{"ticker": "UMBF", "overview": {"cik": "101382", "ticker": "UMBF", "name": "UMB FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000036", "price_sensitive": false}, {"form": "425", "date": "2026-10-30", "title": "Form 425", "accession": "0001193125-26-441637", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000035", "price_sensitive": false}, {"form": "425", "date": "2026-10-29", "title": "Form 425", "accession": "0001193125-26-437993", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437779", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001193125-26-437096", "price_sensitive": true}, {"form": "425", "date": "2026-10-28", "title": "Form 425", "accession": "0001193125-26-436178", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434397", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434394", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434392", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434388", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434381", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434378", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434372", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434366", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434364", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434198", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434196", "price_sensitive": true}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000101382-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000101382-26-000180", "price_sensitive": false}]}, "description": "UMB FINANCIAL CORP trades as UMBF on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 17 insider filings for the company, from July 2026 to October 2026. Across those, 11 insiders disclosed 2 open-market purchases totalling $135.02K against 10 sales totalling $3.35M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 135021.16188, "sell_n": 10, "sell_sum": 3350673.5452, "net": -3215652.38332, "insiders": 11, "first_date": "2026-07-31", "last_date": "2026-10-30"}, "metrics": {"ticker": "UMBF", "has_prices": true, "as_of": "2026-09-02", "last": 141.91, "prev_close": 137.95, "change": 3.960000000000008, "change_pct": 0.028706052917723872, "session_volume": 671072.0, "vwap_5": 142.03018897752193, "vwap_20": 145.85874254352956, "vwap_60": 142.7970428829651, "vwap_250": 126.20326179134936, "high_52w": 152.04, "low_52w": 103.99, "avg_volume_20": 474269.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000101382-26-000186", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Kevin Charles Gallagher", "who_key": "Gallagher Kevin Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49883.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Boardroom sells $50K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1417351/000010138226000186/0000101382-26-000186-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "0000101382-26-000181", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Tamara Peterman", "who_key": "Peterman Tamara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55010.11988, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs UMBF with $55K", "source_url": "https://www.sec.gov/Archives/edgar/data/1774955/000010138226000181/0000101382-26-000181-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0000101382-26-000180", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Greg M. Graves", "who_key": "GRAVES GREG M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80011.042, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $80K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1267879/000010138226000180/0000101382-26-000180-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0000101382-26-000178", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Thomas S. Terry", "who_key": "Terry Thomas S", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 867062.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite trims UMBF: $867K", "source_url": "https://www.sec.gov/Archives/edgar/data/1659887/000010138226000178/0000101382-26-000178-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0000101382-26-000177", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Ram Shankar", "who_key": "Shankar Ram", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 303220.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO trims $303K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1681209/000010138226000177/0000101382-26-000177-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0000101382-26-000176", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Susan G. Murphy", "who_key": "Murphy Susan G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 200427.2152, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Boardroom sells $200K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1749724/000010138226000176/0000101382-26-000176-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0000101382-26-000171", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Uma Wilson", "who_key": "Wilson Uma", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 613460.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President trims $613K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890549/000010138226000171/0000101382-26-000171-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130488}, {"id": "0000101382-26-000169", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Phillip James Mason", "who_key": "Mason Phillip James", "role": "President, Inst. Banking", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 117600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President sells $118K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1976804/000010138226000169/0000101382-26-000169-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130488}, {"id": "0000101382-26-000170", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Nikki Farentino Newton", "who_key": "Newton Nikki Farentino", "role": "President, Private Wealth Mgmt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 297200.11999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President trims $297K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1785000/000010138226000170/0000101382-26-000170-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130488}, {"id": "0000101382-26-000168", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "J. Mariner Kemper", "who_key": "KEMPER J MARINER", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 618534.