", "close": 50.05, "volume": 469583.0}, {"date": "2018-09-28", "close": 49.85, "volume": 756002.0}, {"date": "2018-10-01", "close": 49.85, "volume": 407541.0}, {"date": "2018-10-02", "close": 49.72, "volume": 474314.0}, {"date": "2018-10-03", "close": 50.05, "volume": 1231155.0}, {"date": "2018-10-04", "close": 49.96, "volume": 658906.0}, {"date": "2018-10-05", "close": 48.71, "volume": 416268.0}, {"date": "2018-10-08", "close": 48.6, "volume": 373411.0}, {"date": "2018-10-09", "close": 47.13, "volume": 613310.0}, {"date": "2018-10-10", "close": 45.02, "volume": 734503.0}, {"date": "2018-10-11", "close": 43.67, "volume": 1093824.0}, {"date": "2018-10-12", "close": 42.84, "volume": 820719.0}, {"date": "2018-10-15", "close": 42.72, "volume": 915730.0}, {"date": "2018-10-16", "close": 43.36, "volume": 517590.0}, {"date": "2018-10-17", "close": 42.8, "volume": 620850.0}, {"date": "2018-10-18", "close": 41.17, "volume": 1089056.0}, {"date": "2018-10-19", "close": 40.47, "volume": 626819.0}, {"date": "2018-10-22", "close": 40.52, "volume": 905509.0}, {"date": "2018-10-23", "close": 39.62, "volume": 634662.0}, {"date": "2018-10-24", "close": 37.42, "volume": 1121707.0}, {"date": "2018-10-25", "close": 37.19, "volume": 1402635.0}, {"date": "2018-10-26", "close": 37.56, "volume": 1149275.0}, {"date": "2018-10-29", "close": 37.25, "volume": 909875.0}, {"date": "2018-10-30", "close": 38.11, "volume": 2526668.0}, {"date": "2018-10-31", "close": 39.55, "volume": 1425886.0}, {"date": "2018-11-01", "close": 40.24, "volume": 916295.0}, {"date": "2018-11-02", "close": 40.6, "volume": 696999.0}, {"date": "2018-11-05", "close": 40.64, "volume": 881677.0}, {"date": "2018-11-06", "close": 40.96, "volume": 719988.0}, {"date": "2018-11-07", "close": 42.49, "volume": 716518.0}, {"date": "2018-11-08", "close": 42.12, "volume": 481034.0}, {"date": "2018-11-09", "close": 40.66, "volume": 454537.0}, {"date": "2018-11-12", "close": 39.67, "volume": 1213896.0}, {"date": "2018-11-13", "close": 40.12, "volume": 514578.0}, {"date": "2018-11-14", "close": 39.73, "volume": 1685914.0}, {"date": "2018-11-15", "close": 41.16, "volume": 862303.0}, {"date": "2018-11-16", "close": 40.89, "volume": 666752.0}, {"date": "2018-11-19", "close": 39.67, "volume": 636167.0}, {"date": "2018-11-20", "close": 38.87, "volume": 494768.0}, {"date": "2018-11-21", "close": 39.19, "volume": 325788.0}, {"date": "2018-11-23", "close": 39.04, "volume": 199925.0}, {"date": "2018-11-26", "close": 39.55, "volume": 720471.0}, {"date": "2018-11-27", "close": 38.85, "volume": 609244.0}, {"date": "2018-11-28", "close": 39.78, "volume": 1029368.0}, {"date": "2018-11-29", "close": 39.2, "volume": 480524.0}, {"date": "2018-11-30", "close": 40.15, "volume": 578456.0}, {"date": "2018-12-03", "close": 41.52, "volume": 1060679.0}, {"date": "2018-12-04", "close": 39.74, "volume": 935560.0}, {"date": "2018-12-06", "close": 38.74, "volume": 724110.0}, {"date": "2018-12-07", "close": 37.5, "volume": 489443.0}, {"date": "2018-12-10", "close": 37.3, "volume": 802763.0}, {"date": "2018-12-11", "close": 37.64, "volume": 1279307.0}, {"date": "2018-12-12", "close": 38.67, "volume": 1163837.0}, {"date": "2018-12-13", "close": 38.02, "volume": 538067.0}, {"date": "2018-12-14", "close": 37.86, "volume": 478359.0}, {"date": "2018-12-17", "close": 37.37, "volume": 567884.0}, {"date": "2018-12-18", "close": 37.62, "volume": 890878.0}, {"date": "2018-12-19", "close": 36.33, "volume": 585550.0}, {"date": "2018-12-20", "close": 36.12, "volume": 419285.0}, {"date": "2018-12-21", "close": 35.66, "volume": 1201186.0}, {"date": "2018-12-24", "close": 34.43, "volume": 322476.0}, {"date": "2018-12-26", "close": 36.57, "volume": 391832.0}, {"date": "2018-12-27", "close": 37.1, "volume": 541981.0}, {"date": "2018-12-28", "close": 36.84, "volume": 519585.0}, {"date": "2018-12-31", "close": 37.32, "volume": 531687.0}, {"date": "2019-01-02", "close": 37.66, "volume": 490325.0}, {"date": "2019-01-03", "close": 36.39, "volume": 564697.0}, {"date": "2019-01-04", "close": 38.51, "volume": 387377.0}, {"date": "2019-01-07", "close": 39.14, "volume": 931353.0}, {"date": "2019-01-08", "close": 39.68, "volume": 885442.0}, {"date": "2019-01-09", "close": 40.32, "volume": 597536.0}, {"date": "2019-01-10", "close": 41.36, "volume": 527448.0}, {"date": "2019-01-11", "close": 41.59, "volume": 500567.0}, {"date": "2019-01-14", "close": 41.32, "volume": 879937.0}, {"date": "2019-01-15", "close": 41.32, "volume": 633455.0}, {"date": "2019-01-16", "close": 41.95, "volume": 957251.0}, {"date": "2019-01-17", "close": 42.78, "volume": 915760.0}, {"date": "2019-01-18", "close": 44.08, "volume": 656125.0}, {"date": "2019-01-22", "close": 42.56, "volume": 559146.0}, {"date": "2019-01-23", "close": 41.88, "volume": 439144.0}, {"date": "2019-01-24", "close": 41.67, "volume": 609162.0}, {"date": "2019-01-25", "close": 42.47, "volume": 606960.0}, {"date": "2019-01-28", "close": 41.92, "volume": 625007.0}, {"date": "2019-01-29", "close": 42.64, "volume": 450908.0}, {"date": "2019-01-30", "close": 43.53, "volume": 787548.0}, {"date": "2019-01-31", "close": 42.59, "volume": 1187453.0}, {"date": "2019-02-01", "close": 42.89, "volume": 654013.0}, {"date": "2019-02-04", "close": 43.44, "volume": 448254.0}, {"date": "2019-02-05", "close": 43.42, "volume": 552378.0}, {"date": "2019-02-06", "close": 43.5, "volume": 810861.0}, {"date": "2019-02-07", "close": 42.02, "volume": 1358222.0}, {"date": "2019-02-08", "close": 41.96, "volume": 936118.0}, {"date": "2019-02-11", "close": 42.15, "volume": 563153.0}, {"date": "2019-02-12", "close": 43.28, "volume": 857233.0}, {"date": "2019-02-13", "close": 43.5, "volume": 771035.0}, {"date": "2019-02-14", "close": 42.64, "volume": 731846.0}, {"date": "2019-02-15", "close": 43.39, "volume": 927219.0}, {"date": "2019-02-19", "close": 43.19, "volume": 944557.0}, {"date": "2019-02-20", "close": 43.51, "volume": 2019318.0}, {"date": "2019-02-21", "close": 43.4, "volume": 557464.0}, {"date": "2019-02-22", "close": 43.71, "volume": 663343.0}, {"date": "2019-02-25", "close": 43.71, "volume": 746217.0}, {"date": "2019-02-26", "close": 43.36, "volume": 820403.0}, {"date": "2019-02-27", "close": 43.64, "volume": 381114.0}, {"date": "2019-02-28", "close": 43.39, "volume": 2080659.0}, {"date": "2019-03-01", "close": 43.54, "volume": 728631.0}, {"date": "2019-03-04", "close": 43.4, "volume": 347264.0}, {"date": "2019-03-05", "close": 43.72, "volume": 1009918.0}, {"date": "2019-03-06", "close": 43.24, "volume": 575361.0}, {"date": "2019-03-07", "close": 42.68, "volume": 458079.0}, {"date": "2019-03-08", "close": 42.65, "volume": 536481.0}, {"date": "2019-03-11", "close": 43.3, "volume": 591773.0}, {"date": "2019-03-12", "close": 43.45, "volume": 580463.0}, {"date": "2019-03-13", "close": 43.99, "volume": 927712.0}, {"date": "2019-03-14", "close": 43.3, "volume": 624885.0}, {"date": "2019-03-15", "close": 43.29, "volume": 777649.0}, {"date": "2019-03-18", "close": 43.95, "volume": 412336.0}, {"date": "2019-03-19", "close": 43.76, "volume": 497475.0}, {"date": "2019-03-20", "close": 43.71, "volume": 954086.0}, {"date": "2019-03-21", "close": 44.48, "volume": 790132.0}, {"date": "2019-03-22", "close": 41.63, "volume": 1162888.0}, {"date": "2019-03-25", "close": 41.95, "volume": 680032.0}, {"date": "2019-03-26", "close": 42.45, "volume": 478773.0}, {"date": "2019-03-27", "close": 42.44, "volume": 693493.0}, {"date": "2019-03-28", "close": 42.78, "volume": 673224.0}, {"date": "2019-03-29", "close": 43.62, "volume": 469605.0}, {"date": "2019-04-01", "close": 45.38, "volume": 905179.0}, {"date": "2019-04-02", "close": 45.63, "volume": 744788.0}, {"date": "2019-04-03", "close": 46.34, "volume": 921090.0}, {"date": "2019-04-04", "close": 46.78, "volume": 648530.0}, {"date": "2019-04-05", "close": 47.6, "volume": 588357.0}, {"date": "2019-04-08", "close": 46.99, "volume": 652122.0}, {"date": "2019-04-09", "close": 46.52, "volume": 670522.0}, {"date": "2019-04-10", "close": 46.16, "volume": 854703.0}, {"date": "2019-04-11", "close": 46.79, "volume": 640282.0}, {"date": "2019-04-12", "close": 47.72, "volume": 500129.0}, {"date": "2019-04-15", "close": 47.46, "volume": 520691.0}, {"date": "2019-04-16", "close": 47.99, "volume": 477916.0}, {"date": "2019-04-17", "close": 47.83, "volume": 386623.0}, {"date": "2019-04-18", "close": 47.93, "volume": 464806.0}, {"date": "2019-04-22", "close": 47.86, "volume": 478479.0}, {"date": "2019-04-23", "close": 48.09, "volume": 311169.0}, {"date": "2019-04-24", "close": 47.9, "volume": 407962.0}, {"date": "2019-04-25", "close": 46.61, "volume": 252064.0}, {"date": "2019-04-26", "close": 47.76, "volume": 402210.0}, {"date": "2019-04-29", "close": 48.14, "volume": 658597.0}, {"date": "2019-04-30", "close": 47.95, "volume": 1093378.0}, {"date": "2019-05-01", "close": 51.79, "volume": 2665118.0}, {"date": "2019-05-02", "close": 50.53, "volume": 1315452.0}, {"date": "2019-05-03", "close": 52.16, "volume": 1000086.0}, {"date": "2019-05-06", "close": 51.4, "volume": 953714.0}, {"date": "2019-05-07", "close": 50.38, "volume": 892377.0}, {"date": "2019-05-08", "close": 50.03, "volume": 667481.0}, {"date": "2019-05-09", "close": 49.92, "volume": 753729.0}, {"date": "2019-05-10", "close": 50.02, "volume": 540986.0}, {"date": "2019-05-13", "close": 48.05, "volume": 582788.0}, {"date": "2019-05-14", "close": 48.12, "volume": 551827.0}, {"date": "2019-05-15", "close": 48.48, "volume": 487384.0}, {"date": "2019-05-16", "close": 47.88, "volume": 935043.0}, {"date": "2019-05-17", "close": 46.52, "volume": 661799.0}, {"date": "2019-05-20", "close": 45.86, "volume": 515592.0}, {"date": "2019-05-21", "close": 46.47, "volume": 461082.0}, {"date": "2019-05-22", "close": 45.75, "volume": 512018.0}, {"date": "2019-05-23", "close": 44.62, "volume": 567310.0}, {"date": "2019-05-24", "close": 44.46, "volume": 539292.0}, {"date": "2019-05-28", "close": 43.78, "volume": 753385.0}, {"date": "2019-05-29", "close": 44.29, "volume": 578948.0}, {"date": "2019-05-30", "close": 44.09, "volume": 477385.0}, {"date": "2019-05-31", "close": 44.01, "volume": 1342283.0}, {"date": "2019-06-03", "close": 45.23, "volume": 687399.0}, {"date": "2019-06-04", "close": 46.6, "volume": 809926.0}, {"date": "2019-06-05", "close": 46.84, "volume": 726318.0}, {"date": "2019-06-06", "close": 47.39, "volume": 1002049.0}, {"date": "2019-06-07", "close": 47.52, "volume": 467230.0}, {"date": "2019-06-10", "close": 47.77, "volume": 348473.0}, {"date": "2019-06-11", "close": 48.21, "volume": 412461.0}, {"date": "2019-06-12", "close": 47.98, "volume": 459290.0}, {"date": "2019-06-13", "close": 48.32, "volume": 566685.0}, {"date": "2019-06-14", "close": 47.4, "volume": 632991.0}, {"date": "2019-06-17", "close": 46.85, "volume": 867036.0}, {"date": "2019-06-18", "close": 48.29, "volume": 625356.0}, {"date": "2019-06-19", "close": 49.01, "volume": 465846.0}, {"date": "2019-06-20", "close": 50.16, "volume": 628858.0}, {"date": "2019-06-21", "close": 49.83, "volume": 856975.0}, {"date": "2019-06-24", "close": 49.62, "volume": 411944.0}, {"date": "2019-06-25", "close": 50.26, "volume": 567970.0}, {"date": "2019-06-26", "close": 50.67, "volume": 346138.0}, {"date": "2019-06-27", "close": 50.47, "volume": 429828.0}, {"date": "2019-06-28", "close": 51.34, "volume": 912516.0}, {"date": "2019-07-01", "close": 51.2, "volume": 483995.0}, {"date": "2019-07-02", "close": 50.2, "volume": 580092.0}, {"date": "2019-07-03", "close": 50.31, "volume": 427617.0}, {"date": "2019-07-05", "close": 49.81, "volume": 671892.0}, {"date": "2019-07-08", "close": 49.5, "volume": 496048.0}, {"date": "2019-07-09", "close": 48.88, "volume": 408913.0}, {"date": "2019-07-10", "close": 47.96, "volume": 699785.0}, {"date": "2019-07-11", "close": 47.49, "volume": 814722.0}, {"date": "2019-07-12", "close": 48.37, "volume": 628253.0}, {"date": "2019-07-15", "close": 47.7, "volume": 708318.0}, {"date": "2019-07-16", "close": 48.74, "volume": 1309404.0}, {"date": "2019-07-17", "close": 47.89, "volume": 692406.0}, {"date": "2019-07-18", "close": 47.4, "volume": 431374.0}, {"date": "2019-07-19", "close": 47.68, "volume": 445556.0}, {"date": "2019-07-22", "close": 47.66, "volume": 471749.0}, {"date": "2019-07-23", "close": 49.24, "volume": 546239.0}, {"date": "2019-07-24", "close": 50.0, "volume": 597359.0}, {"date": "2019-07-25", "close": 48.33, "volume": 784180.0}, {"date": "2019-07-26", "close": 48.0, "volume": 803263.0}, {"date": "2019-07-29", "close": 48.4, "volume": 760961.0}, {"date": "2019-07-30", "close": 48.47, "volume": 851939.0}, {"date": "2019-07-31", "close": 45.71, "volume": 1915964.0}, {"date": "2019-08-01", "close": 43.19, "volume": 1280257.0}, {"date": "2019-08-02", "close": 43.45, "volume": 1074840.0}, {"date": "2019-08-05", "close": 42.35, "volume": 552102.0}, {"date": "2019-08-06", "close": 42.87, "volume": 506507.0}, {"date": "2019-08-07", "close": 42.49, "volume": 562488.0}, {"date": "2019-08-08", "close": 42.97, "volume": 621977.0}, {"date": "2019-08-09", "close": 41.43, "volume": 543214.0}, {"date": "2019-08-12", "close": 41.3, "volume": 621984.0}, {"date": "2019-08-13", "close": 41.42, "volume": 567499.0}, {"date": "2019-08-14", "close": 40.01, "volume": 823758.0}, {"date": "2019-08-15", "close": 39.42, "volume": 470340.0}, {"date": "2019-08-16", "close": 39.93, "volume": 639522.0}, {"date": "2019-08-19", "close": 40.5, "volume": 471628.0}, {"date": "2019-08-20", "close": 40.0, "volume": 524008.0}, {"date": "2019-08-21", "close": 40.28, "volume": 532987.0}, {"date": "2019-08-22", "close": 40.22, "volume": 448197.0}, {"date": "2019-08-23", "close": 38.81, "volume": 517135.0}, {"date": "2019-08-26", "close": 38.69, "volume": 577831.0}, {"date": "2019-08-27", "close": 38.07, "volume": 589663.0}, {"date": "2019-08-28", "close": 38.81, "volume": 545990.0}, {"date": "2019-08-29", "close": 39.53, "volume": 941427.0}, {"date": "2019-08-30", "close": 40.18, "volume": 530013.0}, {"date": "2019-09-03", "close": 38.8, "volume": 465069.0}, {"date": "2019-09-04", "close": 39.32, "volume": 316100.0}, {"date": "2019-09-05", "close": 40.89, "volume": 517212.0}, {"date": "2019-09-06", "close": 41.0, "volume": 518140.0}, {"date": "2019-09-09", "close": 42.06, "volume": 779253.0}, {"date": "2019-09-10", "close": 44.27, "volume": 662262.0}, {"date": "2019-09-11", "close": 45.17, "volume": 507799.0}, {"date": "2019-09-12", "close": 44.43, "volume": 883540.0}, {"date": "2019-09-13", "close": 44.63, "volume": 512655.0}, {"date": "2019-09-16", "close": 45.04, "volume": 548587.0}, {"date": "2019-09-17", "close": 44.49, "volume": 582612.0}, {"date": "2019-09-18", "close": 44.52, "volume": 433469.0}, {"date": "2019-09-19", "close": 44.34, "volume": 617787.0}, {"date": "2019-09-20", "close": 44.21, "volume": 751936.0}, {"date": "2019-09-23", "close": 