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "UMBF's CEO lightens up \u2014 $619K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1229109/000010138226000168/0000101382-26-000168-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "0000101382-26-000166", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Robert Brian Beaird", "who_key": "Beaird Robert Brian", "role": "Chief Human Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 231040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $231K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/101382/000010138226000166/0000101382-26-000166-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0000101382-26-000165", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Kevin Charles Gallagher", "who_key": "Gallagher Kevin Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 52246.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $52K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/101382/000010138226000165/0000101382-26-000165-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002100121-26-000753", "src": "13DG", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "UMB Financial Corp", "who_key": "UMB FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "UMB FINANCIAL CORP crosses 5% of UMBF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101382/0002100121-26-000753-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002527", "src": "13DG", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "UMB Financial Corp", "who_key": "UMB FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "UMB FINANCIAL CORP adjusts its stake in UMBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101382/0000102909-26-002527-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2025-20030338-T113", "src": "CONGRESS", "ticker": "UMBF", "cik": "", "company": "UMB FINANCIAL CORP", "company_raw": "- Select UMA Account # 1\nJT UMB Financial Corporation -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads UMBF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824568}, {"id": "HOUSE-2024-20025207-T29", "src": "CONGRESS", "ticker": "UMBF", "cik": "", "company": "UMB FINANCIAL CORP", "company_raw": "- Select UMA Account # 1\nJT UMB Financial Corporation -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up UMBF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288248}, {"id": "HOUSE-2024-20024248-T41", "src": "CONGRESS", "ticker": "UMBF", "cik": "", "company": "UMB FINANCIAL CORP", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT UMB Financial Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up UMBF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510008}], "recent_buys": [{"id": "0000101382-26-000180", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Greg M. Graves", "who_key": "GRAVES GREG M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80011.042, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $80K of UMBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1267879/000010138226000180/0000101382-26-000180-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0000101382-26-000181", "src": "INSIDERS", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "Tamara Peterman", "who_key": "Peterman Tamara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55010.11988, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs UMBF with $55K", "source_url": "https://www.sec.gov/Archives/edgar/data/1774955/000010138226000181/0000101382-26-000181-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}], "institutional": [{"id": "13DG-0002100121-26-000753", "src": "13DG", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "UMB Financial Corp", "who_key": "UMB FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "UMB FINANCIAL CORP crosses 5% of UMBF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101382/0002100121-26-000753-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002527", "src": "13DG", "ticker": "UMBF", "cik": "101382", "company": "UMB FINANCIAL CORP", "company_raw": "UMB FINANCIAL CORP", "who": "UMB Financial Corp", "who_key": "UMB FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "UMB FINANCIAL CORP adjusts its stake in UMBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101382/0000102909-26-002527-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "UMB Financial Corporation - Depositary Shares Each Representing a 1/400th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B", "new_value": "UMB FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000101382", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000101382", "applied": 1, "detected_at": "2026-10-28T09:29:21.797917"}]}, "key_people": [{"who": "Thomas S. Terry", "who_key": "Terry Thomas S", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 867062.01, "net": -867062.01, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 867062.01, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659887/000010138226000178/0000101382-26-000178-index.htm"}], "latest": {"action": "SELL", "amount": 867062.01, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659887/000010138226000178/0000101382-26-000178-index.htm"}}, {"who": "J. Mariner Kemper", "who_key": "KEMPER J MARINER", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 618534.0, "net": -618534.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 618534.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1229109/000010138226000168/0000101382-26-000168-index.htm"}], "latest": {"action": "SELL", "amount": 618534.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1229109/000010138226000168/0000101382-26-000168-index.htm"}}, {"who": "Uma Wilson", "who_key": "Wilson Uma", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 613460.0, "net": -613460.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 613460.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1890549/000010138226000171/0000101382-26-000171-index.htm"}], "latest": {"action": "SELL", "amount": 613460.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1890549/000010138226000171/0000101382-26-000171-index.htm"}}, {"who": "Ram Shankar", "who_key": "Shankar Ram", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 303220.0, "net": -303220.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303220.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681209/000010138226000177/0000101382-26-000177-index.htm"}], "latest": {"action": "SELL", "amount": 303220.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681209/000010138226000177/0000101382-26-000177-index.htm"}}, {"who": "Nikki Farentino Newton", "who_key": "Newton Nikki Farentino", "role": "President, Private Wealth Mgmt", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 297200.11999999994, "net": -297200.11999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 297200.11999999994, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785000/000010138226000170/0000101382-26-000170-index.htm"}], "latest": {"action": "SELL", "amount": 297200.11999999994, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785000/000010138226000170/0000101382-26-000170-index.htm"}}, {"who": "Robert Brian Beaird", "who_key": "Beaird Robert Brian", "role": "Chief Human Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 231040.0, "net": -231040.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 231040.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/101382/000010138226000166/0000101382-26-000166-index.htm"}], "latest": {"action": "SELL", "amount": 231040.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/101382/000010138226000166/0000101382-26-000166-index.htm"}}, {"who": "Susan G. Murphy", "who_key": "Murphy Susan G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 200427.2152, "net": -200427.2152, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200427.2152, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749724/000010138226000176/0000101382-26-000176-index.htm"}], "latest": {"action": "SELL", "amount": 200427.2152, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1749724/000010138226000176/0000101382-26-000176-index.htm"}}, {"who": "Phillip James Mason", "who_key": "Mason Phillip James", "role": "President, Inst. Banking", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 117600.0, "net": -117600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117600.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976804/000010138226000169/0000101382-26-000169-index.htm"}], "latest": {"action": "SELL", "amount": 117600.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976804/000010138226000169/0000101382-26-000169-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -1028260.1199999999}, {"date": "2026-08-06", "net": -200427.2152}, {"date": "2026-08-17", "net": -1170282.01}, {"date": "2026-09-01", "net": 135021.16188}, {"date": "2026-10-30", "net": -49883.399999999994}], "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000036", "price_sensitive": false}, {"form": "425", "date": "2026-10-30", "title": "Form 425", "accession": "0001193125-26-441637", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000035", "price_sensitive": false}, {"form": "425", "date": "2026-10-29", "title": "Form 425", "accession": "0001193125-26-437993", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437779", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001193125-26-437096", "price_sensitive": true}, {"form": "425", "date": "2026-10-28", "title": "Form 425", "accession": "0001193125-26-436178", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434397", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434394", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434392", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434388", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434381", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434378", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434372", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434366", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001193125-26-434364", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434198", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434196", "price_sensitive": true}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001976363-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000101382-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000101382-26-000180", "price_sensitive": false}], "performance": {"ticker": "UMBF", "has_prices": true, "summary": {"n": 4, "avg": 0.3697353712476673, "win_rate": 1.0, "best": 0.7397327448816968, "worst": 0.028706052917723872, "as_of": "2026-09-02"}, "buys": [{"who": "GRAVES GREG M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80011.042, "date": "2026-09-01", "score": 38.1, "ref_price": 137.95, "return": 0.028706052917723872}, {"who": "Peterman Tamara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55010.11988, "date": "2026-09-01", "score": 36.6, "ref_price": 137.95, "return": 0.028706052917723872}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-22", "score": 0.0, "ref_price": 84.38, "return": 0.6817966342735245}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-20", "score": 0.0, "ref_price": 