43.92, "volume": 446642.0}, {"date": "2019-09-24", "close": 42.95, "volume": 460109.0}, {"date": "2019-09-25", "close": 43.8, "volume": 446352.0}, {"date": "2019-09-26", "close": 43.44, "volume": 640384.0}, {"date": "2019-09-27", "close": 42.9, "volume": 538863.0}, {"date": "2019-09-30", "close": 43.51, "volume": 524162.0}, {"date": "2019-10-01", "close": 41.7, "volume": 339136.0}, {"date": "2019-10-02", "close": 41.19, "volume": 528187.0}, {"date": "2019-10-03", "close": 41.54, "volume": 319034.0}, {"date": "2019-10-04", "close": 41.83, "volume": 264986.0}, {"date": "2019-10-07", "close": 41.95, "volume": 477297.0}, {"date": "2019-10-08", "close": 41.03, "volume": 593537.0}, {"date": "2019-10-09", "close": 41.08, "volume": 370058.0}, {"date": "2019-10-10", "close": 41.8, "volume": 397810.0}, {"date": "2019-10-11", "close": 43.05, "volume": 413140.0}, {"date": "2019-10-14", "close": 43.01, "volume": 224394.0}, {"date": "2019-10-15", "close": 43.93, "volume": 451108.0}, {"date": "2019-10-16", "close": 43.62, "volume": 373910.0}, {"date": "2019-10-17", "close": 44.25, "volume": 262574.0}, {"date": "2019-10-18", "close": 44.36, "volume": 256855.0}, {"date": "2019-10-21", "close": 44.59, "volume": 655945.0}, {"date": "2019-10-22", "close": 46.01, "volume": 747408.0}, {"date": "2019-10-23", "close": 46.2, "volume": 444332.0}, {"date": "2019-10-24", "close": 46.54, "volume": 519760.0}, {"date": "2019-10-25", "close": 47.83, "volume": 519163.0}, {"date": "2019-10-28", "close": 48.14, "volume": 660937.0}, {"date": "2019-10-29", "close": 49.05, "volume": 634091.0}, {"date": "2019-10-30", "close": 48.96, "volume": 799805.0}, {"date": "2019-10-31", "close": 49.0, "volume": 1515789.0}, {"date": "2019-11-01", "close": 51.5, "volume": 1098625.0}, {"date": "2019-11-04", "close": 53.04, "volume": 1374705.0}, {"date": "2019-11-05", "close": 52.75, "volume": 841531.0}, {"date": "2019-11-06", "close": 52.73, "volume": 673675.0}, {"date": "2019-11-07", "close": 53.48, "volume": 1118012.0}, {"date": "2019-11-08", "close": 53.65, "volume": 662806.0}, {"date": "2019-11-11", "close": 54.09, "volume": 466171.0}, {"date": "2019-11-12", "close": 53.84, "volume": 624224.0}, {"date": "2019-11-13", "close": 52.96, "volume": 608115.0}, {"date": "2019-11-14", "close": 53.17, "volume": 386471.0}, {"date": "2019-11-15", "close": 53.9, "volume": 483597.0}, {"date": "2019-11-18", "close": 52.56, "volume": 627419.0}, {"date": "2019-11-19", "close": 52.78, "volume": 535555.0}, {"date": "2019-11-20", "close": 51.94, "volume": 874730.0}, {"date": "2019-11-21", "close": 51.63, "volume": 587687.0}, {"date": "2019-11-22", "close": 52.25, "volume": 298399.0}, {"date": "2019-11-25", "close": 52.88, "volume": 391187.0}, {"date": "2019-11-26", "close": 52.72, "volume": 462193.0}, {"date": "2019-11-27", "close": 53.12, "volume": 383042.0}, {"date": "2019-11-29", "close": 52.59, "volume": 185922.0}, {"date": "2019-12-02", "close": 52.19, "volume": 386615.0}, {"date": "2019-12-03", "close": 51.73, "volume": 462089.0}, {"date": "2019-12-04", "close": 52.31, "volume": 528638.0}, {"date": "2019-12-05", "close": 52.66, "volume": 320781.0}, {"date": "2019-12-06", "close": 53.52, "volume": 583863.0}, {"date": "2019-12-09", "close": 53.47, "volume": 384188.0}, {"date": "2019-12-10", "close": 53.44, "volume": 501805.0}, {"date": "2019-12-11", "close": 54.33, "volume": 544547.0}, {"date": "2019-12-12", "close": 56.92, "volume": 1223416.0}, {"date": "2019-12-13", "close": 56.5, "volume": 1141510.0}, {"date": "2019-12-16", "close": 56.0, "volume": 773549.0}, {"date": "2019-12-17", "close": 55.99, "volume": 594789.0}, {"date": "2019-12-18", "close": 56.03, "volume": 470652.0}, {"date": "2019-12-19", "close": 56.02, "volume": 445086.0}, {"date": "2019-12-20", "close": 56.08, "volume": 1635793.0}, {"date": "2019-12-23", "close": 56.72, "volume": 342925.0}, {"date": "2019-12-24", "close": 56.39, "volume": 157014.0}, {"date": "2019-12-26", "close": 56.68, "volume": 289922.0}, {"date": "2019-12-27", "close": 56.58, "volume": 383741.0}, {"date": "2019-12-30", "close": 56.43, "volume": 195775.0}, {"date": "2019-12-31", "close": 56.31, "volume": 337079.0}, {"date": "2020-01-02", "close": 57.04, "volume": 449063.0}, {"date": "2020-01-03", "close": 56.81, "volume": 362734.0}, {"date": "2020-01-06", "close": 56.72, "volume": 481839.0}, {"date": "2020-01-07", "close": 57.3, "volume": 876472.0}, {"date": "2020-01-08", "close": 58.09, "volume": 685252.0}, {"date": "2020-01-09", "close": 58.46, "volume": 421592.0}, {"date": "2020-01-10", "close": 57.37, "volume": 520049.0}, {"date": "2020-01-13", "close": 57.68, "volume": 803263.0}, {"date": "2020-01-14", "close": 57.93, "volume": 814418.0}, {"date": "2020-01-15", "close": 57.59, "volume": 620552.0}, {"date": "2020-01-16", "close": 58.25, "volume": 342548.0}, {"date": "2020-01-17", "close": 58.22, "volume": 352942.0}, {"date": "2020-01-21", "close": 57.16, "volume": 224007.0}, {"date": "2020-01-22", "close": 56.93, "volume": 338212.0}, {"date": "2020-01-23", "close": 56.68, "volume": 429572.0}, {"date": "2020-01-24", "close": 55.71, "volume": 399274.0}, {"date": "2020-01-27", "close": 54.46, "volume": 338342.0}, {"date": "2020-01-28", "close": 54.99, "volume": 245679.0}, {"date": "2020-01-29", "close": 54.71, "volume": 451515.0}, {"date": "2020-01-30", "close": 54.92, "volume": 423675.0}, {"date": "2020-01-31", "close": 52.53, "volume": 662421.0}, {"date": "2020-02-03", "close": 53.79, "volume": 793317.0}, {"date": "2020-02-04", "close": 55.89, "volume": 1053336.0}, {"date": "2020-02-05", "close": 56.97, "volume": 1363301.0}, {"date": "2020-02-06", "close": 55.78, "volume": 988834.0}, {"date": "2020-02-07", "close": 53.31, "volume": 829876.0}, {"date": "2020-02-10", "close": 52.74, "volume": 742199.0}, {"date": "2020-02-11", "close": 53.87, "volume": 609214.0}, {"date": "2020-02-12", "close": 55.16, "volume": 712508.0}, {"date": "2020-02-13", "close": 55.11, "volume": 453592.0}, {"date": "2020-02-14", "close": 54.09, "volume": 583589.0}, {"date": "2020-02-18", "close": 53.56, "volume": 508014.0}, {"date": "2020-02-19", "close": 52.33, "volume": 796297.0}, {"date": "2020-02-20", "close": 52.33, "volume": 967453.0}, {"date": "2020-02-21", "close": 51.95, "volume": 633349.0}, {"date": "2020-02-24", "close": 49.41, "volume": 1081791.0}, {"date": "2020-02-25", "close": 46.82, "volume": 446085.0}, {"date": "2020-02-26", "close": 46.19, "volume": 725350.0}, {"date": "2020-02-27", "close": 44.67, "volume": 1057994.0}, {"date": "2020-02-28", "close": 44.84, "volume": 1354600.0}, {"date": "2020-03-02", "close": 45.31, "volume": 1283818.0}, {"date": "2020-03-03", "close": 43.05, "volume": 959725.0}, {"date": "2020-03-04", "close": 44.8, "volume": 996958.0}, {"date": "2020-03-05", "close": 42.22, "volume": 864694.0}, {"date": "2020-03-06", "close": 41.21, "volume": 815456.0}, {"date": "2020-03-09", "close": 36.47, "volume": 991383.0}, {"date": "2020-03-10", "close": 39.32, "volume": 1262288.0}, {"date": "2020-03-11", "close": 35.77, "volume": 980131.0}, {"date": "2020-03-12", "close": 31.57, "volume": 1440937.0}, {"date": "2020-03-13", "close": 34.6, "volume": 922075.0}, {"date": "2020-03-16", "close": 30.5, "volume": 1064675.0}, {"date": "2020-03-17", "close": 30.35, "volume": 1139140.0}, {"date": "2020-03-18", "close": 24.27, "volume": 1261162.0}, {"date": "2020-03-19", "close": 28.44, "volume": 993127.0}, {"date": "2020-03-20", "close": 26.6, "volume": 1036175.0}, {"date": "2020-03-23", "close": 25.26, "volume": 768571.0}, {"date": "2020-03-24", "close": 29.9, "volume": 714111.0}, {"date": "2020-03-25", "close": 33.3, "volume": 777239.0}, {"date": "2020-03-26", "close": 34.43, "volume": 723537.0}, {"date": "2020-03-27", "close": 32.02, "volume": 501047.0}, {"date": "2020-03-30", "close": 33.06, "volume": 745641.0}, {"date": "2020-03-31", "close": 32.34, "volume": 791760.0}, {"date": "2020-04-01", "close": 30.0, "volume": 802998.0}, {"date": "2020-04-02", "close": 30.97, "volume": 614693.0}, {"date": "2020-04-03", "close": 29.25, "volume": 645011.0}, {"date": "2020-04-06", "close": 33.03, "volume": 853665.0}, {"date": "2020-04-07", "close": 33.06, "volume": 736138.0}, {"date": "2020-04-08", "close": 34.59, "volume": 423135.0}, {"date": "2020-04-09", "close": 35.12, "volume": 588772.0}, {"date": "2020-04-13", "close": 34.99, "volume": 759431.0}, {"date": "2020-04-14", "close": 35.49, "volume": 843709.0}, {"date": "2020-04-15", "close": 33.65, "volume": 986555.0}, {"date": "2020-04-16", "close": 33.59, "volume": 1124998.0}, {"date": "2020-04-17", "close": 35.64, "volume": 833157.0}, {"date": "2020-04-20", "close": 34.24, "volume": 610399.0}, {"date": "2020-04-21", "close": 32.58, "volume": 590661.0}, {"date": "2020-04-22", "close": 32.4, "volume": 791356.0}, {"date": "2020-04-23", "close": 34.02, "volume": 524790.0}, {"date": "2020-04-24", "close": 34.88, "volume": 657287.0}, {"date": "2020-04-27", "close": 36.44, "volume": 394062.0}, {"date": "2020-04-28", "close": 36.88, "volume": 646352.0}, {"date": "2020-04-29", "close": 39.55, "volume": 532686.0}, {"date": "2020-04-30", "close": 37.58, "volume": 720848.0}, {"date": "2020-05-01", "close": 35.93, "volume": 647914.0}, {"date": "2020-05-04", "close": 36.59, "volume": 754368.0}, {"date": "2020-05-05", "close": 37.33, "volume": 687772.0}, {"date": "2020-05-06", "close": 36.32, "volume": 364517.0}, {"date": "2020-05-07", "close": 37.04, "volume": 547284.0}, {"date": "2020-05-08", "close": 38.88, "volume": 622047.0}, {"date": "2020-05-11", "close": 38.61, "volume": 717225.0}, {"date": "2020-05-12", "close": 36.71, "volume": 638468.0}, {"date": "2020-05-13", "close": 36.02, "volume": 748405.0}, {"date": "2020-05-14", "close": 36.9, "volume": 578965.0}, {"date": "2020-05-15", "close": 37.38, "volume": 451645.0}, {"date": "2020-05-18", "close": 41.01, "volume": 889468.0}, {"date": "2020-05-19", "close": 41.28, "volume": 573269.0}, {"date": "2020-05-20", "close": 41.62, "volume": 704741.0}, {"date": "2020-05-21", "close": 40.4, "volume": 605261.0}, {"date": "2020-05-22", "close": 40.5, "volume": 340946.0}, {"date": "2020-05-26", "close": 42.92, "volume": 498892.0}, {"date": "2020-05-27", "close": 44.06, "volume": 672822.0}, {"date": "2020-05-28", "close": 43.11, "volume": 851313.0}, {"date": "2020-05-29", "close": 42.54, "volume": 821852.0}, {"date": "2020-06-01", "close": 42.23, "volume": 539528.0}, {"date": "2020-06-02", "close": 42.43, "volume": 449937.0}, {"date": "2020-06-03", "close": 44.46, "volume": 485084.0}, {"date": "2020-06-04", "close": 46.02, "volume": 1009298.0}, {"date": "2020-06-05", "close": 48.1, "volume": 864215.0}, {"date": "2020-06-08", "close": 49.71, "volume": 801985.0}, {"date": "2020-06-09", "close": 48.01, "volume": 558008.0}, {"date": "2020-06-10", "close": 45.95, "volume": 473474.0}, {"date": "2020-06-11", "close": 41.97, "volume": 619358.0}, {"date": "2020-06-12", "close": 43.37, "volume": 680986.0}, {"date": "2020-06-15", "close": 43.51, "volume": 520684.0}, {"date": "2020-06-16", "close": 45.05, "volume": 506194.0}, {"date": "2020-06-17", "close": 44.59, "volume": 667058.0}, {"date": "2020-06-18", "close": 44.13, "volume": 538031.0}, {"date": "2020-06-19", "close": 44.14, "volume": 1139626.0}, {"date": "2020-06-22", "close": 44.24, "volume": 393064.0}, {"date": "2020-06-23", "close": 44.05, "volume": 960098.0}, {"date": "2020-06-24", "close": 42.38, "volume": 599760.0}, {"date": "2020-06-25", "close": 44.17, "volume": 798618.0}, {"date": "2020-06-26", "close": 45.12, "volume": 2267660.0}, {"date": "2020-06-29", "close": 45.4, "volume": 1262992.0}, {"date": "2020-06-30", "close": 45.49, "volume": 871664.0}, {"date": "2020-07-01", "close": 44.31, "volume": 626026.0}, {"date": "2020-07-02", "close": 44.95, "volume": 402355.0}, {"date": "2020-07-06", "close": 46.43, "volume": 506635.0}, {"date": "2020-07-07", "close": 44.9, "volume": 461827.0}, {"date": "2020-07-08", "close": 44.75, "volume": 373036.0}, {"date": "2020-07-09", "close": 43.73, "volume": 394149.0}, {"date": "2020-07-10", "close": 44.35, "volume": 705335.0}, {"date": "2020-07-13", "close": 45.17, "volume": 513269.0}, {"date": "2020-07-14", "close": 46.46, "volume": 475554.0}, {"date": "2020-07-15", "close": 47.94, "volume": 356147.0}, {"date": "2020-07-16", "close": 47.13, "volume": 561219.0}, {"date": "2020-07-17", "close": 47.26, "volume": 411895.0}, {"date": "2020-07-20", "close": 46.35, "volume": 429773.0}, {"date": "2020-07-21", "close": 47.6, "volume": 506654.0}, {"date": "2020-07-22", "close": 47.7, "volume": 454328.0}, {"date": "2020-07-23", "close": 47.73, "volume": 476474.0}, {"date": "2020-07-24", "close": 47.17, "volume": 244103.0}, {"date": "2020-07-27", "close": 47.71, "volume": 339360.0}, {"date": "2020-07-28", "close": 46.28, "volume": 354790.0}, {"date": "2020-07-29", "close": 47.9, "volume": 374814.0}, {"date": "2020-07-30", "close": 46.89, "volume": 484466.0}, {"date": "2020-07-31", "close": 45.66, "volume": 952953.0}, {"date": "2020-08-03", "close": 49.83, "volume": 1019051.0}, {"date": "2020-08-04", "close": 49.06, "volume": 648588.0}, {"date": "2020-08-05", "close": 50.05, "volume": 630176.0}, {"date": "2020-08-06", "close": 50.66, "volume": 694008.0}, {"date": "2020-08-07", "close": 51.81, "volume": 635549.0}, {"date": "2020-08-10", "close": 54.31, "volume": 1242092.0}, {"date": "2020-08-11", "close": 55.33, "volume": 1465952.0}, {"date": "2020-08-12", "close": 55.81, "volume": 512845.0}, {"date": "2020-08-13", "close": 55.14, "volume": 364700.0}, {"date": "2020-08-14", "close": 55.37, "volume": 346112.0}, {"date": "2020-08-17", "close": 54.81, "volume": 274028.0}, {"date": "2020-08-18", "close": 54.35, "volume": 371073.0}, {"date": "2020-08-19", "close": 54.01, "volume": 347757.0}, {"date": "2020-08-20", "close": 53.44, "volume": 491593.0}, {"date": "2020-08-21", "close": 53.04, "volume": 412102.0}, {"date": "2020-08-24", "close": 54.32, "volume": 516348.0}, {"date": "2020-08-25", "close": 54.44, "volume": 218302.0}, {"date": "2020-08-26", "close": 54.47, "volume": 218316.0}, {"date": "2020-08-27", "close": 54.22, "volume": 284399.0}, {"date": "2020-08-28", "close": 55.02, "volume": 311986.0}, {"date": "2020-08-31", "close": 54.19, "volume": 318842.0}, {"date": "2020-09-01", "close": 56.48, "volume": 707597.0}, {"date": "2020-09-02", "close": 57.38, "volume": 466759.0}, {"date": "2020-09-03", "close": 54.86, "volume": 508782.0}, {"date": "2020-09-04", "close": 55.19, "volume": 573926.0}, {"date": "2020-09-08", "close": 53.82, "volume": 542776.0}, {"date": "2020-09-09", "close": 55.85, "volume": 502387.0}, {"date": "2020-09-10", "close": 55.27, "volume": 655984.0}, {"date": "2020-09-11", "close": 56.29, "volume": 429558.0}, {"date": "2020-09-14", "close": 56.83, "volume": 542745.0}, {"date": "2020-09-15", "close": 