81.57, "return": 0.7397327448816968}]}, "price_series": [{"date": "2016-08-08", "close": 57.02, "volume": 132548.0}, {"date": "2016-08-09", "close": 57.05, "volume": 127611.0}, {"date": "2016-08-10", "close": 57.02, "volume": 231237.0}, {"date": "2016-08-11", "close": 57.37, "volume": 113393.0}, {"date": "2016-08-12", "close": 57.12, "volume": 138365.0}, {"date": "2016-08-15", "close": 58.01, "volume": 143455.0}, {"date": "2016-08-16", "close": 57.96, "volume": 145825.0}, {"date": "2016-08-17", "close": 58.35, "volume": 229366.0}, {"date": "2016-08-18", "close": 58.69, "volume": 129861.0}, {"date": "2016-08-19", "close": 58.56, "volume": 152583.0}, {"date": "2016-08-22", "close": 59.11, "volume": 164300.0}, {"date": "2016-08-23", "close": 59.3, "volume": 167166.0}, {"date": "2016-08-24", "close": 59.64, "volume": 147486.0}, {"date": "2016-08-25", "close": 59.74, "volume": 240531.0}, {"date": "2016-08-26", "close": 60.09, "volume": 201384.0}, {"date": "2016-08-29", "close": 60.59, "volume": 246531.0}, {"date": "2016-08-30", "close": 60.85, "volume": 197563.0}, {"date": "2016-08-31", "close": 60.8, "volume": 284316.0}, {"date": "2016-09-01", "close": 60.09, "volume": 202174.0}, {"date": "2016-09-02", "close": 60.36, "volume": 250945.0}, {"date": "2016-09-06", "close": 60.06, "volume": 288876.0}, {"date": "2016-09-07", "close": 59.45, "volume": 273785.0}, {"date": "2016-09-08", "close": 59.5, "volume": 168121.0}, {"date": "2016-09-09", "close": 58.99, "volume": 194865.0}, {"date": "2016-09-12", "close": 59.21, "volume": 238448.0}, {"date": "2016-09-13", "close": 58.36, "volume": 176838.0}, {"date": "2016-09-14", "close": 57.43, "volume": 186324.0}, {"date": "2016-09-15", "close": 58.29, "volume": 216802.0}, {"date": "2016-09-16", "close": 57.54, "volume": 518892.0}, {"date": "2016-09-19", "close": 57.73, "volume": 169411.0}, {"date": "2016-09-20", "close": 57.65, "volume": 122341.0}, {"date": "2016-09-21", "close": 58.23, "volume": 138473.0}, {"date": "2016-09-22", "close": 59.2, "volume": 195122.0}, {"date": "2016-09-23", "close": 59.22, "volume": 141184.0}, {"date": "2016-09-26", "close": 58.11, "volume": 116122.0}, {"date": "2016-09-27", "close": 58.67, "volume": 123468.0}, {"date": "2016-09-28", "close": 59.18, "volume": 98607.0}, {"date": "2016-09-29", "close": 58.38, "volume": 73905.0}, {"date": "2016-09-30", "close": 59.45, "volume": 140954.0}, {"date": "2016-10-03", "close": 59.0, "volume": 110976.0}, {"date": "2016-10-04", "close": 59.56, "volume": 130550.0}, {"date": "2016-10-05", "close": 60.29, "volume": 315106.0}, {"date": "2016-10-06", "close": 61.0, "volume": 143531.0}, {"date": "2016-10-07", "close": 61.33, "volume": 183979.0}, {"date": "2016-10-10", "close": 61.81, "volume": 149344.0}, {"date": "2016-10-11", "close": 61.62, "volume": 128613.0}, {"date": "2016-10-12", "close": 61.8, "volume": 171844.0}, {"date": "2016-10-13", "close": 60.49, "volume": 272681.0}, {"date": "2016-10-14", "close": 60.64, "volume": 151480.0}, {"date": "2016-10-17", "close": 60.1, "volume": 128332.0}, {"date": "2016-10-18", "close": 60.63, "volume": 87428.0}, {"date": "2016-10-19", "close": 61.62, "volume": 96434.0}, {"date": "2016-10-20", "close": 61.05, "volume": 90020.0}, {"date": "2016-10-21", "close": 61.31, "volume": 133973.0}, {"date": "2016-10-24", "close": 62.41, "volume": 284496.0}, {"date": "2016-10-25", "close": 61.7, "volume": 121826.0}, {"date": "2016-10-26", "close": 61.68, "volume": 199501.0}, {"date": "2016-10-27", "close": 61.61, "volume": 169427.0}, {"date": "2016-10-28", "close": 60.96, "volume": 113309.0}, {"date": "2016-10-31", "close": 62.05, "volume": 224398.0}, {"date": "2016-11-01", "close": 61.84, "volume": 196379.0}, {"date": "2016-11-02", "close": 60.18, "volume": 203551.0}, {"date": "2016-11-03", "close": 60.35, "volume": 286616.0}, {"date": "2016-11-04", "close": 60.04, "volume": 233366.0}, {"date": "2016-11-07", "close": 62.02, "volume": 325801.0}, {"date": "2016-11-08", "close": 61.24, "volume": 178369.0}, {"date": "2016-11-09", "close": 65.22, "volume": 580831.0}, {"date": "2016-11-10", "close": 69.66, "volume": 562504.0}, {"date": "2016-11-11", "close": 72.18, "volume": 454581.0}, {"date": "2016-11-14", "close": 72.85, "volume": 299207.0}, {"date": "2016-11-15", "close": 72.1, "volume": 319118.0}, {"date": "2016-11-16", "close": 72.04, "volume": 261785.0}, {"date": "2016-11-17", "close": 73.42, "volume": 187468.0}, {"date": "2016-11-18", "close": 74.56, "volume": 194346.0}, {"date": "2016-11-21", "close": 74.36, "volume": 116351.0}, {"date": "2016-11-22", "close": 75.23, "volume": 186125.0}, {"date": "2016-11-23", "close": 76.07, "volume": 110162.0}, {"date": "2016-11-25", "close": 75.48, "volume": 55902.0}, {"date": "2016-11-28", "close": 74.72, "volume": 149506.0}, {"date": "2016-11-29", "close": 75.14, "volume": 152414.0}, {"date": "2016-11-30", "close": 76.02, "volume": 129504.0}, {"date": "2016-12-01", "close": 77.43, "volume": 199315.0}, {"date": "2016-12-02", "close": 77.0, "volume": 173330.0}, {"date": "2016-12-05", "close": 79.36, "volume": 407366.0}, {"date": "2016-12-06", "close": 78.31, "volume": 6362896.0}, {"date": "2016-12-07", "close": 78.49, "volume": 440862.0}, {"date": "2016-12-08", "close": 80.24, "volume": 464661.0}, {"date": "2016-12-09", "close": 80.72, "volume": 339591.0}, {"date": "2016-12-12", "close": 79.21, "volume": 268858.0}, {"date": "2016-12-13", "close": 79.36, "volume": 264679.0}, {"date": "2016-12-14", "close": 78.35, "volume": 251235.0}, {"date": "2016-12-15", "close": 77.86, "volume": 479631.0}, {"date": "2016-12-16", "close": 75.86, "volume": 1476724.0}, {"date": "2016-12-19", "close": 76.0, "volume": 448766.0}, {"date": "2016-12-20", "close": 76.03, "volume": 958237.0}, {"date": "2016-12-21", "close": 75.78, "volume": 630050.0}, {"date": "2016-12-22", "close": 76.42, "volume": 263719.0}, {"date": "2016-12-23", "close": 76.43, "volume": 157783.0}, {"date": "2016-12-27", "close": 77.25, "volume": 138154.0}, {"date": "2016-12-28", "close": 77.23, "volume": 283850.0}, {"date": "2016-12-29", "close": 77.65, "volume": 202915.0}, {"date": "2016-12-30", "close": 77.12, "volume": 207451.0}, {"date": "2017-01-03", "close": 76.6, "volume": 205893.0}, {"date": "2017-01-04", "close": 78.01, "volume": 235461.0}, {"date": "2017-01-05", "close": 77.01, "volume": 297096.0}, {"date": "2017-01-06", "close": 76.7, "volume": 353864.0}, {"date": "2017-01-09", "close": 74.86, "volume": 254418.0}, {"date": "2017-01-10", "close": 75.64, "volume": 309426.0}, {"date": "2017-01-11", "close": 75.46, "volume": 335281.0}, {"date": "2017-01-12", "close": 73.82, "volume": 167686.0}, {"date": "2017-01-13", "close": 74.84, "volume": 215192.0}, {"date": "2017-01-17", "close": 72.31, "volume": 150118.0}, {"date": "2017-01-18", "close": 73.02, "volume": 147064.0}, {"date": "2017-01-19", "close": 72.12, "volume": 202252.0}, {"date": "2017-01-20", "close": 72.94, "volume": 151185.0}, {"date": "2017-01-23", "close": 73.36, "volume": 256211.0}, {"date": "2017-01-24", "close": 75.83, "volume": 447853.0}, {"date": "2017-01-25", "close": 77.22, "volume": 359260.0}, {"date": "2017-01-26", "close": 78.1, "volume": 250912.0}, {"date": "2017-01-27", "close": 77.46, "volume": 166328.0}, {"date": "2017-01-30", "close": 76.18, "volume": 188585.0}, {"date": "2017-01-31", "close": 77.14, "volume": 421975.0}, {"date": "2017-02-01", "close": 76.02, "volume": 218086.0}, {"date": "2017-02-02", "close": 75.25, "volume": 166955.0}, {"date": "2017-02-03", "close": 77.68, "volume": 172082.0}, {"date": "2017-02-06", "close": 76.52, "volume": 103975.0}, {"date": "2017-02-07", "close": 76.0, "volume": 107896.0}, {"date": "2017-02-08", "close": 75.22, "volume": 134215.0}, {"date": "2017-02-09", "close": 76.76, "volume": 106081.0}, {"date": "2017-02-10", "close": 76.87, "volume": 93672.0}, {"date": "2017-02-13", "close": 77.51, "volume": 128278.0}, {"date": "2017-02-14", "close": 79.81, "volume": 265891.0}, {"date": "2017-02-15", "close": 80.15, "volume": 206565.0}, {"date": "2017-02-16", "close": 79.77, "volume": 128882.0}, {"date": "2017-02-17", "close": 80.1, "volume": 223430.0}, {"date": "2017-02-21", "close": 80.75, "volume": 229885.0}, {"date": "2017-02-22", "close": 80.37, "volume": 198925.0}, {"date": "2017-02-23", "close": 80.35, "volume": 266113.0}, {"date": "2017-02-24", "close": 79.5, "volume": 196373.0}, {"date": "2017-02-27", "close": 79.98, "volume": 195865.0}, {"date": "2017-02-28", "close": 78.82, "volume": 305946.0}, {"date": "2017-03-01", "close": 81.35, "volume": 525172.0}, {"date": "2017-03-02", "close": 78.84, "volume": 174333.0}, {"date": "2017-03-03", "close": 78.57, "volume": 293268.0}, {"date": "2017-03-06", "close": 77.53, "volume": 338455.0}, {"date": "2017-03-07", "close": 76.99, "volume": 312837.0}, {"date": "2017-03-08", "close": 76.14, "volume": 270886.0}, {"date": "2017-03-09", "close": 76.26, "volume": 142252.0}, {"date": "2017-03-10", "close": 76.6, "volume": 223745.0}, {"date": "2017-03-13", "close": 76.97, "volume": 296593.0}, {"date": "2017-03-14", "close": 76.98, "volume": 218433.0}, {"date": "2017-03-15", "close": 76.77, "volume": 277171.0}, {"date": "2017-03-16", "close": 77.63, "volume": 421004.0}, {"date": "2017-03-17", "close": 77.05, "volume": 1724962.0}, {"date": "2017-03-20", "close": 76.28, "volume": 146504.0}, {"date": "2017-03-21", "close": 72.14, "volume": 292670.0}, {"date": "2017-03-22", "close": 72.21, "volume": 300844.0}, {"date": "2017-03-23", "close": 73.52, "volume": 230772.0}, {"date": "2017-03-24", "close": 73.43, "volume": 225577.0}, {"date": "2017-03-27", "close": 73.13, "volume": 159927.0}, {"date": "2017-03-28", "close": 74.18, "volume": 184394.0}, {"date": "2017-03-29", "close": 73.87, "volume": 142987.0}, {"date": "2017-03-30", "close": 75.89, "volume": 269058.0}, {"date": "2017-03-31", "close": 75.31, "volume": 272843.0}, {"date": "2017-04-03", "close": 74.37, "volume": 196643.0}, {"date": "2017-04-04", "close": 74.81, "volume": 157747.0}, {"date": "2017-04-05", "close": 73.29, "volume": 171062.0}, {"date": "2017-04-06", "close": 74.23, "volume": 116443.0}, {"date": "2017-04-07", "close": 74.06, "volume": 169517.0}, {"date": "2017-04-10", "close": 73.48, "volume": 122370.0}, {"date": "2017-04-11", "close": 74.45, "volume": 163785.0}, {"date": "2017-04-12", "close": 73.47, "volume": 208200.0}, {"date": "2017-04-13", "close": 72.11, "volume": 217914.0}, {"date": "2017-04-17", "close": 74.27, "volume": 177671.0}, {"date": "2017-04-18", "close": 73.58, "volume": 132769.0}, {"date": "2017-04-19", "close": 74.03, "volume": 119399.0}, {"date": "2017-04-20", "close": 75.52, "volume": 238738.0}, {"date": "2017-04-21", "close": 75.23, "volume": 121332.0}, {"date": "2017-04-24", "close": 76.88, "volume": 192770.0}, {"date": "2017-04-25", "close": 77.075, "volume": 271017.0}, {"date": "2017-04-26", "close": 76.98, "volume": 267718.0}, {"date": "2017-04-27", "close": 75.12, "volume": 172340.0}, {"date": "2017-04-28", "close": 72.49, "volume": 205416.0}, {"date": "2017-05-01", "close": 73.45, "volume": 173057.0}, {"date": "2017-05-02", "close": 72.65, "volume": 196418.0}, {"date": "2017-05-03", "close": 73.0, "volume": 122501.0}, {"date": "2017-05-04", "close": 73.41, "volume": 113859.0}, {"date": "2017-05-05", "close": 73.76, "volume": 156509.0}, {"date": "2017-05-08", "close": 74.12, "volume": 158992.0}, {"date": "2017-05-09", "close": 72.99, "volume": 183029.0}, {"date": "2017-05-10", "close": 73.26, "volume": 131607.0}, {"date": "2017-05-11", "close": 71.5, "volume": 150364.0}, {"date": "2017-05-12", "close": 71.26, "volume": 106527.0}, {"date": "2017-05-15", "close": 72.0, "volume": 118724.0}, {"date": "2017-05-16", "close": 72.64, "volume": 130996.0}, {"date": "2017-05-17", "close": 69.42, "volume": 214648.0}, {"date": "2017-05-18", "close": 