57.58, "volume": 694670.0}, {"date": "2020-09-16", "close": 57.59, "volume": 756623.0}, {"date": "2020-09-17", "close": 56.82, "volume": 593768.0}, {"date": "2020-09-18", "close": 55.77, "volume": 992145.0}, {"date": "2020-09-21", "close": 53.67, "volume": 685984.0}, {"date": "2020-09-22", "close": 54.3, "volume": 571226.0}, {"date": "2020-09-23", "close": 53.03, "volume": 448200.0}, {"date": "2020-09-24", "close": 53.52, "volume": 362475.0}, {"date": "2020-09-25", "close": 53.58, "volume": 322326.0}, {"date": "2020-09-28", "close": 54.81, "volume": 438442.0}, {"date": "2020-09-29", "close": 54.54, "volume": 272334.0}, {"date": "2020-09-30", "close": 54.22, "volume": 525280.0}, {"date": "2020-10-01", "close": 53.88, "volume": 598953.0}, {"date": "2020-10-02", "close": 55.25, "volume": 313699.0}, {"date": "2020-10-05", "close": 57.65, "volume": 473475.0}, {"date": "2020-10-06", "close": 58.0, "volume": 703136.0}, {"date": "2020-10-07", "close": 59.43, "volume": 454641.0}, {"date": "2020-10-08", "close": 59.81, "volume": 381993.0}, {"date": "2020-10-09", "close": 60.55, "volume": 393522.0}, {"date": "2020-10-12", "close": 59.76, "volume": 311535.0}, {"date": "2020-10-13", "close": 59.67, "volume": 439402.0}, {"date": "2020-10-14", "close": 59.39, "volume": 286429.0}, {"date": "2020-10-15", "close": 59.94, "volume": 259341.0}, {"date": "2020-10-16", "close": 59.83, "volume": 299708.0}, {"date": "2020-10-19", "close": 59.41, "volume": 205513.0}, {"date": "2020-10-20", "close": 60.35, "volume": 464289.0}, {"date": "2020-10-21", "close": 60.08, "volume": 433873.0}, {"date": "2020-10-22", "close": 60.48, "volume": 360147.0}, {"date": "2020-10-23", "close": 61.26, "volume": 349892.0}, {"date": "2020-10-26", "close": 59.87, "volume": 237070.0}, {"date": "2020-10-27", "close": 58.35, "volume": 591015.0}, {"date": "2020-10-28", "close": 56.57, "volume": 728843.0}, {"date": "2020-10-29", "close": 58.14, "volume": 971834.0}, {"date": "2020-10-30", "close": 59.7, "volume": 706359.0}, {"date": "2020-11-02", "close": 62.8, "volume": 738537.0}, {"date": "2020-11-03", "close": 63.94, "volume": 847081.0}, {"date": "2020-11-04", "close": 60.2, "volume": 923975.0}, {"date": "2020-11-05", "close": 63.23, "volume": 551478.0}, {"date": "2020-11-06", "close": 63.04, "volume": 785618.0}, {"date": "2020-11-09", "close": 67.71, "volume": 863772.0}, {"date": "2020-11-10", "close": 71.01, "volume": 1027275.0}, {"date": "2020-11-11", "close": 70.02, "volume": 771884.0}, {"date": "2020-11-12", "close": 68.78, "volume": 802892.0}, {"date": "2020-11-13", "close": 71.07, "volume": 483776.0}, {"date": "2020-11-16", "close": 73.03, "volume": 751652.0}, {"date": "2020-11-17", "close": 72.31, "volume": 648752.0}, {"date": "2020-11-18", "close": 71.44, "volume": 514703.0}, {"date": "2020-11-19", "close": 72.21, "volume": 415902.0}, {"date": "2020-11-20", "close": 71.94, "volume": 385292.0}, {"date": "2020-11-23", "close": 73.68, "volume": 298889.0}, {"date": "2020-11-24", "close": 74.99, "volume": 545931.0}, {"date": "2020-11-25", "close": 74.51, "volume": 318218.0}, {"date": "2020-11-27", "close": 74.71, "volume": 184956.0}, {"date": "2020-11-30", "close": 73.44, "volume": 514013.0}, {"date": "2020-12-01", "close": 73.1, "volume": 319276.0}, {"date": "2020-12-02", "close": 72.65, "volume": 428059.0}, {"date": "2020-12-03", "close": 71.93, "volume": 373854.0}, {"date": "2020-12-04", "close": 74.67, "volume": 521474.0}, {"date": "2020-12-07", "close": 73.45, "volume": 531222.0}, {"date": "2020-12-08", "close": 75.01, "volume": 503914.0}, {"date": "2020-12-09", "close": 75.84, "volume": 663725.0}, {"date": "2020-12-10", "close": 75.78, "volume": 548415.0}, {"date": "2020-12-11", "close": 75.62, "volume": 329418.0}, {"date": "2020-12-14", "close": 76.18, "volume": 627440.0}, {"date": "2020-12-15", "close": 78.35, "volume": 458271.0}, {"date": "2020-12-16", "close": 76.34, "volume": 633455.0}, {"date": "2020-12-17", "close": 76.23, "volume": 487493.0}, {"date": "2020-12-18", "close": 76.93, "volume": 778167.0}, {"date": "2020-12-21", "close": 77.29, "volume": 393583.0}, {"date": "2020-12-22", "close": 76.41, "volume": 314013.0}, {"date": "2020-12-23", "close": 76.95, "volume": 302733.0}, {"date": "2020-12-24", "close": 77.36, "volume": 131443.0}, {"date": "2020-12-28", "close": 76.64, "volume": 389796.0}, {"date": "2020-12-29", "close": 75.65, "volume": 307916.0}, {"date": "2020-12-30", "close": 77.28, "volume": 221933.0}, {"date": "2020-12-31", "close": 77.36, "volume": 276404.0}, {"date": "2021-01-04", "close": 75.54, "volume": 441483.0}, {"date": "2021-01-05", "close": 77.81, "volume": 472156.0}, {"date": "2021-01-06", "close": 83.26, "volume": 742554.0}, {"date": "2021-01-07", "close": 84.87, "volume": 531177.0}, {"date": "2021-01-08", "close": 84.38, "volume": 511612.0}, {"date": "2021-01-11", "close": 84.29, "volume": 273191.0}, {"date": "2021-01-12", "close": 85.42, "volume": 472507.0}, {"date": "2021-01-13", "close": 84.13, "volume": 420392.0}, {"date": "2021-01-14", "close": 85.69, "volume": 306166.0}, {"date": "2021-01-15", "close": 84.24, "volume": 448262.0}, {"date": "2021-01-19", "close": 84.98, "volume": 386643.0}, {"date": "2021-01-20", "close": 84.79, "volume": 548849.0}, {"date": "2021-01-21", "close": 84.4, "volume": 410270.0}, {"date": "2021-01-22", "close": 83.4, "volume": 466485.0}, {"date": "2021-01-25", "close": 79.31, "volume": 922168.0}, {"date": "2021-01-26", "close": 78.35, "volume": 763475.0}, {"date": "2021-01-27", "close": 75.84, "volume": 993685.0}, {"date": "2021-01-28", "close": 77.13, "volume": 709538.0}, {"date": "2021-01-29", "close": 75.66, "volume": 954057.0}, {"date": "2021-02-01", "close": 78.75, "volume": 436197.0}, {"date": "2021-02-02", "close": 79.7, "volume": 569707.0}, {"date": "2021-02-03", "close": 80.24, "volume": 549991.0}, {"date": "2021-02-04", "close": 73.5, "volume": 1906205.0}, {"date": "2021-02-05", "close": 72.79, "volume": 1470800.0}, {"date": "2021-02-08", "close": 72.91, "volume": 1320303.0}, {"date": "2021-02-09", "close": 74.44, "volume": 1013114.0}, {"date": "2021-02-10", "close": 74.1, "volume": 997290.0}, {"date": "2021-02-11", "close": 74.35, "volume": 785379.0}, {"date": "2021-02-12", "close": 74.84, "volume": 621131.0}, {"date": "2021-02-16", "close": 75.01, "volume": 976733.0}, {"date": "2021-02-17", "close": 73.46, "volume": 593605.0}, {"date": "2021-02-18", "close": 72.81, "volume": 587414.0}, {"date": "2021-02-19", "close": 75.01, "volume": 491278.0}, {"date": "2021-02-22", "close": 75.52, "volume": 786977.0}, {"date": "2021-02-23", "close": 76.07, "volume": 693930.0}, {"date": "2021-02-24", "close": 79.43, "volume": 549280.0}, {"date": "2021-02-25", "close": 78.91, "volume": 976634.0}, {"date": "2021-02-26", "close": 78.35, "volume": 598279.0}, {"date": "2021-03-01", "close": 81.46, "volume": 621431.0}, {"date": "2021-03-02", "close": 79.17, "volume": 470344.0}, {"date": "2021-03-03", "close": 80.47, "volume": 612957.0}, {"date": "2021-03-04", "close": 78.7, "volume": 806059.0}, {"date": "2021-03-05", "close": 80.76, "volume": 616152.0}, {"date": "2021-03-08", "close": 82.42, "volume": 411081.0}, {"date": "2021-03-09", "close": 79.52, "volume": 513444.0}, {"date": "2021-03-10", "close": 80.15, "volume": 661724.0}, {"date": "2021-03-11", "close": 82.51, "volume": 597533.0}, {"date": "2021-03-12", "close": 82.32, "volume": 454551.0}, {"date": "2021-03-15", "close": 82.93, "volume": 522418.0}, {"date": "2021-03-16", "close": 83.03, "volume": 1690295.0}, {"date": "2021-03-17", "close": 85.84, "volume": 753004.0}, {"date": "2021-03-18", "close": 84.83, "volume": 557219.0}, {"date": "2021-03-19", "close": 84.02, "volume": 1305745.0}, {"date": "2021-03-22", "close": 82.11, "volume": 424955.0}, {"date": "2021-03-23", "close": 78.07, "volume": 668524.0}, {"date": "2021-03-24", "close": 78.36, "volume": 444899.0}, {"date": "2021-03-25", "close": 80.52, "volume": 460785.0}, {"date": "2021-03-26", "close": 82.54, "volume": 340921.0}, {"date": "2021-03-29", "close": 81.34, "volume": 443260.0}, {"date": "2021-03-30", "close": 82.12, "volume": 427954.0}, {"date": "2021-03-31", "close": 81.17, "volume": 563416.0}, {"date": "2021-04-01", "close": 82.16, "volume": 364968.0}, {"date": "2021-04-05", "close": 82.61, "volume": 412482.0}, {"date": "2021-04-06", "close": 81.84, "volume": 380227.0}, {"date": "2021-04-07", "close": 81.19, "volume": 298322.0}, {"date": "2021-04-08", "close": 80.11, "volume": 523557.0}, {"date": "2021-04-09", "close": 81.51, "volume": 402279.0}, {"date": "2021-04-12", "close": 81.18, "volume": 384992.0}, {"date": "2021-04-13", "close": 79.9, "volume": 432234.0}, {"date": "2021-04-14", "close": 80.66, "volume": 391433.0}, {"date": "2021-04-15", "close": 81.99, "volume": 324684.0}, {"date": "2021-04-16", "close": 83.29, "volume": 491210.0}, {"date": "2021-04-19", "close": 83.42, "volume": 533794.0}, {"date": "2021-04-20", "close": 82.25, "volume": 535937.0}, {"date": "2021-04-21", "close": 84.62, "volume": 519632.0}, {"date": "2021-04-22", "close": 83.14, "volume": 647807.0}, {"date": "2021-04-23", "close": 83.73, "volume": 634737.0}, {"date": "2021-04-26", "close": 83.91, "volume": 504861.0}, {"date": "2021-04-27", "close": 83.79, "volume": 775012.0}, {"date": "2021-04-28", "close": 86.8, "volume": 1039959.0}, {"date": "2021-04-29", "close": 87.28, "volume": 679056.0}, {"date": "2021-04-30", "close": 83.87, "volume": 680670.0}, {"date": "2021-05-03", "close": 85.46, "volume": 508209.0}, {"date": "2021-05-04", "close": 88.0, "volume": 740977.0}, {"date": "2021-05-05", "close": 89.43, "volume": 478560.0}, {"date": "2021-05-06", "close": 90.45, "volume": 491659.0}, {"date": "2021-05-07", "close": 91.33, "volume": 414367.0}, {"date": "2021-05-10", "close": 89.72, "volume": 547135.0}, {"date": "2021-05-11", "close": 89.8, "volume": 482516.0}, {"date": "2021-05-12", "close": 86.33, "volume": 406052.0}, {"date": "2021-05-13", "close": 88.88, "volume": 347272.0}, {"date": "2021-05-14", "close": 89.15, "volume": 299805.0}, {"date": "2021-05-17", "close": 89.92, "volume": 250485.0}, {"date": "2021-05-18", "close": 88.14, "volume": 493519.0}, {"date": "2021-05-19", "close": 86.62, "volume": 425507.0}, {"date": "2021-05-20", "close": 85.91, "volume": 388263.0}, {"date": "2021-05-21", "close": 86.86, "volume": 260654.0}, {"date": "2021-05-24", "close": 86.14, "volume": 614138.0}, {"date": "2021-05-25", "close": 85.73, "volume": 525395.0}, {"date": "2021-05-26", "close": 86.01, "volume": 371149.0}, {"date": "2021-05-27", "close": 88.05, "volume": 482910.0}, {"date": "2021-05-28", "close": 88.45, "volume": 312517.0}, {"date": "2021-06-01", "close": 89.42, "volume": 566714.0}, {"date": "2021-06-02", "close": 88.31, "volume": 405600.0}, {"date": "2021-06-03", "close": 88.07, "volume": 615224.0}, {"date": "2021-06-04", "close": 88.82, "volume": 333771.0}, {"date": "2021-06-07", "close": 86.92, "volume": 589096.0}, {"date": "2021-06-08", "close": 88.4, "volume": 413982.0}, {"date": "2021-06-09", "close": 87.4, "volume": 432041.0}, {"date": "2021-06-10", "close": 85.12, "volume": 459841.0}, {"date": "2021-06-11", "close": 84.74, "volume": 390131.0}, {"date": "2021-06-14", "close": 82.87, "volume": 463854.0}, {"date": "2021-06-15", "close": 82.48, "volume": 854354.0}, {"date": "2021-06-16", "close": 81.35, "volume": 494028.0}, {"date": "2021-06-17", "close": 78.98, "volume": 851946.0}, {"date": "2021-06-18", "close": 78.66, "volume": 844846.0}, {"date": "2021-06-21", "close": 81.09, "volume": 388494.0}, {"date": "2021-06-22", "close": 80.35, "volume": 550658.0}, {"date": "2021-06-23", "close": 79.71, "volume": 592261.0}, {"date": "2021-06-24", "close": 80.72, "volume": 354611.0}, {"date": "2021-06-25", "close": 80.74, "volume": 711901.0}, {"date": "2021-06-28", "close": 79.44, "volume": 443390.0}, {"date": "2021-06-29", "close": 78.73, "volume": 416518.0}, {"date": "2021-06-30", "close": 80.59, "volume": 1122865.0}, {"date": "2021-07-01", "close": 80.3, "volume": 462612.0}, {"date": "2021-07-02", "close": 80.1, "volume": 313927.0}, {"date": "2021-07-06", "close": 78.18, "volume": 510803.0}, {"date": "2021-07-07", "close": 79.18, "volume": 314061.0}, {"date": "2021-07-08", "close": 77.89, "volume": 312557.0}, {"date": "2021-07-09", "close": 80.33, "volume": 309310.0}, {"date": "2021-07-12", "close": 80.71, "volume": 335971.0}, {"date": "2021-07-13", "close": 78.96, "volume": 274307.0}, {"date": "2021-07-14", "close": 78.49, "volume": 312361.0}, {"date": "2021-07-15", "close": 77.87, "volume": 175761.0}, {"date": "2021-07-16", "close": 75.82, "volume": 451673.0}, {"date": "2021-07-19", "close": 74.99, "volume": 499707.0}, {"date": "2021-07-20", "close": 76.1, "volume": 749884.0}, {"date": "2021-07-21", "close": 77.82, "volume": 629042.0}, {"date": "2021-07-22", "close": 76.48, "volume": 288876.0}, {"date": "2021-07-23", "close": 76.98, "volume": 296317.0}, {"date": "2021-07-26", "close": 77.4, "volume": 343881.0}, {"date": "2021-07-27", "close": 78.23, "volume": 603874.0}, {"date": "2021-07-28", "close": 77.19, "volume": 400052.0}, {"date": "2021-07-29", "close": 78.47, "volume": 310858.0}, {"date": "2021-07-30", "close": 79.5, "volume": 606222.0}, {"date": "2021-08-02", "close": 74.76, "volume": 1220285.0}, {"date": "2021-08-03", "close": 76.31, "volume": 744768.0}, {"date": "2021-08-04", "close": 74.9, "volume": 489827.0}, {"date": "2021-08-05", "close": 75.01, "volume": 547030.0}, {"date": "2021-08-06", "close": 76.01, "volume": 277434.0}, {"date": "2021-08-09", "close": 75.08, "volume": 325052.0}, {"date": "2021-08-10", "close": 76.5, "volume": 304311.0}, {"date": "2021-08-11", "close": 79.22, "volume": 362140.0}, {"date": "2021-08-12", "close": 79.14, "volume": 325854.0}, {"date": "2021-08-13", "close": 79.17, "volume": 286224.0}, {"date": "2021-08-16", "close": 78.53, "volume": 348101.0}, {"date": "2021-08-17", "close": 76.93, "volume": 781830.0}, {"date": "2021-08-18", "close": 75.1, "volume": 593768.0}, {"date": "2021-08-19", "close": 73.41, "volume": 771986.0}, {"date": "2021-08-20", "close": 73.23, "volume": 723451.0}, {"date": "2021-08-23", "close": 73.81, "volume": 604613.0}, {"date": "2021-08-24", "close": 74.42, "volume": 349003.0}, {"date": "2021-08-25", "close": 74.35, "volume": 364407.0}, {"date": "2021-08-26", "close": 73.63, "volume": 357052.0}, {"date": "2021-08-27", "close": 75.2, "volume": 435502.0}, {"date": "2021-08-30", "close": 75.09, "volume": 374920.0}, {"date": "2021-08-31", "close": 73.54, "volume": 810334.0}, {"date": "2021-09-01", "close": 72.82, "volume": 387985.0}, {"date": "2021-09-02", "close": 72.99, "volume": 634335.0}, {"date": "2021-09-03", "close": 72.16, "volume": 410230.0}, {"date": "2021-09-07", "close": 70.85, "volume": 405251.0}, {"date": "2021-09-08", "close": 71.5, "volume": 777935.0}, {"date": "2021-09-09", "close": 71.46, "volume": 430968.0}, {"date": "2021-09-10", "close": 70.41, "volume": 408685.0}, {"date": "2021-09-13", "close": 71.84, "volume": 370329.0}, {"date": "2021-09-14", "close": 69.13, "volume": 415096.0}, {"date": "2021-09-15", "close": 70.42, "volume": 746252.0}, {"date": "2021-09-16", "close": 68.02, "volume": 1039538.0}, {"date": "2021-09-17", "close": 67.42, "volume": 1027934.0}, {"date": "2021-09-20", "close": 66.03, "volume": 538682.0}, {"date": "2021-09-21", "close": 65.53, "volume": 733229.0}, {"date": "2021-09-22", "close": 66.61, "volume": 547311.0}, {"date": "2021-09-23", "close": 67.48, "volume": 525723.0}, {"date": "2021-09-24", "close": 67.85, "volume": 384094.0}, {"date": "2021-09-27", "close": 68.97, "volume": 576185.0}, {"date": "2021-09-28", "close": 69.13, "volume": 767232.0}, {"date": "2021-09-29", "close": 67.36, "volume": 500411.0}, {"date": "2021-09-30", "close": 65.42, "volume": 482184.0}, {"date": "2021-10-01", "close": 66.78, "volume": 484344.0}, {"date": "2021-10-04", "close": 66.8, "volume": 386435.0}, {"date": "2021-10-05", "close": 67.66, "volume": 669305.0}, {"date": "2021-10-06", "close": 67.12, "volume": 465693.0}, {"date": "2021-10-07", "close": 68.54, "volume": 467139.0}, {"date": "2021-10-08", "close": 68.11, "volume": 292468.0}, {"date": "2021-10-11", "close": 67.82, "volume": 395230.0}, {"date": "2021-10-12", "close": 70.33, "volume": 805125.0}, {"date": "2021-10-13", "close": 69.62, "volume": 434961.0}, {"date": "2021-10-14", "close": 71.22, "volume": 478538.0}, {"date": "2021-10-15", "close": 72.06, "volume": 423496.0}, {"date": "2021-10-18", "close": 71.85, "volume": 370393.0}, {"date": "2021-10-19", "close": 71.6, "volume": 247244.0}, {"date": "2021-10-20", "close": 72.38, "volume": 308102.0}, {"date": "2021-10-21", "close": 72.21, "volume": 262293.0}, {"date": "2021-10-22", "close": 71.86, "volume": 274237.0}, {"date": "2021-10-25", "close": 72.18, "volume": 288106.0}, {"date": "2021-10-26", "close": 70.79, "volume": 516380.0}, {"date": "2021-10-27", "close": 68.35, "volume": 558269.0}, {"date": "2021-10-28", "close": 71.16, "volume": 378565.0}, {"date": "2021-10-29", "close": 70.95, "volume": 398186.0}, {"date": "2021-11-01", "close": 72.47, "volume": 902122.0}, {"date": "2021-11-02", "close": 71.81, "volume": 452922.0}, {"date": "2021-11-03", "close": 70.85, "volume": 414855.0}, {"date": "2021-11-04", "close": 71.27, "volume": 305930.0}, {"date": "2021-11-05", "close": 72.74, "volume": 415643.0}, {"date": "2021-11-08", "close": 74.35, "volume": 484280.0}, {"date": "2021-11-09", "close": 74.02, "volume": 435085.0}, {"date": "2021-11-10", "close": 74.64, "volume": 566620.0}, {"date": "2021-11-11", "close": 75.5, "volume": 517705.0}, {"date": "2021-11-12", "close": 76.95, "volume": 715494.0}, {"date": "2021-11-15", "close": 77.43, "volume": 839621.0}, {"date": "2021-11-16", "close": 76.14, "volume": 616298.0}, {"date": "2021-11-17", "close": 74.03, "volume": 569769.0}, {"date": "2021-11-18", "close": 73.88, "volume": 715038.0}, {"date": "2021-11-19", "close": 71.42, "volume": 477065.0}, {"date": "2021-11-22", "close": 71.87, "volume": 844099.0}, {"date": "2021-11-23", "close": 72.8, "volume": 334325.0}, {"date": "2021-11-24", "close": 73.43, "volume": 288504.0}, {"date": "2021-11-26", "close": 69.58, "volume": 237380.0}, {"date": "2021-11-29", "close": 68.23, "volume": 366470.0}, {"date": "2021-11-30", "close": 65.83, "volume": 654778.0}, {"date": "2021-12-01", "close": 65.07, "volume": 372885.0}, {"date": "2021-12-02", "close": 67.61, "volume": 458168.0}, {"date": "2021-12-03", "close": 67.4, "volume": 357219.0}, {"date": "2021-12-06", "close": 69.03, "volume": 484360.0}, {"date": "2021-12-07", "close": 70.06, "volume": 338103.0}, {"date": "2021-12-08", "close": 69.85, "volume": 267442.0}, {"date": "2021-12-09", "close": 68.67, "volume": 401650.0}, {"date": "2021-12-10", "close": 68.12, "volume": 627767.0}, {"date": "2021-12-13", "close": 66.47, "volume": 567744.0}, {"date": "2021-12-14", "close": 64.97, "volume": 692123.0}, {"date": "2021-12-15", "close": 65.23, "volume": 584683.0}, {"date": "2021-12-16", "close": 65.54, "volume": 549742.0}, {"date": "2021-12-17", "close": 66.75, "volume": 1972441.0}, {"date": "2021-12-20", "close": 63.93, "volume": 1000482.0}, {"date": "2021-12-21", "close": 67.56, "volume": 599025.0}, {"date": "2021-12-22", "close": 66.94, "volume": 316342.0}, {"date": "2021-12-23", "close": 67.37, "volume": 231968.0}, {"date": "2021-12-27", "close": 68.5, "volume": 256997.0}, {"date": "2021-12-28", "close": 69.41, "volume": 779036.0}, {"date": "2021-12-29", "close": 69.8, "volume": 340432.0}, {"date": "2021-12-30", "close": 69.61, "volume": 585514.0}, {"date": "2021-12-31", "close": 69.29, "volume": 225704.0}, {"date": "2022-01-03", "close": 69.15, "volume": 362658.0}, {"date": "2022-01-04", "close": 72.91, "volume": 725945.0}, {"date": "2022-01-05", "close": 73.28, "volume": 1143892.0}, {"date": "2022-01-06", "close": 74.73, "volume": 756959.0}, {"date": "2022-01-07", "close": 74.07, "volume": 749987.0}, {"date": "2022-01-10", "close": 72.7, "volume": 878306.0}, {"date": "2022-01-11", "close": 71.96, "volume": 555066.0}, {"date": "2022-01-12", "close": 71.54, "volume": 489703.0}, {"date": "2022-01-13", "close": 73.91, "volume": 608546.0}, {"date": "2022-01-14", "close": 73.89, "volume": 392202.0}, {"date": "2022-01-18", "close": 73.7, "volume": 484310.0}, {"date": "2022-01-19", "close": 71.4, "volume": 529384.0}, {"date": "2022-01-20", "close": 70.04, "volume": 924863.0}, {"date": "2022-01-21", "close": 68.72, "volume": 544863.0}, {"date": "2022-01-24", "close": 69.48, "volume": 465184.0}, {"date": "2022-01-25", "close": 68.97, "volume": 546276.0}, {"date": "2022-01-26", "close": 67.95, "volume": 548060.0}, {"date": "2022-01-27", "close": 66.39, "volume": 491416.0}, {"date": "2022-01-28", "close": 65.65, "volume": 523465.0}, {"date": "2022-01-31", "close": 66.8, "volume": 604168.0}, {"date": "2022-02-01", "close": 68.1, "volume": 999944.0}, {"date": "2022-02-02", "close": 67.31, "volume": 586146.0}, {"date": "2022-02-03", "close": 67.53, "volume": 1192116.0}, {"date": "2022-02-04", "close": 66.53, "volume": 927201.0}, {"date": "2022-02-07", "close": 65.23, "volume": 834973.0}, {"date": "2022-02-08", "close": 66.18, "volume": 692475.0}, {"date": "2022-02-09", "close": 67.8, "volume": 377305.0}, {"date": "2022-02-10", "close": 66.34, "volume": 328274.0}, {"date": "2022-02-11", "close": 66.11, "volume": 351341.0}, {"date": "2022-02-14", "close": 65.98, "volume": 400912.0}, {"date": "2022-02-15", "close": 68.8, "volume": 696672.0}, {"date": "2022-02-16", "close": 69.53, "volume": 372585.0}, {"date": "2022-02-17", "close": 68.27, "volume": 299310.0}, {"date": "2022-02-18", "close": 68.09, "volume": 282945.0}, {"date": "2022-02-22", "close": 67.14, "volume": 460317.0}, {"date": "2022-02-23", "close": 64.85, "volume": 521952.0}, {"date": "2022-02-24", "close": 64.22, "volume": 633296.0}, {"date": "2022-02-25", "close": 66.19, "volume": 471164.0}, {"date": "2022-02-28", "close": 65.56, "volume": 419124.0}, {"date": "2022-03-01", "close": 61.38, "volume": 797910.0}, {"date": "2022-03-02", "close": 64.94, "volume": 592975.0}, {"date": "2022-03-03", "close": 66.08, "volume": 526403.0}, {"date": "2022-03-04", "close": 64.12, "volume": 457800.0}, {"date": "2022-03-07", "close": 59.41, "volume": 654350.0}, {"date": "2022-03-08", "close": 60.58, "volume": 882751.0}, {"date": "2022-03-09", "close": 62.41, "volume": 860432.0}, {"date": "2022-03-10", "close": 61.68, "volume": 2125980.0}, {"date": "2022-03-11", "close": 61.33, "volume": 555667.0}, {"date": "2022-03-14", "close": 60.87, "volume": 487260.0}, {"date": "2022-03-15", "close": 61.46, "volume": 443953.0}, {"date": "2022-03-16", "close": 62.64, "volume": 433053.0}, {"date": "2022-03-17", "close": 63.66, "volume": 629484.0}, {"date": "2022-03-18", "close": 62.47, "volume": 1170714.0}, {"date": "2022-03-21", "close": 63.6, "volume": 480935.0}, {"date": "2022-03-22", "close": 63.54, "volume": 464764.0}, {"date": "2022-03-23", "close": 62.12, "volume": 305624.0}, {"date": "2022-03-24", "close": 62.08, "volume": 309956.0}, {"date": "2022-03-25", "close": 61.68, "volume": 392751.0}, {"date": "2022-03-28", "close": 61.08, "volume": 404853.0}, {"date": "2022-03-29", "close": 63.28, "volume": 411742.0}, {"date": "2022-03-30", "close": 62.3, "volume": 385649.0}, {"date": "2022-03-31", "close": 60.7, "volume": 438220.0}, {"date": "2022-04-01", "close": 59.63, "volume": 912512.0}, {"date": "2022-04-04", "close": 59.7, "volume": 411373.0}, {"date": "2022-04-05", "close": 57.67, "volume": 857507.0}, {"date": "2022-04-06", "close": 56.29, "volume": 487185.0}, {"date": "2022-04-07", "close": 56.36, "volume": 425732.0}, {"date": "2022-04-08", "close": 55.57, "volume": 370567.0}, {"date": "2022-04-11", "close": 55.98, "volume": 467397.0}, {"date": "2022-04-12", "close": 55.98, "volume": 399795.0}, {"date": "2022-04-13", "close": 57.72, "volume": 367011.0}, {"date": "2022-04-14", "close": 58.96, "volume": 730561.0}, {"date": "2022-04-18", "close": 58.62, "volume": 376006.0}, {"date": "2022-04-19", "close": 60.85, "volume": 504139.0}, {"date": "2022-04-20", "close": 61.64, "volume": 472607.0}, {"date": "2022-04-21", "close": 61.05, "volume": 390056.0}, {"date": "2022-04-22", "close": 58.75, "volume": 398437.0}, {"date": "2022-04-25", "close": 59.19, "volume": 435660.0}, {"date": "2022-04-26", "close": 56.66, "volume": 457084.0}, {"date": "2022-04-27", "close": 57.74, "volume": 332590.0}, {"date": "2022-04-28", "close": 59.31, "volume": 588051.0}, {"date": "2022-04-29", "close": 57.64, "volume": 689314.0}, {"date": "2022-05-02", "close": 59.21, "volume": 764773.0}, {"date": "2022-05-03", "close": 60.86, "volume": 573412.0}, {"date": "2022-05-04", "close": 63.76, "volume": 776463.0}, {"date": "2022-05-05", "close": 60.87, "volume": 352483.0}, {"date": "2022-05-06", "close": 59.01, "volume": 697287.0}, {"date": "2022-05-09", "close": 60.36, "volume": 634134.0}, {"date": "2022-05-10", "close": 58.73, "volume": 369363.0}, {"date": "2022-05-11", "close": 57.59, "volume": 431484.0}, {"date": "2022-05-12", "close": 57.98, "volume": 445625.0}, {"date": "2022-05-13", "close": 58.28, "volume": 372580.0}, {"date": "2022-05-16", "close": 57.64, "volume": 337672.0}, {"date": "2022-05-17", "close": 60.13, "volume": 473874.0}, {"date": "2022-05-18", "close": 58.0, "volume": 341316.0}, {"date": "2022-05-19", "close": 58.6, "volume": 441700.0}, {"date": "2022-05-20", "close": 57.89, "volume": 403649.0}, {"date": "2022-05-23", "close": 58.67, "volume": 356711.0}, {"date": "2022-05-24", "close": 57.79, "volume": 491523.0}, {"date": "2022-05-25", "close": 58.66, "volume": 492714.0}, {"date": "2022-05-26", "close": 60.02, "volume": 373216.0}, {"date": "2022-05-27", "close": 60.72, "volume": 325783.0}, {"date": "2022-05-31", "close": 61.07, "volume": 386018.0}, {"date": "2022-06-01", "close": 59.92, "volume": 422131.0}, {"date": "2022-06-02", "close": 62.9, "volume": 572758.0}, {"date": "2022-06-03", "close": 62.13, "volume": 262409.0}, {"date": "2022-06-06", "close": 63.14, "volume": 284868.0}, {"date": "2022-06-07", "close": 64.45, "volume": 584202.0}, {"date": "2022-06-08", "close": 63.56, "volume": 598202.0}, {"date": "2022-06-09", "close": 63.27, "volume": 480458.0}, {"date": "2022-06-10", "close": 59.71, "volume": 499599.0}, {"date": "2022-06-13", "close": 57.28, "volume": 313287.0}, {"date": "2022-06-14", "close": 56.89, "volume": 390149.0}, {"date": "2022-06-15", "close": 57.51, "volume": 242522.0}, {"date": "2022-06-16", "close": 53.97, "volume": 323330.0}, {"date": "2022-06-17", "close": 53.93, "volume": 872781.0}, {"date": "2022-06-21", "close": 53.79, "volume": 399090.0}, {"date": "2022-06-22", "close": 53.01, "volume": 491148.0}, {"date": "2022-06-23", "close": 51.81, "volume": 438605.0}, {"date": "2022-06-24", "close": 54.88, "volume": 717631.0}, {"date": "2022-06-27", "close": 55.04, "volume": 377061.0}, {"date": "2022-06-28", "close": 54.79, "volume": 586664.0}, {"date": "2022-06-29", "close": 53.37, "volume": 360084.0}, {"date": "2022-06-30", "close": 53.05, "volume": 345098.0}, {"date": "2022-07-01", "close": 53.5, "volume": 423021.0}, {"date": "2022-07-05", "close": 52.98, "volume": 413605.0}, {"date": "2022-07-06", "close": 52.78, "volume": 561700.0}, {"date": "2022-07-07", "close": 54.6, "volume": 284071.0}, {"date": "2022-07-08", "close": 52.68, "volume": 950314.0}, {"date": "2022-07-11", "close": 52.77, "volume": 487889.0}, {"date": "2022-07-12", "close": 54.05, "volume": 421321.0}, {"date": "2022-07-13", "close": 53.71, "volume": 492302.0}, {"date": "2022-07-14", "close": 53.12, "volume": 377533.0}, {"date": "2022-07-15", "close": 54.66, "volume": 343579.0}, {"date": "2022-07-18", "close": 55.23, "volume": 364280.0}, {"date": "2022-07-19", "close": 58.26, "volume": 349231.0}, {"date": "2022-07-20", "close": 58.71, "volume": 286267.0}, {"date": "2022-07-21", "close": 59.23, "volume": 186839.0}, {"date": "2022-07-22", "close": 59.39, "volume": 454331.0}, {"date": "2022-07-25", "close": 59.77, "volume": 488556.0}, {"date": "2022-07-26", "close": 59.89, "volume": 500411.0}, {"date": "2022-07-27", "close": 61.95, "volume": 629286.0}, {"date": "2022-07-28", "close": 63.15, "volume": 988500.0}, {"date": "2022-07-29", "close": 65.38, "volume": 833343.0}, {"date": "2022-08-01", "close": 64.17, "volume": 1028470.0}, {"date": "2022-08-02", "close": 63.52, "volume": 606677.0}, {"date": "2022-08-03", "close": 63.77, "volume": 332612.0}, {"date": "2022-08-04", "close": 64.36, "volume": 296641.0}, {"date": "2022-08-05", "close": 64.34, "volume": 275102.0}, {"date": "2022-08-08", "close": 64.42, "volume": 449544.0}, {"date": "2022-08-09", "close": 64.38, "volume": 307564.0}, {"date": "2022-08-10", "close": 66.75, "volume": 486960.0}, {"date": "2022-08-11", "close": 67.96, "volume": 757063.0}, {"date": "2022-08-12", "close": 68.18, "volume": 537982.0}, {"date": "2022-08-15", "close": 67.88, "volume": 442317.0}, {"date": "2022-08-16", "close": 68.83, "volume": 486069.0}, {"date": "2022-08-17", "close": 67.69, "volume": 272656.0}, {"date": "2022-08-18", "close": 68.15, "volume": 219404.0}, {"date": "2022-08-19", "close": 67.23, "volume": 288972.0}, {"date": "2022-08-22", "close": 65.12, "volume": 389616.0}, {"date": "2022-08-23", "close": 65.34, "volume": 250606.0}, {"date": "2022-08-24", "close": 65.62, "volume": 256381.0}, {"date": "2022-08-25", "close": 66.81, "volume": 303515.0}, {"date": "2022-08-26", "close": 64.81, "volume": 376049.0}, {"date": "2022-08-29", "close": 64.91, "volume": 234827.0}, {"date": "2022-08-30", "close": 64.14, "volume": 296382.0}, {"date": "2022-08-31", "close": 62.99, "volume": 