70.11, "volume": 156374.0}, {"date": "2017-05-19", "close": 70.11, "volume": 141352.0}, {"date": "2017-05-22", "close": 70.96, "volume": 158690.0}, {"date": "2017-05-23", "close": 71.7, "volume": 112370.0}, {"date": "2017-05-24", "close": 71.4, "volume": 177597.0}, {"date": "2017-05-25", "close": 71.27, "volume": 204363.0}, {"date": "2017-05-26", "close": 71.29, "volume": 124898.0}, {"date": "2017-05-30", "close": 70.29, "volume": 137060.0}, {"date": "2017-05-31", "close": 70.03, "volume": 192002.0}, {"date": "2017-06-01", "close": 71.43, "volume": 152523.0}, {"date": "2017-06-02", "close": 70.82, "volume": 193439.0}, {"date": "2017-06-05", "close": 70.4, "volume": 156741.0}, {"date": "2017-06-06", "close": 70.23, "volume": 178432.0}, {"date": "2017-06-07", "close": 71.27, "volume": 213308.0}, {"date": "2017-06-08", "close": 74.74, "volume": 407182.0}, {"date": "2017-06-09", "close": 76.59, "volume": 351334.0}, {"date": "2017-06-12", "close": 76.51, "volume": 327333.0}, {"date": "2017-06-13", "close": 76.21, "volume": 245376.0}, {"date": "2017-06-14", "close": 75.69, "volume": 286674.0}, {"date": "2017-06-15", "close": 74.92, "volume": 191381.0}, {"date": "2017-06-16", "close": 73.86, "volume": 1103686.0}, {"date": "2017-06-19", "close": 73.25, "volume": 168489.0}, {"date": "2017-06-20", "close": 72.74, "volume": 177392.0}, {"date": "2017-06-21", "close": 72.31, "volume": 252321.0}, {"date": "2017-06-22", "close": 72.48, "volume": 210783.0}, {"date": "2017-06-23", "close": 72.82, "volume": 421855.0}, {"date": "2017-06-26", "close": 72.39, "volume": 245398.0}, {"date": "2017-06-27", "close": 72.52, "volume": 167072.0}, {"date": "2017-06-28", "close": 73.72, "volume": 131450.0}, {"date": "2017-06-29", "close": 75.04, "volume": 216167.0}, {"date": "2017-06-30", "close": 74.86, "volume": 276427.0}, {"date": "2017-07-03", "close": 76.39, "volume": 105786.0}, {"date": "2017-07-05", "close": 76.12, "volume": 119304.0}, {"date": "2017-07-06", "close": 74.3, "volume": 227738.0}, {"date": "2017-07-07", "close": 75.01, "volume": 131997.0}, {"date": "2017-07-10", "close": 74.43, "volume": 166100.0}, {"date": "2017-07-11", "close": 74.29, "volume": 265549.0}, {"date": "2017-07-12", "close": 74.15, "volume": 97720.0}, {"date": "2017-07-13", "close": 74.61, "volume": 140479.0}, {"date": "2017-07-14", "close": 73.79, "volume": 128193.0}, {"date": "2017-07-17", "close": 73.89, "volume": 92344.0}, {"date": "2017-07-18", "close": 74.22, "volume": 173514.0}, {"date": "2017-07-19", "close": 74.2, "volume": 123165.0}, {"date": "2017-07-20", "close": 73.92, "volume": 125326.0}, {"date": "2017-07-21", "close": 72.73, "volume": 189555.0}, {"date": "2017-07-24", "close": 73.66, "volume": 109196.0}, {"date": "2017-07-25", "close": 75.46, "volume": 308885.0}, {"date": "2017-07-26", "close": 70.18, "volume": 500108.0}, {"date": "2017-07-27", "close": 70.07, "volume": 318139.0}, {"date": "2017-07-28", "close": 70.03, "volume": 211736.0}, {"date": "2017-07-31", "close": 69.66, "volume": 213354.0}, {"date": "2017-08-01", "close": 70.24, "volume": 181014.0}, {"date": "2017-08-02", "close": 70.21, "volume": 144217.0}, {"date": "2017-08-03", "close": 69.74, "volume": 152288.0}, {"date": "2017-08-04", "close": 70.19, "volume": 130410.0}, {"date": "2017-08-07", "close": 69.67, "volume": 134281.0}, {"date": "2017-08-08", "close": 70.06, "volume": 213519.0}, {"date": "2017-08-09", "close": 69.12, "volume": 220829.0}, {"date": "2017-08-10", "close": 67.72, "volume": 211635.0}, {"date": "2017-08-11", "close": 67.59, "volume": 147070.0}, {"date": "2017-08-14", "close": 69.57, "volume": 120004.0}, {"date": "2017-08-15", "close": 68.66, "volume": 104700.0}, {"date": "2017-08-16", "close": 68.35, "volume": 81411.0}, {"date": "2017-08-17", "close": 66.19, "volume": 156799.0}, {"date": "2017-08-18", "close": 66.36, "volume": 121752.0}, {"date": "2017-08-21", "close": 65.93, "volume": 161715.0}, {"date": "2017-08-22", "close": 66.35, "volume": 109718.0}, {"date": "2017-08-23", "close": 65.97, "volume": 136977.0}, {"date": "2017-08-24", "close": 66.71, "volume": 187958.0}, {"date": "2017-08-25", "close": 67.24, "volume": 225789.0}, {"date": "2017-08-28", "close": 67.65, "volume": 203547.0}, {"date": "2017-08-29", "close": 67.32, "volume": 192024.0}, {"date": "2017-08-30", "close": 67.43, "volume": 169262.0}, {"date": "2017-08-31", "close": 67.12, "volume": 137944.0}, {"date": "2017-09-01", "close": 67.51, "volume": 133409.0}, {"date": "2017-09-05", "close": 65.03, "volume": 174024.0}, {"date": "2017-09-06", "close": 64.75, "volume": 151290.0}, {"date": "2017-09-07", "close": 63.35, "volume": 239627.0}, {"date": "2017-09-08", "close": 63.78, "volume": 208580.0}, {"date": "2017-09-11", "close": 64.81, "volume": 215458.0}, {"date": "2017-09-12", "close": 67.52, "volume": 275920.0}, {"date": "2017-09-13", "close": 68.4, "volume": 265651.0}, {"date": "2017-09-14", "close": 67.52, "volume": 171760.0}, {"date": "2017-09-15", "close": 68.34, "volume": 486297.0}, {"date": "2017-09-18", "close": 68.8, "volume": 151323.0}, {"date": "2017-09-19", "close": 68.8, "volume": 176687.0}, {"date": "2017-09-20", "close": 70.18, "volume": 345102.0}, {"date": "2017-09-21", "close": 70.25, "volume": 125028.0}, {"date": "2017-09-22", "close": 70.31, "volume": 124293.0}, {"date": "2017-09-25", "close": 70.78, "volume": 80222.0}, {"date": "2017-09-26", "close": 71.71, "volume": 206260.0}, {"date": "2017-09-27", "close": 74.02, "volume": 282593.0}, {"date": "2017-09-28", "close": 74.34, "volume": 200515.0}, {"date": "2017-09-29", "close": 74.49, "volume": 209461.0}, {"date": "2017-10-02", "close": 75.19, "volume": 227947.0}, {"date": "2017-10-03", "close": 74.62, "volume": 210820.0}, {"date": "2017-10-04", "close": 73.2, "volume": 125428.0}, {"date": "2017-10-05", "close": 74.54, "volume": 163225.0}, {"date": "2017-10-06", "close": 74.92, "volume": 