329405.0}, {"date": "2022-09-01", "close": 62.79, "volume": 379446.0}, {"date": "2022-09-02", "close": 62.41, "volume": 340593.0}, {"date": "2022-09-06", "close": 63.99, "volume": 590001.0}, {"date": "2022-09-07", "close": 65.81, "volume": 452019.0}, {"date": "2022-09-08", "close": 66.53, "volume": 428484.0}, {"date": "2022-09-09", "close": 67.49, "volume": 395157.0}, {"date": "2022-09-12", "close": 68.94, "volume": 385770.0}, {"date": "2022-09-13", "close": 66.59, "volume": 456940.0}, {"date": "2022-09-14", "close": 65.63, "volume": 576534.0}, {"date": "2022-09-15", "close": 64.44, "volume": 629102.0}, {"date": "2022-09-16", "close": 61.96, "volume": 1100029.0}, {"date": "2022-09-19", "close": 64.03, "volume": 561120.0}, {"date": "2022-09-20", "close": 63.1, "volume": 449068.0}, {"date": "2022-09-21", "close": 62.44, "volume": 477665.0}, {"date": "2022-09-22", "close": 61.59, "volume": 581840.0}, {"date": "2022-09-23", "close": 59.85, "volume": 717049.0}, {"date": "2022-09-26", "close": 59.3, "volume": 671642.0}, {"date": "2022-09-27", "close": 60.95, "volume": 1140241.0}, {"date": "2022-09-28", "close": 61.1, "volume": 964472.0}, {"date": "2022-09-29", "close": 58.85, "volume": 695785.0}, {"date": "2022-09-30", "close": 59.04, "volume": 787882.0}, {"date": "2022-10-03", "close": 61.05, "volume": 770065.0}, {"date": "2022-10-04", "close": 64.16, "volume": 671019.0}, {"date": "2022-10-05", "close": 65.3, "volume": 685062.0}, {"date": "2022-10-06", "close": 64.76, "volume": 468055.0}, {"date": "2022-10-07", "close": 63.67, "volume": 475380.0}, {"date": "2022-10-10", "close": 63.77, "volume": 560338.0}, {"date": "2022-10-11", "close": 63.33, "volume": 429181.0}, {"date": "2022-10-12", "close": 62.22, "volume": 387153.0}, {"date": "2022-10-13", "close": 64.06, "volume": 459072.0}, {"date": "2022-10-14", "close": 63.73, "volume": 555588.0}, {"date": "2022-10-17", "close": 64.55, "volume": 602470.0}, {"date": "2022-10-18", "close": 66.68, "volume": 439512.0}, {"date": "2022-10-19", "close": 66.29, "volume": 406844.0}, {"date": "2022-10-20", "close": 64.16, "volume": 294211.0}, {"date": "2022-10-21", "close": 66.75, "volume": 327528.0}, {"date": "2022-10-24", "close": 67.3, "volume": 437644.0}, {"date": "2022-10-25", "close": 68.52, "volume": 813986.0}, {"date": "2022-10-26", "close": 67.96, "volume": 840626.0}, {"date": "2022-10-27", "close": 68.63, "volume": 832394.0}, {"date": "2022-10-28", "close": 70.47, "volume": 609568.0}, {"date": "2022-10-31", "close": 71.29, "volume": 603181.0}, {"date": "2022-11-01", "close": 72.19, "volume": 644686.0}, {"date": "2022-11-02", "close": 69.23, "volume": 724932.0}, {"date": "2022-11-03", "close": 69.76, "volume": 781726.0}, {"date": "2022-11-04", "close": 71.9, "volume": 896781.0}, {"date": "2022-11-07", "close": 72.5, "volume": 847711.0}, {"date": "2022-11-08", "close": 72.58, "volume": 729561.0}, {"date": "2022-11-09", "close": 69.9, "volume": 419459.0}, {"date": "2022-11-10", "close": 72.41, "volume": 707395.0}, {"date": "2022-11-11", "close": 73.71, "volume": 750830.0}, {"date": "2022-11-14", "close": 73.84, "volume": 553618.0}, {"date": "2022-11-15", "close": 74.37, "volume": 534196.0}, {"date": "2022-11-16", "close": 73.25, "volume": 392688.0}, {"date": "2022-11-17", "close": 72.64, "volume": 448639.0}, {"date": "2022-11-18", "close": 73.13, "volume": 332320.0}, {"date": "2022-11-21", "close": 74.17, "volume": 343742.0}, {"date": "2022-11-22", "close": 75.19, "volume": 615042.0}, {"date": "2022-11-23", "close": 74.57, "volume": 257343.0}, {"date": "2022-11-25", "close": 75.07, "volume": 118911.0}, {"date": "2022-11-28", "close": 73.66, "volume": 437754.0}, {"date": "2022-11-29", "close": 74.43, "volume": 412089.0}, {"date": "2022-11-30", "close": 75.98, "volume": 563755.0}, {"date": "2022-12-01", "close": 74.67, "volume": 647515.0}, {"date": "2022-12-02", "close": 73.83, "volume": 459089.0}, {"date": "2022-12-05", "close": 71.36, "volume": 681501.0}, {"date": "2022-12-06", "close": 70.48, "volume": 731675.0}, {"date": "2022-12-07", "close": 69.61, "volume": 628158.0}, {"date": "2022-12-08", "close": 71.33, "volume": 824982.0}, {"date": "2022-12-09", "close": 70.59, "volume": 578315.0}, {"date": "2022-12-12", "close": 71.05, "volume": 538307.0}, {"date": "2022-12-13", "close": 71.62, "volume": 501617.0}, {"date": "2022-12-14", "close": 71.47, "volume": 420110.0}, {"date": "2022-12-15", "close": 69.82, "volume": 550920.0}, {"date": "2022-12-16", "close": 69.54, "volume": 1194681.0}, {"date": "2022-12-19", "close": 68.98, "volume": 595074.0}, {"date": "2022-12-20", "close": 69.95, "volume": 571299.0}, {"date": "2022-12-21", "close": 71.25, "volume": 438375.0}, {"date": "2022-12-22", "close": 70.13, "volume": 367322.0}, {"date": "2022-12-23", "close": 70.66, "volume": 306582.0}, {"date": "2022-12-27", "close": 71.35, "volume": 266995.0}, {"date": "2022-12-28", "close": 69.77, "volume": 273067.0}, {"date": "2022-12-29", "close": 70.96, "volume": 225886.0}, {"date": "2022-12-30", "close": 70.67, "volume": 206361.0}, {"date": "2023-01-03", "close": 69.69, "volume": 444689.0}, {"date": "2023-01-04", "close": 70.97, "volume": 369484.0}, {"date": "2023-01-05", "close": 70.03, "volume": 488099.0}, {"date": "2023-01-06", "close": 71.68, "volume": 424721.0}, {"date": "2023-01-09", "close": 72.21, "volume": 374344.0}, {"date": "2023-01-10", "close": 73.23, "volume": 462575.0}, {"date": "2023-01-11", "close": 74.13, "volume": 598489.0}, {"date": "2023-01-12", "close": 75.47, "volume": 553089.0}, {"date": "2023-01-13", "close": 78.15, "volume": 1027063.0}, {"date": "2023-01-17", "close": 77.21, "volume": 560087.0}, {"date": "2023-01-18", "close": 75.91, "volume": 352601.0}, {"date": "2023-01-19", "close": 74.01, "volume": 357846.0}, {"date": "2023-01-20", "close": 76.89, "volume": 656608.0}, {"date": "2023-01-23", "close": 77.72, "volume": 662159.0}, {"date": "2023-01-24", "close": 78.05, "volume": 324012.0}, {"date": "2023-01-25", "close": 77.35, "volume": 501081.0}, {"date": "2023-01-26", "close": 79.95, "volume": 559273.0}, {"date": "2023-01-27", "close": 81.45, "volume": 587089.0}, {"date": "2023-01-30", "close": 80.8, "volume": 551139.0}, {"date": "2023-01-31", "close": 82.35, "volume": 526097.0}, {"date": "2023-02-01", "close": 83.8, "volume": 726416.0}, {"date": "2023-02-02", "close": 87.02, "volume": 1051100.0}, {"date": "2023-02-03", "close": 86.77, "volume": 827882.0}, {"date": "2023-02-06", "close": 83.09, "volume": 1636223.0}, {"date": "2023-02-07", "close": 85.53, "volume": 1289095.0}, {"date": "2023-02-08", "close": 84.57, "volume": 799375.0}, {"date": "2023-02-09", "close": 83.21, "volume": 951016.0}, {"date": "2023-02-10", "close": 84.01, "volume": 509769.0}, {"date": "2023-02-13", "close": 85.42, "volume": 612869.0}, {"date": "2023-02-14", "close": 86.04, "volume": 577460.0}, {"date": "2023-02-15", "close": 87.65, "volume": 469073.0}, {"date": "2023-02-16", "close": 86.67, "volume": 422340.0}, {"date": "2023-02-17", "close": 86.8, "volume": 450777.0}, {"date": "2023-02-21", "close": 85.28, "volume": 971757.0}, {"date": "2023-02-22", "close": 85.7, "volume": 407791.0}, {"date": "2023-02-23", "close": 86.09, "volume": 302109.0}, {"date": "2023-02-24", "close": 86.0, "volume": 590850.0}, {"date": "2023-02-27", "close": 85.77, "volume": 741456.0}, {"date": "2023-02-28", "close": 85.45, "volume": 579204.0}, {"date": "2023-03-01", "close": 86.26, "volume": 511487.0}, {"date": "2023-03-02", "close": 87.66, "volume": 367437.0}, {"date": "2023-03-03", "close": 88.58, "volume": 424510.0}, {"date": "2023-03-06", "close": 87.68, "volume": 725056.0}, {"date": "2023-03-07", "close": 87.08, "volume": 566533.0}, {"date": "2023-03-08", "close": 88.26, "volume": 608493.0}, {"date": "2023-03-09", "close": 85.92, "volume": 424794.0}, {"date": "2023-03-10", "close": 82.25, "volume": 586757.0}, {"date": "2023-03-13", "close": 80.61, "volume": 470870.0}, {"date": "2023-03-14", "close": 82.74, "volume": 510167.0}, {"date": "2023-03-15", "close": 78.52, "volume": 766808.0}, {"date": "2023-03-16", "close": 78.9, "volume": 615976.0}, {"date": "2023-03-17", "close": 73.99, "volume": 1537706.0}, {"date": "2023-03-20", "close": 76.12, "volume": 750565.0}, {"date": "2023-03-21", "close": 80.04, "volume": 1073794.0}, {"date": "2023-03-22", "close": 77.31, "volume": 577503.0}, {"date": "2023-03-23", "close": 77.06, "volume": 644048.0}, {"date": "2023-03-24", "close": 76.19, "volume": 495536.0}, {"date": "2023-03-27", "close": 78.23, "volume": 400798.0}, {"date": "2023-03-28", "close": 78.66, "volume": 263584.0}, {"date": "2023-03-29", "close": 80.04, "volume": 416797.0}, {"date": "2023-03-30", "close": 80.12, "volume": 281301.0}, {"date": "2023-03-31", "close": 81.72, "volume": 370284.0}, {"date": "2023-04-03", "close": 81.44, "volume": 442169.0}, {"date": "2023-04-04", "close": 77.58, "volume": 662306.0}, {"date": "2023-04-05", "close": 74.97, "volume": 817279.0}, {"date": "2023-04-06", "close": 73.69, "volume": 695871.0}, {"date": "2023-04-10", "close": 75.99, "volume": 1374883.0}, {"date": "2023-04-11", "close": 76.83, "volume": 676753.0}, {"date": "2023-04-12", "close": 77.59, "volume": 458507.0}, {"date": "2023-04-13", "close": 76.92, "volume": 1149564.0}, {"date": "2023-04-14", "close": 77.44, "volume": 580055.0}, {"date": "2023-04-17", "close": 78.14, "volume": 384485.0}, {"date": "2023-04-18", "close": 78.1, "volume": 604537.0}, {"date": "2023-04-19", "close": 78.3, "volume": 542014.0}, {"date": "2023-04-20", "close": 78.31, "volume": 319758.0}, {"date": "2023-04-21", "close": 78.19, "volume": 356631.0}, {"date": "2023-04-24", "close": 78.47, "volume": 367124.0}, {"date": "2023-04-25", "close": 76.35, "volume": 489642.0}, {"date": "2023-04-26", "close": 75.71, "volume": 771535.0}, {"date": "2023-04-27", "close": 76.4, "volume": 1081679.0}, {"date": "2023-04-28", "close": 76.85, "volume": 573293.0}, {"date": "2023-05-01", "close": 77.43, "volume": 602972.0}, {"date": "2023-05-02", "close": 77.23, "volume": 830824.0}, {"date": "2023-05-03", "close": 76.66, "volume": 1049782.0}, {"date": "2023-05-04", "close": 74.12, "volume": 980605.0}, {"date": "2023-05-05", "close": 76.79, "volume": 536141.0}, {"date": "2023-05-08", "close": 76.02, "volume": 397436.0}, {"date": "2023-05-09", "close": 75.22, "volume": 348361.0}, {"date": "2023-05-10", "close": 73.65, "volume": 552034.0}, {"date": "2023-05-11", "close": 72.59, "volume": 483353.0}, {"date": "2023-05-12", "close": 72.87, "volume": 500527.0}, {"date": "2023-05-15", "close": 74.48, "volume": 517037.0}, {"date": "2023-05-16", "close": 72.85, "volume": 494407.0}, {"date": "2023-05-17", "close": 75.21, "volume": 461573.0}, {"date": "2023-05-18", "close": 76.57, "volume": 605020.0}, {"date": "2023-05-19", "close": 74.53, "volume": 486338.0}, {"date": "2023-05-22", "close": 75.16, "volume": 442926.0}, {"date": "2023-05-23", "close": 74.37, "volume": 455540.0}, {"date": "2023-05-24", "close": 72.63, "volume": 354696.0}, {"date": "2023-05-25", "close": 73.81, "volume": 457195.0}, {"date": "2023-05-26", "close": 75.33, "volume": 515218.0}, {"date": "2023-05-30", "close": 74.39, "volume": 471522.0}, {"date": "2023-05-31", "close": 71.55, "volume": 714207.0}, {"date": "2023-06-01", "close": 72.94, "volume": 512081.0}, {"date": "2023-06-02", "close": 78.18, "volume": 764765.0}, {"date": "2023-06-05", "close": 77.7, "volume": 609543.0}, {"date": "2023-06-06", "close": 80.4, "volume": 724744.0}, {"date": "2023-06-07", "close": 83.56, "volume": 746424.0}, {"date": "2023-06-08", "close": 83.77, "volume": 739147.0}, {"date": "2023-06-09", "close": 82.69, "volume": 667823.0}, {"date": "2023-06-12", "close": 84.18, "volume": 468260.0}, {"date": "2023-06-13", "close": 85.87, "volume": 527384.0}, {"date": "2023-06-14", "close": 84.1, "volume": 694622.0}, {"date": "2023-06-15", "close": 86.08, "volume": 457189.0}, {"date": "2023-06-16", "close": 85.01, "volume": 780630.0}, {"date": "2023-06-20", "close": 86.17, "volume": 467998.0}, {"date": "2023-06-21", "close": 86.76, "volume": 534870.0}, {"date": "2023-06-22", "close": 86.23, "volume": 399813.0}, {"date": "2023-06-23", "close": 84.91, "volume": 706377.0}, {"date": "2023-06-26", "close": 87.63, "volume": 640642.0}, {"date": "2023-06-27", "close": 89.51, "volume": 550388.0}, {"date": "2023-06-28", "close": 89.44, "volume": 371073.0}, {"date": "2023-06-29", "close": 91.37, "volume": 526390.0}, {"date": "2023-06-30", "close": 91.53, "volume": 460290.0}, {"date": "2023-07-03", "close": 92.52, "volume": 239447.0}, {"date": "2023-07-05", "close": 90.08, "volume": 544688.0}, {"date": "2023-07-06", "close": 89.33, "volume": 601003.0}, {"date": "2023-07-07", "close": 90.53, "volume": 607845.0}, {"date": "2023-07-10", "close": 92.28, "volume": 406056.0}, {"date": "2023-07-11", "close": 93.37, "volume": 491829.0}, {"date": "2023-07-12", "close": 93.86, "volume": 642256.0}, {"date": "2023-07-13", "close": 93.24, "volume": 488723.0}, {"date": "2023-07-14", "close": 91.76, "volume": 672064.0}, {"date": "2023-07-17", "close": 92.26, "volume": 524898.0}, {"date": "2023-07-18", "close": 93.81, "volume": 497421.0}, {"date": "2023-07-19", "close": 93.28, "volume": 386460.0}, {"date": "2023-07-20", "close": 93.07, "volume": 422987.0}, {"date": "2023-07-21", "close": 91.5, "volume": 429759.0}, {"date": "2023-07-24", "close": 91.57, "volume": 395925.0}, {"date": "2023-07-25", "close": 91.61, "volume": 489708.0}, {"date": "2023-07-26", "close": 91.19, "volume": 493756.0}, {"date": "2023-07-27", "close": 90.62, "volume": 538882.0}, {"date": "2023-07-28", "close": 91.62, "volume": 376652.0}, {"date": "2023-07-31", "close": 92.86, "volume": 716829.0}, {"date": "2023-08-01", "close": 93.77, "volume": 653108.0}, {"date": "2023-08-02", "close": 91.35, "volume": 1063641.0}, {"date": "2023-08-03", "close": 82.95, "volume": 2758507.0}, {"date": "2023-08-04", "close": 80.96, "volume": 1367530.0}, {"date": "2023-08-07", "close": 80.15, "volume": 983622.0}, {"date": "2023-08-08", "close": 79.34, "volume": 896738.0}, {"date": "2023-08-09", "close": 78.27, "volume": 711206.0}, {"date": "2023-08-10", "close": 77.34, "volume": 610249.0}, {"date": "2023-08-11", "close": 77.37, "volume": 684935.0}, {"date": "2023-08-14", "close": 78.16, "volume": 678399.0}, {"date": "2023-08-15", "close": 76.83, "volume": 457218.0}, {"date": "2023-08-16", "close": 75.75, "volume": 579262.0}, {"date": "2023-08-17", "close": 75.65, "volume": 696359.0}, {"date": "2023-08-18", "close": 74.78, "volume": 783055.0}, {"date": "2023-08-21", "close": 75.48, "volume": 469047.0}, {"date": "2023-08-22", "close": 74.81, "volume": 413533.0}, {"date": "2023-08-23", "close": 75.49, "volume": 442754.0}, {"date": "2023-08-24", "close": 74.16, "volume": 405958.0}, {"date": "2023-08-25", "close": 74.61, "volume": 512858.0}, {"date": "2023-08-28", "close": 75.58, "volume": 365578.0}, {"date": "2023-08-29", "close": 76.49, "volume": 428239.0}, {"date": "2023-08-30", "close": 77.0, "volume": 419841.0}, {"date": "2023-08-31", "close": 76.42, "volume": 615889.0}, {"date": "2023-09-01", "close": 78.43, "volume": 726509.0}, {"date": "2023-09-05", "close": 76.22, "volume": 579731.0}, {"date": "2023-09-06", "close": 75.68, "volume": 667276.0}, {"date": "2023-09-07", "close": 73.39, "volume": 569355.0}, {"date": "2023-09-08", "close": 73.26, "volume": 487597.0}, {"date": "2023-09-11", "close": 72.21, "volume": 488376.0}, {"date": "2023-09-12", "close": 72.51, "volume": 429330.0}, {"date": "2023-09-13", "close": 71.54, "volume": 461519.0}, {"date": "2023-09-14", "close": 72.59, "volume": 413011.0}, {"date": "2023-09-15", "close": 72.72, "volume": 1131479.0}, {"date": "2023-09-18", "close": 73.8, "volume": 568145.0}, {"date": "2023-09-19", "close": 73.61, "volume": 460757.0}, {"date": "2023-09-20", "close": 72.91, "volume": 308047.0}, {"date": "2023-09-21", "close": 72.2, "volume": 419474.0}, {"date": "2023-09-22", "close": 72.23, "volume": 495927.0}, {"date": "2023-09-25", "close": 72.59, "volume": 669438.0}, {"date": "2023-09-26", "close": 72.37, "volume": 487294.0}, {"date": "2023-09-27", "close": 73.5, "volume": 544765.0}, {"date": "2023-09-28", "close": 74.05, "volume": 330787.0}, {"date": "2023-09-29", "close": 73.49, "volume": 516300.0}, {"date": "2023-10-02", "close": 72.77, "volume": 568341.0}, {"date": "2023-10-03", "close": 71.98, "volume": 712462.0}, {"date": "2023-10-04", "close": 71.93, "volume": 546537.0}, {"date": "2023-10-05", "close": 71.43, "volume": 476564.0}, {"date": "2023-10-06", "close": 73.48, "volume": 645832.0}, {"date": "2023-10-09", "close": 73.15, "volume": 471742.0}, {"date": "2023-10-10", "close": 73.97, "volume": 378066.0}, {"date": "2023-10-11", "close": 73.1, "volume": 792447.0}, {"date": "2023-10-12", "close": 71.9, "volume": 552406.0}, {"date": "2023-10-13", "close": 70.67, "volume": 403103.0}, {"date": "2023-10-16", "close": 72.34, "volume": 422497.0}, {"date": "2023-10-17", "close": 74.52, "volume": 746604.0}, {"date": "2023-10-18", "close": 70.86, "volume": 579745.0}, {"date": "2023-10-19", "close": 69.82, "volume": 608481.0}, {"date": "2023-10-20", "close": 69.73, "volume": 554254.0}, {"date": "2023-10-23", "close": 68.83, "volume": 410892.0}, {"date": "2023-10-24", "close": 69.17, "volume": 404109.0}, {"date": "2023-10-25", "close": 68.83, "volume": 462841.0}, {"date": "2023-10-26", "close": 69.5, "volume": 641813.0}, {"date": "2023-10-27", "close": 68.55, "volume": 435513.0}, {"date": "2023-10-30", "close": 69.42, "volume": 522818.0}, {"date": "2023-10-31", "close": 69.12, "volume": 694503.0}, {"date": "2023-11-01", "close": 68.79, "volume": 1113637.0}, {"date": "2023-11-02", "close": 70.94, "volume": 956056.0}, {"date": "2023-11-03", "close": 72.7, "volume": 499572.0}, {"date": "2023-11-06", "close": 71.59, "volume": 499789.0}, {"date": "2023-11-07", "close": 70.62, "volume": 407194.0}, {"date": "2023-11-08", "close": 70.87, "volume": 392663.0}, {"date": "2023-11-09", "close": 70.34, "volume": 273451.0}, {"date": "2023-11-10", "close": 71.71, "volume": 365752.0}, {"date": "2023-11-13", "close": 70.54, "volume": 543652.0}, {"date": "2023-11-14", "close": 73.92, "volume": 419891.0}, {"date": "2023-11-15", "close": 74.46, "volume": 499566.0}, {"date": "2023-11-16", "close": 73.46, "volume": 432381.0}, {"date": "2023-11-17", "close": 74.44, "volume": 610276.0}, {"date": "2023-11-20", "close": 73.99, "volume": 410149.0}, {"date": "2023-11-21", "close": 72.9, "volume": 492514.0}, {"date": "2023-11-22", "close": 73.14, "volume": 464588.0}, {"date": "2023-11-24", "close": 73.94, "volume": 136110.0}, {"date": "2023-11-27", "close": 72.71, "volume": 452654.0}, {"date": "2023-11-28", "close": 72.03, "volume": 367105.0}, {"date": "2023-11-29", "close": 72.94, "volume": 503606.0}, {"date": "2023-11-30", "close": 72.4, "volume": 609026.0}, {"date": "2023-12-01", "close": 74.66, "volume": 676763.0}, {"date": "2023-12-04", "close": 75.09, "volume": 461790.0}, {"date": "2023-12-05", "close": 73.83, "volume": 421259.0}, {"date": "2023-12-06", "close": 74.99, "volume": 426868.0}, {"date": "2023-12-07", "close": 73.9, "volume": 523903.0}, {"date": "2023-12-08", "close": 74.21, "volume": 580007.0}, {"date": "2023-12-11", "close": 74.41, "volume": 398390.0}, {"date": "2023-12-12", "close": 73.94, "volume": 344884.0}, {"date": "2023-12-13", "close": 76.01, "volume": 609785.0}, {"date": "2023-12-14", "close": 81.26, "volume": 776054.0}, {"date": "2023-12-15", "close": 79.4, "volume": 1064371.0}, {"date": "2023-12-18", "close": 79.14, "volume": 457175.0}, {"date": "2023-12-19", "close": 80.39, "volume": 378842.0}, {"date": "2023-12-20", "close": 78.71, "volume": 421717.0}, {"date": "2023-12-21", "close": 79.83, "volume": 408199.0}, {"date": "2023-12-22", "close": 79.91, "volume": 327973.0}, {"date": "2023-12-26", "close": 80.87, "volume": 237348.0}, {"date": "2023-12-27", "close": 80.54, "volume": 251492.0}, {"date": "2023-12-28", "close": 80.28, "volume": 337755.0}, {"date": "2023-12-29", "close": 80.15, "volume": 438197.0}, {"date": "2024-01-02", "close": 78.89, "volume": 477094.0}, {"date": "2024-01-03", "close": 77.07, "volume": 384711.0}, {"date": "2024-01-04", "close": 78.12, "volume": 680873.0}, {"date": "2024-01-05", "close": 78.64, "volume": 538221.0}, {"date": "2024-01-08", "close": 78.92, "volume": 305110.0}, {"date": "2024-01-09", "close": 78.32, "volume": 350324.0}, {"date": "2024-01-10", "close": 78.62, "volume": 256953.0}, {"date": "2024-01-11", "close": 79.0, "volume": 348475.0}, {"date": "2024-01-12", "close": 78.42, "volume": 239718.0}, {"date": "2024-01-16", "close": 77.99, "volume": 445512.0}, {"date": "2024-01-17", "close": 77.46, "volume": 586375.0}, {"date": "2024-01-18", "close": 78.25, "volume": 327465.0}, {"date": "2024-01-19", "close": 78.88, "volume": 267311.0}, {"date": "2024-01-22", "close": 79.86, "volume": 317866.0}, {"date": "2024-01-23", "close": 80.32, "volume": 410970.0}, {"date": "2024-01-24", "close": 79.44, "volume": 288669.0}, {"date": "2024-01-25", "close": 81.77, "volume": 455653.0}, {"date": "2024-01-26", "close": 81.43, "volume": 434232.0}, {"date": "2024-01-29", "close": 82.81, "volume": 473202.0}, {"date": "2024-01-30", "close": 82.65, "volume": 378898.0}, {"date": "2024-01-31", "close": 81.91, "volume": 783508.0}, {"date": "2024-02-01", "close": 85.14, "volume": 754227.0}, {"date": "2024-02-02", "close": 85.92, "volume": 987223.0}, {"date": "2024-02-05", "close": 82.1, "volume": 1529745.0}, {"date": "2024-02-06", "close": 81.13, "volume": 861041.0}, {"date": "2024-02-07", "close": 81.57, "volume": 756973.0}, {"date": "2024-02-08", "close": 80.68, "volume": 593875.0}, {"date": "2024-02-09", "close": 82.56, "volume": 480094.0}, {"date": "2024-02-12", "close": 83.57, "volume": 624765.0}, {"date": "2024-02-13", "close": 79.89, "volume": 566889.0}, {"date": "2024-02-14", "close": 81.07, "volume": 598973.0}, {"date": "2024-02-15", "close": 81.46, "volume": 657822.0}, {"date": "2024-02-16", "close": 81.71, "volume": 497431.0}, {"date": "2024-02-20", "close": 79.77, "volume": 615133.0}, {"date": "2024-02-21", "close": 79.89, "volume": 298082.0}, {"date": "2024-02-22", "close": 80.63, "volume": 386695.0}, {"date": "2024-02-23", "close": 80.74, "volume": 364598.0}, {"date": "2024-02-26", "close": 81.69, "volume": 482603.0}, {"date": "2024-02-27", "close": 83.54, "volume": 920622.0}, {"date": "2024-02-28", "close": 83.93, "volume": 739207.0}, {"date": "2024-02-29", "close": 83.99, "volume": 513335.0}, {"date": "2024-03-01", "close": 84.59, "volume": 463263.0}, {"date": "2024-03-04", "close": 85.28, "volume": 539123.0}, {"date": "2024-03-05", "close": 83.17, "volume": 432069.0}, {"date": "2024-03-06", "close": 84.98, "volume": 622317.0}, {"date": "2024-03-07", "close": 85.86, "volume": 393473.0}, {"date": "2024-03-08", "close": 86.3, "volume": 425913.0}, {"date": "2024-03-11", "close": 85.83, "volume": 322837.0}, {"date": "2024-03-12", "close": 86.56, "volume": 413671.0}, {"date": "2024-03-13", "close": 87.05, "volume": 393522.0}, {"date": "2024-03-14", "close": 85.43, "volume": 422407.0}, {"date": "2024-03-15", "close": 85.17, "volume": 1042183.0}, {"date": "2024-03-18", "close": 84.54, "volume": 506391.0}, {"date": "2024-03-19", "close": 84.95, "volume": 402436.0}, {"date": "2024-03-20", "close": 86.46, "volume": 452883.0}, {"date": "2024-03-21", "close": 89.26, "volume": 508797.0}, {"date": "2024-03-22", "close": 87.6, "volume": 303038.0}, {"date": "2024-03-25", "close": 86.5, "volume": 331795.0}, {"date": "2024-03-26", "close": 86.21, "volume": 457291.0}, {"date": "2024-03-27", "close": 88.14, "volume": 414917.0}, {"date": "2024-03-28", "close": 87.43, "volume": 373351.0}, {"date": "2024-04-01", "close": 87.85, "volume": 494692.0}, {"date": "2024-04-02", "close": 86.4, "volume": 462120.0}, {"date": "2024-04-03", "close": 87.39, "volume": 329496.0}, {"date": "2024-04-04", "close": 86.24, "volume": 391169.0}, {"date": "2024-04-05", "close": 87.83, "volume": 435440.0}, {"date": "2024-04-08", "close": 88.23, "volume": 351158.0}, {"date": "2024-04-09", "close": 88.49, "volume": 286198.0}, {"date": "2024-04-10", "close": 86.66, "volume": 491381.0}, {"date": "2024-04-11", "close": 86.57, "volume": 474835.0}, {"date": "2024-04-12", "close": 84.8, "volume": 266708.0}, {"date": "2024-04-15", "close": 85.05, "volume": 327341.0}, {"date": "2024-04-16", "close": 84.77, "volume": 480238.0}, {"date": "2024-04-17", "close": 83.83, "volume": 311835.0}, {"date": "2024-04-18", "close": 84.19, "volume": 529735.0}, {"date": "2024-04-19", "close": 85.5, "volume": 478578.0}, {"date": "2024-04-22", "close": 85.69, "volume": 507102.0}, {"date": "2024-04-23", "close": 86.61, "volume": 319024.0}, {"date": "2024-04-24", "close": 86.02, "volume": 439282.0}, {"date": "2024-04-25", "close": 84.85, "volume": 478185.0}, {"date": "2024-04-26", "close": 84.98, "volume": 502683.0}, {"date": "2024-04-29", "close": 86.7, "volume": 881835.0}, {"date": "2024-04-30", "close": 89.22, "volume": 1432782.0}, {"date": "2024-05-01", "close": 87.49, "volume": 738183.0}, {"date": "2024-05-02", "close": 89.17, "volume": 602254.0}, {"date": "2024-05-03", "close": 89.49, "volume": 408980.0}, {"date": "2024-05-06", "close": 89.66, "volume": 487152.0}, {"date": "2024-05-07", "close": 90.01, "volume": 544284.0}, {"date": "2024-05-08", "close": 89.82, "volume": 393851.0}, {"date": "2024-05-09", "close": 91.33, "volume": 438049.0}, {"date": "2024-05-10", "close": 91.73, "volume": 359069.0}, {"date": "2024-05-13", "close": 91.37, "volume": 285533.0}, {"date": "2024-05-14", "close": 92.39, "volume": 428049.0}, {"date": "2024-05-15", "close": 93.1, "volume": 375352.0}, {"date": "2024-05-16", "close": 90.79, "volume": 386727.0}, {"date": "2024-05-17", "close": 90.63, "volume": 306453.0}, {"date": "2024-05-20", "close": 91.82, "volume": 335342.0}, {"date": "2024-05-21", "close": 91.81, "volume": 266879.0}, {"date": "2024-05-22", "close": 90.4, "volume": 226049.0}, {"date": "2024-05-23", "close": 87.95, "volume": 610556.0}, {"date": "2024-05-24", "close": 87.08, "volume": 551854.0}, {"date": "2024-05-28", "close": 85.64, "volume": 490707.0}, {"date": "2024-05-29", "close": 84.03, "volume": 297165.0}, {"date": "2024-05-30", "close": 86.43, "volume": 402413.0}, {"date": "2024-05-31", "close": 86.89, "volume": 483220.0}, {"date": "2024-06-03", "close": 85.52, "volume": 443241.0}, {"date": "2024-06-04", "close": 83.73, "volume": 359972.0}, {"date": "2024-06-05", "close": 84.82, "volume": 296728.0}, {"date": "2024-06-06", "close": 83.74, "volume": 273140.0}, {"date": "2024-06-07", "close": 83.57, "volume": 239762.0}, {"date": "2024-06-10", "close": 83.6, "volume": 357632.0}, {"date": "2024-06-11", "close": 82.9, "volume": 347677.0}, {"date": "2024-06-12", "close": 84.33, "volume": 256546.0}, {"date": "2024-06-13", "close": 83.62, "volume": 276877.0}, {"date": "2024-06-14", "close": 80.65, "volume": 706952.0}, {"date": "2024-06-17", "close": 81.92, "volume": 323215.0}, {"date": "2024-06-18", "close": 82.35, "volume": 407361.0}, {"date": "2024-06-20", "close": 81.64, "volume": 353474.0}, {"date": "2024-06-21", "close": 81.86, "volume": 511681.0}, {"date": "2024-06-24", "close": 82.39, "volume": 292530.0}, {"date": "2024-06-25", "close": 80.51, "volume": 461678.0}, {"date": "2024-06-26", "close": 80.04, "volume": 438082.0}, {"date": "2024-06-27", "close": 79.92, "volume": 435166.0}, {"date": "2024-06-28", "close": 80.13, "volume": 666432.0}, {"date": "2024-07-01", "close": 79.0, "volume": 424929.0}, {"date": "2024-07-02", "close": 79.54, "volume": 682054.0}, {"date": "2024-07-03", "close": 79.91, "volume": 311476.0}, {"date": "2024-07-05", "close": 78.81, "volume": 937379.0}, {"date": "2024-07-08", "close": 79.48, "volume": 677806.0}, {"date": "2024-07-09", "close": 78.9, "volume": 355181.0}, {"date": "2024-07-10", "close": 79.65, "volume": 296633.0}, {"date": "2024-07-11", "close": 81.96, "volume": 561663.0}, {"date": "2024-07-12", "close": 83.37, "volume": 391151.0}, {"date": "2024-07-15", "close": 84.45, "volume": 361510.0}, {"date": "2024-07-16", "close": 87.89, "volume": 478129.0}, {"date": "2024-07-17", "close": 86.91, "volume": 609615.0}, {"date": "2024-07-18", "close": 84.78, "volume": 332565.0}, {"date": "2024-07-19", "close": 83.5, "volume": 278536.0}, {"date": "2024-07-22", "close": 83.99, "volume": 429167.0}, {"date": "2024-07-23", "close": 83.54, "volume": 350489.0}, {"date": "2024-07-24", "close": 80.51, "volume": 662605.0}, {"date": "2024-07-25", "close": 83.58, "volume": 592389.0}, {"date": "2024-07-26", "close": 85.26, "volume": 500062.0}, {"date": "2024-07-29", "close": 85.0, "volume": 447610.0}, {"date": "2024-07-30", "close": 85.56, "volume": 881900.0}, {"date": "2024-07-31", "close": 86.95, "volume": 813375.0}, {"date": "2024-08-01", "close": 84.5, "volume": 624245.0}, {"date": "2024-08-02", "close": 81.45, "volume": 632330.0}, {"date": "2024-08-05", "close": 80.94, "volume": 750088.0}, {"date": "2024-08-06", "close": 81.02, "volume": 478914.0}, {"date": "2024-08-07", "close": 79.97, "volume": 462355.0}, {"date": "2024-08-08", "close": 81.07, "volume": 530546.0}, {"date": "2024-08-09", "close": 80.89, "volume": 333549.0}, {"date": "2024-08-12", "close": 80.3, "volume": 337690.0}, {"date": "2024-08-13", "close": 81.54, "volume": 402763.0}, {"date": "2024-08-14", "close": 81.72, "volume": 412068.0}, {"date": "2024-08-15", "close": 82.9, "volume": 478608.0}, {"date": "2024-08-16", "close": 83.01, "volume": 486758.0}, {"date": "2024-08-19", "close": 83.73, "volume": 279801.0}, {"date": "2024-08-20", "close": 81.83, "volume": 424448.0}, {"date": "2024-08-21", "close": 