220372.0}, {"date": "2017-10-09", "close": 74.51, "volume": 100653.0}, {"date": "2017-10-10", "close": 75.56, "volume": 132228.0}, {"date": "2017-10-11", "close": 74.71, "volume": 137490.0}, {"date": "2017-10-12", "close": 74.22, "volume": 119581.0}, {"date": "2017-10-13", "close": 73.97, "volume": 86227.0}, {"date": "2017-10-16", "close": 74.86, "volume": 124594.0}, {"date": "2017-10-17", "close": 74.26, "volume": 133559.0}, {"date": "2017-10-18", "close": 74.83, "volume": 147261.0}, {"date": "2017-10-19", "close": 75.35, "volume": 110040.0}, {"date": "2017-10-20", "close": 75.54, "volume": 116784.0}, {"date": "2017-10-23", "close": 74.33, "volume": 127146.0}, {"date": "2017-10-24", "close": 74.35, "volume": 198893.0}, {"date": "2017-10-25", "close": 73.07, "volume": 346368.0}, {"date": "2017-10-26", "close": 74.05, "volume": 159677.0}, {"date": "2017-10-27", "close": 74.62, "volume": 210363.0}, {"date": "2017-10-30", "close": 73.3, "volume": 200694.0}, {"date": "2017-10-31", "close": 73.53, "volume": 194224.0}, {"date": "2017-11-01", "close": 72.6, "volume": 197685.0}, {"date": "2017-11-02", "close": 72.74, "volume": 268008.0}, {"date": "2017-11-03", "close": 72.88, "volume": 186036.0}, {"date": "2017-11-06", "close": 72.69, "volume": 115310.0}, {"date": "2017-11-07", "close": 70.92, "volume": 299950.0}, {"date": "2017-11-08", "close": 70.35, "volume": 200803.0}, {"date": "2017-11-09", "close": 69.96, "volume": 137340.0}, {"date": "2017-11-10", "close": 69.7, "volume": 118739.0}, {"date": "2017-11-13", "close": 71.06, "volume": 125648.0}, {"date": "2017-11-14", "close": 70.99, "volume": 143761.0}, {"date": "2017-11-15", "close": 71.19, "volume": 277038.0}, {"date": "2017-11-16", "close": 71.36, "volume": 183675.0}, {"date": "2017-11-17", "close": 71.56, "volume": 193814.0}, {"date": "2017-11-20", "close": 72.36, "volume": 172621.0}, {"date": "2017-11-21", "close": 72.78, "volume": 182951.0}, {"date": "2017-11-22", "close": 72.31, "volume": 121631.0}, {"date": "2017-11-24", "close": 71.89, "volume": 159006.0}, {"date": "2017-11-27", "close": 71.51, "volume": 199596.0}, {"date": "2017-11-28", "close": 74.4, "volume": 177838.0}, {"date": "2017-11-29", "close": 77.01, "volume": 300817.0}, {"date": "2017-11-30", "close": 75.16, "volume": 250250.0}, {"date": "2017-12-01", "close": 74.32, "volume": 334070.0}, {"date": "2017-12-04", "close": 75.47, "volume": 246053.0}, {"date": "2017-12-05", "close": 74.92, "volume": 398764.0}, {"date": "2017-12-06", "close": 74.38, "volume": 214141.0}, {"date": "2017-12-07", "close": 74.44, "volume": 205591.0}, {"date": "2017-12-08", "close": 73.26, "volume": 186223.0}, {"date": "2017-12-11", "close": 72.55, "volume": 155023.0}, {"date": "2017-12-12", "close": 72.85, "volume": 167526.0}, {"date": "2017-12-13", "close": 72.31, "volume": 147585.0}, {"date": "2017-12-14", "close": 71.71, "volume": 211842.0}, {"date": "2017-12-15", "close": 73.73, "volume": 776236.0}, {"date": "2017-12-18", "close": 74.74, "volume": 162802.0}, {"date": "2017-12-19", "close": 74.55, "volume": 173344.0}, {"date": "2017-12-20", "close": 73.97, "volume": 171846.0}, {"date": "2017-12-21", "close": 75.07, "volume": 233236.0}, {"date": "2017-12-22", "close": 74.49, "volume": 167390.0}, {"date": "2017-12-26", "close": 74.01, "volume": 119777.0}, {"date": "2017-12-27", "close": 73.03, "volume": 144423.0}, {"date": "2017-12-28", "close": 72.81, "volume": 103590.0}, {"date": "2017-12-29", "close": 71.92, "volume": 188970.0}, {"date": "2018-01-02", "close": 72.1, "volume": 217459.0}, {"date": "2018-01-03", "close": 71.9, "volume": 157958.0}, {"date": "2018-01-04", "close": 72.05, "volume": 132856.0}, {"date": "2018-01-05", "close": 71.95, "volume": 254087.0}, {"date": "2018-01-08", "close": 72.07, "volume": 269128.0}, {"date": "2018-01-09", "close": 72.9, "volume": 156299.0}, {"date": "2018-01-10", "close": 74.27, "volume": 187049.0}, {"date": "2018-01-11", "close": 75.83, "volume": 178545.0}, {"date": "2018-01-12", "close": 76.08, "volume": 111893.0}, {"date": "2018-01-16", "close": 74.99, "volume": 194428.0}, {"date": "2018-01-17", "close": 76.03, "volume": 220088.0}, {"date": "2018-01-18", "close": 75.01, "volume": 175966.0}, {"date": "2018-01-19", "close": 75.6, "volume": 190229.0}, {"date": "2018-01-22", "close": 74.75, "volume": 178849.0}, {"date": "2018-01-23", "close": 74.16, "volume": 275560.0}, {"date": "2018-01-24", "close": 77.47, "volume": 638480.0}, {"date": "2018-01-25", "close": 77.34, "volume": 715328.0}, {"date": "2018-01-26", "close": 76.75, "volume": 519440.0}, {"date": "2018-01-29", "close": 76.68, "volume": 368929.0}, {"date": "2018-01-30", "close": 76.82, "volume": 338605.0}, {"date": "2018-01-31", "close": 76.18, "volume": 194729.0}, {"date": "2018-02-01", "close": 77.0, "volume": 172992.0}, {"date": "2018-02-02", "close": 76.6, "volume": 475089.0}, {"date": "2018-02-05", "close": 73.31, "volume": 271555.0}, {"date": "2018-02-06", "close": 73.69, "volume": 330067.0}, {"date": "2018-02-07", "close": 74.11, "volume": 281418.0}, {"date": "2018-02-08", "close": 72.28, "volume": 222133.0}, {"date": "2018-02-09", "close": 74.13, "volume": 269887.0}, {"date": "2018-02-12", "close": 73.98, "volume": 215099.0}, {"date": "2018-02-13", "close": 74.39, "volume": 140443.0}, {"date": "2018-02-14", "close": 76.15, "volume": 166348.0}, {"date": "2018-02-15", "close": 75.49, "volume": 180602.0}, {"date": "2018-02-16", "close": 76.27, "volume": 183518.0}, {"date": "2018-02-20", "close": 74.99, "volume": 103897.0}, {"date": "2018-02-21", "close": 76.48, "volume": 254757.0}, {"date": "2018-02-22", "close": 75.0, "volume": 217052.0}, {"date": "2018-02-23", "close": 75.9, "volume": 125172.0}, {"date": "2018-02-26", "close": 76.08, "volume": 112308.0}, {"date": "2018-02-27", "close": 74.53, "volume": 195913.0}, {"date": "2018-02-28", "close": 73.0, "volume": 183152.0}, {"date": "2018-03-01", "close": 73.35, "volume": 