83.26, "volume": 409255.0}, {"date": "2024-08-22", "close": 82.55, "volume": 300841.0}, {"date": "2024-08-23", "close": 84.7, "volume": 310933.0}, {"date": "2024-08-26", "close": 84.78, "volume": 296040.0}, {"date": "2024-08-27", "close": 83.2, "volume": 221984.0}, {"date": "2024-08-28", "close": 82.94, "volume": 236562.0}, {"date": "2024-08-29", "close": 83.79, "volume": 292796.0}, {"date": "2024-08-30", "close": 84.53, "volume": 269455.0}, {"date": "2024-09-03", "close": 80.95, "volume": 416468.0}, {"date": "2024-09-04", "close": 79.22, "volume": 715563.0}, {"date": "2024-09-05", "close": 79.09, "volume": 527492.0}, {"date": "2024-09-06", "close": 78.36, "volume": 245239.0}, {"date": "2024-09-09", "close": 78.82, "volume": 516908.0}, {"date": "2024-09-10", "close": 78.91, "volume": 459439.0}, {"date": "2024-09-11", "close": 78.97, "volume": 494160.0}, {"date": "2024-09-12", "close": 78.81, "volume": 584189.0}, {"date": "2024-09-13", "close": 79.77, "volume": 471497.0}, {"date": "2024-09-16", "close": 80.63, "volume": 640780.0}, {"date": "2024-09-17", "close": 81.58, "volume": 611701.0}, {"date": "2024-09-18", "close": 81.24, "volume": 433775.0}, {"date": "2024-09-19", "close": 84.15, "volume": 475023.0}, {"date": "2024-09-20", "close": 82.59, "volume": 1123704.0}, {"date": "2024-09-23", "close": 83.24, "volume": 316247.0}, {"date": "2024-09-24", "close": 83.93, "volume": 311831.0}, {"date": "2024-09-25", "close": 82.14, "volume": 611796.0}, {"date": "2024-09-26", "close": 84.79, "volume": 441863.0}, {"date": "2024-09-27", "close": 84.97, "volume": 609633.0}, {"date": "2024-09-30", "close": 84.29, "volume": 350508.0}, {"date": "2024-10-01", "close": 83.88, "volume": 352900.0}, {"date": "2024-10-02", "close": 82.82, "volume": 275571.0}, {"date": "2024-10-03", "close": 82.24, "volume": 313244.0}, {"date": "2024-10-04", "close": 83.9, "volume": 485242.0}, {"date": "2024-10-07", "close": 83.08, "volume": 287744.0}, {"date": "2024-10-08", "close": 81.33, "volume": 484909.0}, {"date": "2024-10-09", "close": 82.56, "volume": 498584.0}, {"date": "2024-10-10", "close": 81.88, "volume": 362825.0}, {"date": "2024-10-11", "close": 84.04, "volume": 479839.0}, {"date": "2024-10-14", "close": 84.65, "volume": 330269.0}, {"date": "2024-10-15", "close": 85.0, "volume": 599328.0}, {"date": "2024-10-16", "close": 86.61, "volume": 559148.0}, {"date": "2024-10-17", "close": 87.24, "volume": 411870.0}, {"date": "2024-10-18", "close": 87.09, "volume": 377948.0}, {"date": "2024-10-21", "close": 85.56, "volume": 356712.0}, {"date": "2024-10-22", "close": 84.43, "volume": 327903.0}, {"date": "2024-10-23", "close": 84.09, "volume": 309740.0}, {"date": "2024-10-24", "close": 84.7, "volume": 313671.0}, {"date": "2024-10-25", "close": 84.61, "volume": 241990.0}, {"date": "2024-10-28", "close": 85.91, "volume": 252416.0}, {"date": "2024-10-29", "close": 84.42, "volume": 432464.0}, {"date": "2024-10-30", "close": 84.29, "volume": 545592.0}, {"date": "2024-10-31", "close": 83.0, "volume": 380779.0}, {"date": "2024-11-01", "close": 83.15, "volume": 710015.0}, {"date": "2024-11-04", "close": 83.37, "volume": 599957.0}, {"date": "2024-11-05", "close": 72.6, "volume": 2261587.0}, {"date": "2024-11-06", "close": 79.21, "volume": 1851197.0}, {"date": "2024-11-07", "close": 77.0, "volume": 749863.0}, {"date": "2024-11-08", "close": 76.85, "volume": 679690.0}, {"date": "2024-11-11", "close": 76.52, "volume": 546031.0}, {"date": "2024-11-12", "close": 74.63, "volume": 489561.0}, {"date": "2024-11-13", "close": 74.5, "volume": 666740.0}, {"date": "2024-11-14", "close": 74.96, "volume": 787540.0}, {"date": "2024-11-15", "close": 75.59, "volume": 530848.0}, {"date": "2024-11-18", "close": 74.79, "volume": 476276.0}, {"date": "2024-11-19", "close": 73.5, "volume": 487970.0}, {"date": "2024-11-20", "close": 73.94, "volume": 377025.0}, {"date": "2024-11-21", "close": 75.22, "volume": 458378.0}, {"date": "2024-11-22", "close": 75.96, "volume": 712212.0}, {"date": "2024-11-25", "close": 77.72, "volume": 508127.0}, {"date": "2024-11-26", "close": 76.55, "volume": 258792.0}, {"date": "2024-11-27", "close": 76.8, "volume": 278056.0}, {"date": "2024-11-29", "close": 77.45, "volume": 327355.0}, {"date": "2024-12-02", "close": 77.93, "volume": 324400.0}, {"date": "2024-12-03", "close": 77.62, "volume": 392611.0}, {"date": "2024-12-04", "close": 77.27, "volume": 660615.0}, {"date": "2024-12-05", "close": 76.11, "volume": 628454.0}, {"date": "2024-12-06", "close": 76.34, "volume": 728664.0}, {"date": "2024-12-09", "close": 78.48, "volume": 557862.0}, {"date": "2024-12-10", "close": 77.64, "volume": 495308.0}, {"date": "2024-12-11", "close": 77.3, "volume": 678141.0}, {"date": "2024-12-12", "close": 75.98, "volume": 381133.0}, {"date": "2024-12-13", "close": 75.5, "volume": 337610.0}, {"date": "2024-12-16", "close": 74.86, "volume": 481170.0}, {"date": "2024-12-17", "close": 74.75, "volume": 533176.0}, {"date": "2024-12-18", "close": 72.0, "volume": 482252.0}, {"date": "2024-12-19", "close": 70.76, "volume": 463261.0}, {"date": "2024-12-20", "close": 71.63, "volume": 1409564.0}, {"date": "2024-12-23", "close": 71.61, "volume": 248135.0}, {"date": "2024-12-24", "close": 71.83, "volume": 110936.0}, {"date": "2024-12-26", "close": 72.03, "volume": 181875.0}, {"date": "2024-12-27", "close": 71.48, "volume": 176172.0}, {"date": "2024-12-30", "close": 70.88, "volume": 413784.0}, {"date": "2024-12-31", "close": 71.37, "volume": 401127.0}, {"date": "2025-01-02", "close": 69.85, "volume": 536589.0}, {"date": "2025-01-03", "close": 71.54, "volume": 572656.0}, {"date": "2025-01-06", "close": 73.76, "volume": 778238.0}, {"date": "2025-01-07", "close": 73.73, "volume": 912470.0}, {"date": "2025-01-08", "close": 73.95, "volume": 680607.0}, {"date": "2025-01-10", "close": 72.62, "volume": 628991.0}, {"date": "2025-01-13", "close": 74.19, "volume": 558690.0}, {"date": "2025-01-14", "close": 76.58, "volume": 693845.0}, {"date": "2025-01-15", "close": 76.13, "volume": 801698.0}, {"date": "2025-01-16", "close": 76.84, "volume": 512937.0}, {"date": "2025-01-17", "close": 76.68, "volume": 526124.0}, {"date": "2025-01-21", "close": 77.54, "volume": 494954.0}, {"date": "2025-01-22", "close": 76.35, "volume": 489637.0}, {"date": "2025-01-23", "close": 76.74, "volume": 320173.0}, {"date": "2025-01-24", "close": 76.71, "volume": 339949.0}, {"date": "2025-01-27", "close": 77.14, "volume": 537642.0}, {"date": "2025-01-28", "close": 76.62, "volume": 277572.0}, {"date": "2025-01-29", "close": 77.23, "volume": 425935.0}, {"date": "2025-01-30", "close": 80.16, "volume": 795901.0}, {"date": "2025-01-31", "close": 80.27, "volume": 1011605.0}, {"date": "2025-02-03", "close": 77.24, "volume": 1009314.0}, {"date": "2025-02-04", "close": 78.91, "volume": 1416557.0}, {"date": "2025-02-05", "close": 81.64, "volume": 1256452.0}, {"date": "2025-02-06", "close": 81.28, "volume": 1006043.0}, {"date": "2025-02-07", "close": 81.87, "volume": 836765.0}, {"date": "2025-02-10", "close": 81.53, "volume": 1224900.0}, {"date": "2025-02-11", "close": 82.11, "volume": 762187.0}, {"date": "2025-02-12", "close": 82.04, "volume": 557314.0}, {"date": "2025-02-13", "close": 83.12, "volume": 633661.0}, {"date": "2025-02-14", "close": 83.15, "volume": 670970.0}, {"date": "2025-02-18", "close": 83.41, "volume": 735843.0}, {"date": "2025-02-19", "close": 83.19, "volume": 650711.0}, {"date": "2025-02-20", "close": 83.79, "volume": 465199.0}, {"date": "2025-02-21", "close": 81.25, "volume": 557576.0}, {"date": "2025-02-24", "close": 80.09, "volume": 582530.0}, {"date": "2025-02-25", "close": 79.62, "volume": 497268.0}, {"date": "2025-02-26", "close": 80.16, "volume": 530981.0}, {"date": "2025-02-27", "close": 79.29, "volume": 431321.0}, {"date": "2025-02-28", "close": 81.0, "volume": 580555.0}, {"date": "2025-03-03", "close": 77.63, "volume": 747193.0}, {"date": "2025-03-04", "close": 74.63, "volume": 619149.0}, {"date": "2025-03-05", "close": 75.87, "volume": 553968.0}, {"date": "2025-03-06", "close": 76.53, "volume": 597140.0}, {"date": "2025-03-07", "close": 77.06, "volume": 506377.0}, {"date": "2025-03-10", "close": 74.76, "volume": 649463.0}, {"date": "2025-03-11", "close": 74.69, "volume": 555689.0}, {"date": "2025-03-12", "close": 73.46, "volume": 634770.0}, {"date": "2025-03-13", "close": 72.65, "volume": 493117.0}, {"date": "2025-03-14", "close": 74.51, "volume": 367445.0}, {"date": "2025-03-17", "close": 75.2, "volume": 360651.0}, {"date": "2025-03-18", "close": 74.61, "volume": 508401.0}, {"date": "2025-03-19", "close": 75.44, "volume": 575921.0}, {"date": "2025-03-20", "close": 74.69, "volume": 428479.0}, {"date": "2025-03-21", "close": 74.18, "volume": 1086280.0}, {"date": "2025-03-24", "close": 76.26, "volume": 346319.0}, {"date": "2025-03-25", "close": 76.42, "volume": 861870.0}, {"date": "2025-03-26", "close": 75.68, "volume": 512603.0}, {"date": "2025-03-27", "close": 73.79, "volume": 588529.0}, {"date": "2025-03-28", "close": 71.97, "volume": 453294.0}, {"date": "2025-03-31", "close": 71.87, "volume": 526571.0}, {"date": "2025-04-01", "close": 68.74, "volume": 2015739.0}, {"date": "2025-04-02", "close": 70.44, "volume": 893340.0}, {"date": "2025-04-03", "close": 63.41, "volume": 1611245.0}, {"date": "2025-04-04", "close": 60.09, "volume": 1855816.0}, {"date": "2025-04-07", "close": 59.09, "volume": 1228820.0}, {"date": "2025-04-08", "close": 57.34, "volume": 1024791.0}, {"date": "2025-04-09", "close": 63.61, "volume": 1815266.0}, {"date": "2025-04-10", "close": 60.25, "volume": 1077958.0}, {"date": "2025-04-11", "close": 61.48, "volume": 752421.0}, {"date": "2025-04-14", "close": 61.89, "volume": 622306.0}, {"date": "2025-04-15", "close": 62.05, "volume": 624628.0}, {"date": "2025-04-16", "close": 60.97, "volume": 575970.0}, {"date": "2025-04-17", "close": 61.42, "volume": 652642.0}, {"date": "2025-04-21", "close": 60.19, "volume": 495557.0}, {"date": "2025-04-22", "close": 61.67, "volume": 606779.0}, {"date": "2025-04-23", "close": 62.58, "volume": 705397.0}, {"date": "2025-04-24", "close": 64.99, "volume": 558223.0}, {"date": "2025-04-25", "close": 64.95, "volume": 376169.0}, {"date": "2025-04-28", "close": 65.29, "volume": 603008.0}, {"date": "2025-04-29", "close": 65.27, "volume": 810980.0}, {"date": "2025-04-30", "close": 64.25, "volume": 1109626.0}, {"date": "2025-05-01", "close": 64.35, "volume": 900257.0}, {"date": "2025-05-02", "close": 66.55, "volume": 576977.0}, {"date": "2025-05-05", "close": 66.36, "volume": 873227.0}, {"date": "2025-05-06", "close": 66.27, "volume": 752062.0}, {"date": "2025-05-07", "close": 66.11, "volume": 561044.0}, {"date": "2025-05-08", "close": 68.43, "volume": 621927.0}, {"date": "2025-05-09", "close": 68.62, "volume": 504627.0}, {"date": "2025-05-12", "close": 72.81, "volume": 703946.0}, {"date": "2025-05-13", "close": 73.3, "volume": 528525.0}, {"date": "2025-05-14", "close": 72.6, "volume": 875662.0}, {"date": "2025-05-15", "close": 72.49, "volume": 497909.0}, {"date": "2025-05-16", "close": 73.68, "volume": 616409.0}, {"date": "2025-05-19", "close": 73.12, "volume": 492026.0}, {"date": "2025-05-20", "close": 72.49, "volume": 774174.0}, {"date": "2025-05-21", "close": 69.53, "volume": 627789.0}, {"date": "2025-05-22", "close": 69.31, "volume": 665230.0}, {"date": "2025-05-23", "close": 68.46, "volume": 375851.0}, {"date": "2025-05-27", "close": 70.82, "volume": 480168.0}, {"date": "2025-05-28", "close": 69.59, "volume": 374501.0}, {"date": "2025-05-29", "close": 69.7, "volume": 365937.0}, {"date": "2025-05-30", "close": 68.49, "volume": 567287.0}, {"date": "2025-06-02", "close": 68.98, "volume": 757124.0}, {"date": "2025-06-03", "close": 70.57, "volume": 710622.0}, {"date": "2025-06-04", "close": 70.59, "volume": 401217.0}, {"date": "2025-06-05", "close": 70.75, "volume": 381827.0}, {"date": "2025-06-06", "close": 71.79, "volume": 331079.0}, {"date": "2025-06-09", "close": 72.63, "volume": 343801.0}, {"date": "2025-06-10", "close": 73.15, "volume": 327593.0}, {"date": "2025-06-11", "close": 72.24, "volume": 837989.0}, {"date": "2025-06-12", "close": 72.06, "volume": 321554.0}, {"date": "2025-06-13", "close": 70.68, "volume": 351442.0}, {"date": "2025-06-16", "close": 71.63, "volume": 401296.0}, {"date": "2025-06-17", "close": 70.44, "volume": 469371.0}, {"date": "2025-06-18", "close": 70.6, "volume": 335227.0}, {"date": "2025-06-20", "close": 70.56, "volume": 616989.0}, {"date": "2025-06-23", "close": 71.18, "volume": 544084.0}, {"date": "2025-06-24", "close": 73.62, "volume": 731781.0}, {"date": "2025-06-25", "close": 73.05, "volume": 580967.0}, {"date": "2025-06-26", "close": 74.03, "volume": 978408.0}, {"date": "2025-06-27", "close": 73.21, "volume": 1549334.0}, {"date": "2025-06-30", "close": 72.55, "volume": 578003.0}, {"date": "2025-07-01", "close": 75.44, "volume": 791845.0}, {"date": "2025-07-02", "close": 76.72, "volume": 633522.0}, {"date": "2025-07-03", "close": 76.67, "volume": 370956.0}, {"date": "2025-07-07", "close": 75.52, "volume": 623213.0}, {"date": "2025-07-08", "close": 76.94, "volume": 678130.0}, {"date": "2025-07-09", "close": 77.68, "volume": 510063.0}, {"date": "2025-07-10", "close": 78.57, "volume": 705450.0}, {"date": "2025-07-11", "close": 78.07, "volume": 317139.0}, {"date": "2025-07-14", "close": 77.3, "volume": 514954.0}, {"date": "2025-07-15", "close": 76.33, "volume": 404155.0}, {"date": "2025-07-16", "close": 76.68, "volume": 290167.0}, {"date": "2025-07-17", "close": 79.13, "volume": 626682.0}, {"date": "2025-07-18", "close": 79.16, "volume": 634982.0}, {"date": "2025-07-21", "close": 78.63, "volume": 617560.0}, {"date": "2025-07-22", "close": 80.02, "volume": 554715.0}, {"date": "2025-07-23", "close": 80.99, "volume": 573091.0}, {"date": "2025-07-24", "close": 80.76, "volume": 392195.0}, {"date": "2025-07-25", "close": 81.66, "volume": 373194.0}, {"date": "2025-07-28", "close": 81.69, "volume": 384633.0}, {"date": "2025-07-29", "close": 80.98, "volume": 762915.0}, {"date": "2025-07-30", "close": 74.77, "volume": 3291482.0}, {"date": "2025-07-31", "close": 76.09, "volume": 1561847.0}, {"date": "2025-08-01", "close": 73.5, "volume": 1003143.0}, {"date": "2025-08-04", "close": 73.94, "volume": 587126.0}, {"date": "2025-08-05", "close": 74.65, "volume": 606866.0}, {"date": "2025-08-06", "close": 73.57, "volume": 550969.0}, {"date": "2025-08-07", "close": 73.91, "volume": 446110.0}, {"date": "2025-08-08", "close": 74.39, "volume": 321433.0}, {"date": "2025-08-11", "close": 74.15, "volume": 432001.0}, {"date": "2025-08-12", "close": 76.91, "volume": 364491.0}, {"date": "2025-08-13", "close": 80.39, "volume": 642980.0}, {"date": "2025-08-14", "close": 77.08, "volume": 964212.0}, {"date": "2025-08-15", "close": 76.0, "volume": 867218.0}, {"date": "2025-08-18", "close": 76.69, "volume": 475139.0}, {"date": "2025-08-19", "close": 76.88, "volume": 363652.0}, {"date": "2025-08-20", "close": 75.86, "volume": 527416.0}, {"date": "2025-08-21", "close": 75.32, "volume": 501308.0}, {"date": "2025-08-22", "close": 78.99, "volume": 811288.0}, {"date": "2025-08-25", "close": 79.25, "volume": 1129627.0}, {"date": "2025-08-26", "close": 78.96, "volume": 586896.0}, {"date": "2025-08-27", "close": 79.01, "volume": 805352.0}, {"date": "2025-08-28", "close": 78.21, "volume": 509695.0}, {"date": "2025-08-29", "close": 77.23, "volume": 620880.0}, {"date": "2025-09-02", "close": 76.49, "volume": 590790.0}, {"date": "2025-09-03", "close": 75.12, "volume": 548004.0}, {"date": "2025-09-04", "close": 77.42, "volume": 747290.0}, {"date": "2025-09-05", "close": 77.78, "volume": 626956.0}, {"date": "2025-09-08", "close": 77.15, "volume": 409765.0}, {"date": "2025-09-09", "close": 76.14, "volume": 834118.0}, {"date": "2025-09-10", "close": 76.4, "volume": 964644.0}, {"date": "2025-09-11", "close": 79.16, "volume": 958720.0}, {"date": "2025-09-12", "close": 77.51, "volume": 512614.0}, {"date": "2025-09-15", "close": 77.38, "volume": 953883.0}, {"date": "2025-09-16", "close": 77.91, "volume": 797125.0}, {"date": "2025-09-17", "close": 77.11, "volume": 1208544.0}, {"date": "2025-09-18", "close": 79.09, "volume": 520974.0}, {"date": "2025-09-19", "close": 77.5, "volume": 768536.0}, {"date": "2025-09-22", "close": 76.84, "volume": 592530.0}, {"date": "2025-09-23", "close": 76.75, "volume": 1006576.0}, {"date": "2025-09-24", "close": 75.67, "volume": 938920.0}, {"date": "2025-09-25", "close": 74.2, "volume": 626314.0}, {"date": "2025-09-26", "close": 75.55, "volume": 469212.0}, {"date": "2025-09-29", "close": 75.23, "volume": 328434.0}, {"date": "2025-09-30", "close": 75.18, "volume": 448763.0}, {"date": "2025-10-01", "close": 75.11, "volume": 427425.0}, {"date": "2025-10-02", "close": 75.99, "volume": 582024.0}, {"date": "2025-10-03", "close": 76.54, "volume": 416637.0}, {"date": "2025-10-06", "close": 76.76, "volume": 253718.0}, {"date": "2025-10-07", "close": 75.83, "volume": 421973.0}, {"date": "2025-10-08", "close": 75.86, "volume": 501751.0}, {"date": "2025-10-09", "close": 74.32, "volume": 412455.0}, {"date": "2025-10-10", "close": 70.79, "volume": 637426.0}, {"date": "2025-10-13", "close": 72.55, "volume": 491231.0}, {"date": "2025-10-14", "close": 74.28, "volume": 337564.0}, {"date": "2025-10-15", "close": 74.7, "volume": 375152.0}, {"date": "2025-10-16", "close": 74.04, "volume": 432339.0}, {"date": "2025-10-17", "close": 73.17, "volume": 438083.0}, {"date": "2025-10-20", "close": 75.1, "volume": 430985.0}, {"date": "2025-10-21", "close": 77.3, "volume": 529176.0}, {"date": "2025-10-22", "close": 75.85, "volume": 459668.0}, {"date": "2025-10-23", "close": 77.71, "volume": 447454.0}, {"date": "2025-10-24", "close": 78.12, "volume": 390254.0}, {"date": "2025-10-27", "close": 77.3, "volume": 609772.0}, {"date": "2025-10-28", "close": 77.22, "volume": 1027020.0}, {"date": "2025-10-29", "close": 79.25, "volume": 1411091.0}, {"date": "2025-10-30", "close": 78.68, "volume": 729646.0}, {"date": "2025-10-31", "close": 78.51, "volume": 789606.0}, {"date": "2025-11-03", "close": 77.95, "volume": 664818.0}, {"date": "2025-11-04", "close": 76.29, "volume": 686887.0}, {"date": "2025-11-05", "close": 78.46, "volume": 613965.0}, {"date": "2025-11-06", "close": 77.95, "volume": 687529.0}, {"date": "2025-11-07", "close": 78.99, "volume": 605371.0}, {"date": "2025-11-10", "close": 78.9, "volume": 501505.0}, {"date": "2025-11-11", "close": 78.2, "volume": 372337.0}, {"date": "2025-11-12", "close": 78.66, "volume": 844185.0}, {"date": "2025-11-13", "close": 77.85, "volume": 675678.0}, {"date": "2025-11-14", "close": 76.41, "volume": 796640.0}, {"date": "2025-11-17", "close": 74.42, "volume": 526430.0}, {"date": "2025-11-18", "close": 74.33, "volume": 936661.0}, {"date": "2025-11-19", "close": 74.82, "volume": 501431.0}, {"date": "2025-11-20", "close": 74.55, "volume": 534780.0}, {"date": "2025-11-21", "close": 77.48, "volume": 783684.0}, {"date": "2025-11-24", "close": 79.9, "volume": 800339.0}, {"date": "2025-11-25", "close": 81.22, "volume": 749819.0}, {"date": "2025-11-26", "close": 81.36, "volume": 298722.0}, {"date": "2025-11-28", "close": 81.39, "volume": 246936.0}, {"date": "2025-12-01", "close": 79.95, "volume": 947074.0}, {"date": "2025-12-02", "close": 79.82, "volume": 539233.0}, {"date": "2025-12-03", "close": 82.52, "volume": 784300.0}, {"date": "2025-12-04", "close": 82.76, "volume": 510199.0}, {"date": "2025-12-05", "close": 83.21, "volume": 760890.0}, {"date": "2025-12-08", "close": 83.44, "volume": 845182.0}, {"date": "2025-12-09", "close": 83.16, "volume": 825696.0}, {"date": "2025-12-10", "close": 87.53, "volume": 1189644.0}, {"date": "2025-12-11", "close": 88.71, "volume": 735046.0}, {"date": "2025-12-12", "close": 87.38, "volume": 795383.0}, {"date": "2025-12-15", "close": 87.01, "volume": 720424.0}, {"date": "2025-12-16", "close": 85.77, "volume": 685101.0}, {"date": "2025-12-17", "close": 84.14, "volume": 692620.0}, {"date": "2025-12-18", "close": 84.92, "volume": 735156.0}, {"date": "2025-12-19", "close": 85.26, "volume": 774524.0}, {"date": "2025-12-22", "close": 86.34, "volume": 555579.0}, {"date": "2025-12-23", "close": 86.09, "volume": 500820.0}, {"date": "2025-12-24", "close": 86.02, "volume": 214397.0}, {"date": "2025-12-26", "close": 86.52, "volume": 284530.0}, {"date": "2025-12-29", "close": 86.33, "volume": 532752.0}, {"date": "2025-12-30", "close": 85.81, "volume": 349900.0}, {"date": "2025-12-31", "close": 84.13, "volume": 483563.0}, {"date": "2026-01-02", "close": 86.29, "volume": 638129.0}, {"date": "2026-01-05", "close": 88.34, "volume": 843344.0}, {"date": "2026-01-06", "close": 90.95, "volume": 649040.0}, {"date": "2026-01-07", "close": 88.05, "volume": 856566.0}, {"date": "2026-01-08", "close": 90.6, "volume": 681685.0}, {"date": "2026-01-09", "close": 91.17, "volume": 536504.0}, {"date": "2026-01-12", "close": 90.83, "volume": 581818.0}, {"date": "2026-01-13", "close": 91.68, "volume": 1041269.0}, {"date": "2026-01-14", "close": 91.91, "volume": 674962.0}, {"date": "2026-01-15", "close": 93.73, "volume": 675490.0}, {"date": "2026-01-16", "close": 93.55, "volume": 449217.0}, {"date": "2026-01-20", "close": 90.65, "volume": 441275.0}, {"date": "2026-01-21", "close": 93.89, "volume": 910275.0}, {"date": "2026-01-22", "close": 94.6, "volume": 753111.0}, {"date": "2026-01-23", "close": 93.94, "volume": 820633.0}, {"date": "2026-01-26", "close": 94.02, "volume": 781403.0}, {"date": "2026-01-27", "close": 93.89, "volume": 571273.0}, {"date": "2026-01-28", "close": 93.4, "volume": 824028.0}, {"date": "2026-01-29", "close": 94.15, "volume": 671840.0}, {"date": "2026-01-30", "close": 93.19, "volume": 999621.0}, {"date": "2026-02-02", "close": 94.99, "volume": 745497.0}, {"date": "2026-02-03", "close": 96.14, "volume": 942106.0}, {"date": "2026-02-04", "close": 98.99, "volume": 2550642.0}, {"date": "2026-02-05", "close": 102.15, "volume": 1979514.0}, {"date": "2026-02-06", "close": 106.04, "volume": 1410714.0}, {"date": "2026-02-09", "close": 108.93, "volume": 951673.0}, {"date": "2026-02-10", "close": 109.41, "volume": 1046659.0}, {"date": "2026-02-11", "close": 108.82, "volume": 887810.0}, {"date": "2026-02-12", "close": 107.35, "volume": 1015764.0}, {"date": "2026-02-13", "close": 107.84, "volume": 748887.0}, {"date": "2026-02-17", "close": 105.54, "volume": 717821.0}, {"date": "2026-02-18", "close": 107.23, "volume": 999953.0}, {"date": "2026-02-19", "close": 107.11, "volume": 550342.0}, {"date": "2026-02-20", "close": 108.16, "volume": 564841.0}, {"date": "2026-02-23", "close": 107.83, "volume": 679582.0}, {"date": "2026-02-24", "close": 109.52, "volume": 666317.0}, {"date": "2026-02-25", "close": 107.69, "volume": 679891.0}, {"date": "2026-02-26", "close": 109.88, "volume": 591657.0}, {"date": "2026-02-27", "close": 108.38, "volume": 939242.0}, {"date": "2026-03-02", "close": 109.99, "volume": 1272548.0}, {"date": "2026-03-03", "close": 106.58, "volume": 981260.0}, {"date": "2026-03-04", "close": 105.59, "volume": 553971.0}, {"date": "2026-03-05", "close": 103.05, "volume": 808107.0}, {"date": "2026-03-06", "close": 99.68, "volume": 1474446.0}, {"date": "2026-03-09", "close": 100.58, "volume": 1130275.0}, {"date": "2026-03-10", "close": 102.18, "volume": 781760.0}, {"date": "2026-03-11", "close": 103.33, "volume": 857285.0}, {"date": "2026-03-12", "close": 99.7, "volume": 517484.0}, {"date": "2026-03-13", "close": 97.54, "volume": 782863.0}, {"date": "2026-03-16", "close": 98.74, "volume": 721636.0}, {"date": "2026-03-17", "close": 98.59, "volume": 642769.0}, {"date": "2026-03-18", "close": 98.23, "volume": 493717.0}, {"date": "2026-03-19", "close": 97.44, "volume": 612017.0}, {"date": "2026-03-20", "close": 95.25, "volume": 1015274.0}, {"date": "2026-03-23", "close": 98.99, "volume": 699171.0}, {"date": "2026-03-24", "close": 101.03, "volume": 651462.0}, {"date": "2026-03-25", "close": 101.9, "volume": 487870.0}, {"date": "2026-03-26", "close": 99.06, "volume": 606714.0}, {"date": "2026-03-27", "close": 97.56, "volume": 759420.0}, {"date": "2026-03-30", "close": 95.94, "volume": 695367.0}, {"date": "2026-03-31", "close": 100.57, "volume": 776484.0}, {"date": "2026-04-01", "close": 102.06, "volume": 888726.0}, {"date": "2026-04-02", "close": 98.92, "volume": 508050.0}, {"date": "2026-04-06", "close": 98.94, "volume": 566685.0}, {"date": "2026-04-07", "close": 99.17, "volume": 433148.0}, {"date": "2026-04-08", "close": 105.88, "volume": 762906.0}, {"date": "2026-04-09", "close": 106.92, "volume": 560943.0}, {"date": "2026-04-10", "close": 106.75, "volume": 498007.0}, {"date": "2026-04-13", "close": 106.9, "volume": 696070.0}, {"date": "2026-04-14", "close": 106.81, "volume": 639877.0}, {"date": "2026-04-15", "close": 103.73, "volume": 755363.0}, {"date": "2026-04-16", "close": 103.92, "volume": 557885.0}, {"date": "2026-04-17", "close": 107.66, "volume": 844591.0}, {"date": "2026-04-20", "close": 108.45, "volume": 828665.0}, {"date": "2026-04-21", "close": 108.75, "volume": 630818.0}, {"date": "2026-04-22", "close": 106.79, "volume": 701412.0}, {"date": "2026-04-23", "close": 108.7, "volume": 529497.0}, {"date": "2026-04-24", "close": 107.2, "volume": 472167.0}, {"date": "2026-04-27", "close": 108.7, "volume": 514518.0}, {"date": "2026-04-28", "close": 106.88, "volume": 653025.0}, {"date": "2026-04-29", "close": 106.53, "volume": 1041960.0}, {"date": "2026-04-30", "close": 110.89, "volume": 1165318.0}, {"date": "2026-05-01", "close": 109.0, "volume": 1152232.0}, {"date": "2026-05-04", "close": 107.12, "volume": 1309407.0}, {"date": "2026-05-05", "close": 109.63, "volume": 888954.0}, {"date": "2026-05-06", "close": 119.7, "volume": 2211561.0}, {"date": "2026-05-07", "close": 116.34, "volume": 1121691.0}, {"date": "2026-05-08", "close": 117.97, "volume": 831504.0}, {"date": "2026-05-11", "close": 117.39, "volume": 1010224.0}, {"date": "2026-05-12", "close": 117.12, "volume": 712814.0}, {"date": "2026-05-13", "close": 115.74, "volume": 1265117.0}, {"date": "2026-05-14", "close": 116.74, "volume": 764331.0}, {"date": "2026-05-15", "close": 114.49, "volume": 1289518.0}, {"date": "2026-05-18", "close": 112.73, "volume": 984107.0}, {"date": "2026-05-19", "close": 109.36, "volume": 1294846.0}, {"date": "2026-05-20", "close": 117.2, "volume": 1940397.0}, {"date": "2026-05-21", "close": 118.93, "volume": 1318180.0}, {"date": "2026-05-22", "close": 119.95, "volume": 1011379.0}, {"date": "2026-05-26", "close": 127.42, "volume": 1903820.0}, {"date": "2026-05-27", "close": 127.16, "volume": 991335.0}, {"date": "2026-05-28", "close": 126.78, "volume": 746779.0}, {"date": "2026-05-29", "close": 127.98, "volume": 1000438.0}, {"date": "2026-06-01", "close": 126.54, "volume": 1156743.0}, {"date": "2026-06-02", "close": 131.9, "volume": 1133690.0}, {"date": "2026-06-03", "close": 131.82, "volume": 863095.0}, {"date": "2026-06-04", "close": 133.66, "volume": 739163.0}, {"date": "2026-06-05", "close": 131.83, "volume": 1106950.0}, {"date": "2026-06-08", "close": 134.67, "volume": 1452258.0}, {"date": "2026-06-09", "close": 137.09, "volume": 1579193.0}, {"date": "2026-06-10", "close": 132.39, "volume": 1135549.0}, {"date": "2026-06-11", "close": 137.4, "volume": 1222327.0}, {"date": "2026-06-12", "close": 137.06, "volume": 930530.0}, {"date": "2026-06-15", "close": 139.12, "volume": 1228308.0}, {"date": "2026-06-16", "close": 140.28, "volume": 940107.0}, {"date": "2026-06-17", "close": 139.4, "volume": 848398.0}, {"date": "2026-06-18", "close": 142.36, "volume": 1650904.0}, {"date": "2026-06-22", "close": 141.97, "volume": 1020334.0}, {"date": "2026-06-23", "close": 137.64, "volume": 1164744.0}, {"date": "2026-06-24", "close": 137.99, "volume": 926949.0}, {"date": "2026-06-25", "close": 144.01, "volume": 785907.0}, {"date": "2026-06-26", "close": 141.22, "volume": 1359868.0}, {"date": "2026-06-29", "close": 143.5, "volume": 791301.0}, {"date": "2026-06-30", "close": 145.32, "volume": 836503.0}, {"date": "2026-07-01", "close": 141.75, "volume": 1286453.0}, {"date": "2026-07-02", "close": 139.16, "volume": 1074587.0}, {"date": "2026-07-06", "close": 142.36, "volume": 959272.0}, {"date": "2026-07-07", "close": 138.06, "volume": 955878.0}, {"date": "2026-07-08", "close": 137.23, "volume": 913898.0}, {"date": "2026-07-09", "close": 137.93, "volume": 599189.0}, {"date": "2026-07-10", "close": 137.31, "volume": 748889.0}, {"date": "2026-07-13", "close": 138.34, "volume": 838903.0}, {"date": "2026-07-14", "close": 139.6, "volume": 599411.0}, {"date": "2026-07-15", "close": 139.47, "volume": 475430.0}, {"date": "2026-07-16", "close": 137.69, "volume": 918819.0}, {"date": "2026-07-17", "close": 137.78, "volume": 809337.0}, {"date": "2026-07-20", "close": 134.38, "volume": 625373.0}, {"date": "2026-07-21", "close": 139.11, "volume": 605629.0}, {"date": "2026-07-22", "close": 141.64, "volume": 803512.0}, {"date": "2026-07-23", "close": 140.89, "volume": 756980.0}, {"date": "2026-07-24", "close": 141.3, "volume": 643158.0}, {"date": "2026-07-27", "close": 141.1, "volume": 481521.0}, {"date": "2026-07-28", "close": 139.92, "volume": 1006670.0}, {"date": "2026-07-29", "close": 132.22, "volume": 1300148.0}, {"date": "2026-07-30", "close": 136.11, "volume": 736826.0}, {"date": "2026-07-31", "close": 137.55, "volume": 681144.0}, {"date": "2026-08-03", "close": 141.75, "volume": 1133927.0}, {"date": "2026-08-04", "close": 132.03, "volume": 2414294.0}, {"date": "2026-08-05", "close": 131.32, "volume": 1918107.0}, {"date": "2026-08-06", "close": 128.65, "volume": 971588.0}, {"date": "2026-08-07", "close": 130.33, "volume": 779451.0}], "refreshing": true}