174243.0}, {"date": "2018-03-02", "close": 74.49, "volume": 161039.0}, {"date": "2018-03-05", "close": 75.53, "volume": 130996.0}, {"date": "2018-03-06", "close": 76.88, "volume": 206514.0}, {"date": "2018-03-07", "close": 76.85, "volume": 424010.0}, {"date": "2018-03-08", "close": 75.87, "volume": 144461.0}, {"date": "2018-03-09", "close": 76.99, "volume": 205528.0}, {"date": "2018-03-12", "close": 76.91, "volume": 175481.0}, {"date": "2018-03-13", "close": 76.85, "volume": 225485.0}, {"date": "2018-03-14", "close": 75.94, "volume": 186489.0}, {"date": "2018-03-15", "close": 76.76, "volume": 231531.0}, {"date": "2018-03-16", "close": 76.64, "volume": 642080.0}, {"date": "2018-03-19", "close": 76.05, "volume": 128519.0}, {"date": "2018-03-20", "close": 76.03, "volume": 156163.0}, {"date": "2018-03-21", "close": 76.09, "volume": 136450.0}, {"date": "2018-03-22", "close": 73.8, "volume": 250606.0}, {"date": "2018-03-23", "close": 71.14, "volume": 308117.0}, {"date": "2018-03-26", "close": 72.83, "volume": 288055.0}, {"date": "2018-03-27", "close": 71.49, "volume": 308605.0}, {"date": "2018-03-28", "close": 72.46, "volume": 206768.0}, {"date": "2018-03-29", "close": 72.39, "volume": 194146.0}, {"date": "2018-04-02", "close": 70.79, "volume": 196961.0}, {"date": "2018-04-03", "close": 71.93, "volume": 228705.0}, {"date": "2018-04-04", "close": 72.74, "volume": 166950.0}, {"date": "2018-04-05", "close": 73.51, "volume": 182345.0}, {"date": "2018-04-06", "close": 72.42, "volume": 314870.0}, {"date": "2018-04-09", "close": 72.0, "volume": 210826.0}, {"date": "2018-04-10", "close": 73.16, "volume": 143341.0}, {"date": "2018-04-11", "close": 72.91, "volume": 164276.0}, {"date": "2018-04-12", "close": 73.96, "volume": 113705.0}, {"date": "2018-04-13", "close": 73.12, "volume": 160551.0}, {"date": "2018-04-16", "close": 73.98, "volume": 108654.0}, {"date": "2018-04-17", "close": 73.49, "volume": 182588.0}, {"date": "2018-04-18", "close": 73.25, "volume": 171411.0}, {"date": "2018-04-19", "close": 74.39, "volume": 151354.0}, {"date": "2018-04-20", "close": 74.86, "volume": 149273.0}, {"date": "2018-04-23", "close": 76.2, "volume": 265254.0}, {"date": "2018-04-24", "close": 76.59, "volume": 421617.0}, {"date": "2018-04-25", "close": 77.27, "volume": 226201.0}, {"date": "2018-04-26", "close": 77.03, "volume": 146937.0}, {"date": "2018-04-27", "close": 77.23, "volume": 205349.0}, {"date": "2018-04-30", "close": 76.58, "volume": 277350.0}, {"date": "2018-05-01", "close": 76.91, "volume": 149547.0}, {"date": "2018-05-02", "close": 76.68, "volume": 131519.0}, {"date": "2018-05-03", "close": 76.41, "volume": 218349.0}, {"date": "2018-05-04", "close": 77.37, "volume": 256365.0}, {"date": "2018-05-07", "close": 77.55, "volume": 188721.0}, {"date": "2018-05-08", "close": 78.4, "volume": 182425.0}, {"date": "2018-05-09", "close": 78.63, "volume": 123965.0}, {"date": "2018-05-10", "close": 79.02, "volume": 105402.0}, {"date": "2018-05-11", "close": 78.91, "volume": 182188.0}, {"date": "2018-05-14", "close": 78.33, "volume": 140905.0}, {"date": "2018-05-15", "close": 79.49, "volume": 208682.0}, {"date": "2018-05-16", "close": 79.57, "volume": 164720.0}, {"date": "2018-05-17", "close": 79.65, "volume": 392165.0}, {"date": "2018-05-18", "close": 78.66, "volume": 277253.0}, {"date": "2018-05-21", "close": 79.39, "volume": 226288.0}, {"date": "2018-05-22", "close": 79.09, "volume": 302676.0}, {"date": "2018-05-23", "close": 79.31, "volume": 343709.0}, {"date": "2018-05-24", "close": 78.41, "volume": 242053.0}, {"date": "2018-05-25", "close": 77.81, "volume": 162894.0}, {"date": "2018-05-29", "close": 76.67, "volume": 222975.0}, {"date": "2018-05-30", "close": 77.92, "volume": 226294.0}, {"date": "2018-05-31", "close": 77.05, "volume": 206479.0}, {"date": "2018-06-01", "close": 77.62, "volume": 130540.0}, {"date": "2018-06-04", "close": 78.44, "volume": 156551.0}, {"date": "2018-06-05", "close": 78.08, "volume": 104801.0}, {"date": "2018-06-06", "close": 79.74, "volume": 179221.0}, {"date": "2018-06-07", "close": 79.89, "volume": 212871.0}, {"date": "2018-06-08", "close": 79.91, "volume": 159813.0}, {"date": "2018-06-11", "close": 78.09, "volume": 220480.0}, {"date": "2018-06-12", "close": 77.53, "volume": 106994.0}, {"date": "2018-06-13", "close": 77.81, "volume": 198987.0}, {"date": "2018-06-14", "close": 78.02, "volume": 175652.0}, {"date": "2018-06-15", "close": 77.86, "volume": 418783.0}, {"date": "2018-06-18", "close": 77.85, "volume": 136571.0}, {"date": "2018-06-19", "close": 78.35, "volume": 190334.0}, {"date": "2018-06-20", "close": 78.7, "volume": 137232.0}, {"date": "2018-06-21", "close": 78.91, "volume": 231772.0}, {"date": "2018-06-22", "close": 78.67, "volume": 547792.0}, {"date": "2018-06-25", "close": 78.35, "volume": 249887.0}, {"date": "2018-06-26", "close": 77.87, "volume": 219319.0}, {"date": "2018-06-27", "close": 76.31, "volume": 178266.0}, {"date": "2018-06-28", "close": 76.39, "volume": 181850.0}, {"date": "2018-06-29", "close": 76.23, "volume": 256300.0}, {"date": "2018-07-02", "close": 77.15, "volume": 159152.0}, {"date": "2018-07-03", "close": 76.96, "volume": 66803.0}, {"date": "2018-07-05", "close": 77.1, "volume": 260104.0}, {"date": "2018-07-06", "close": 77.76, "volume": 212027.0}, {"date": "2018-07-09", "close": 78.98, "volume": 182039.0}, {"date": "2018-07-10", "close": 77.84, "volume": 113721.0}, {"date": "2018-07-11", "close": 77.69, "volume": 143500.0}, {"date": "2018-07-12", "close": 77.34, "volume": 147022.0}, {"date": "2018-07-13", "close": 76.14, "volume": 245640.0}, {"date": "2018-07-16", "close": 77.05, "volume": 183096.0}, {"date": "2018-07-17", "close": 76.76, "volume": 167770.0}, {"date": "2018-07-18", "close": 77.63, "volume": 111408.0}, {"date": "2018-07-19", "close": 77.65, "volume": 203304.0}, {"date": "2018-07-20", "close": 78.28, "volume": 177978.0}, {"date": "2018-07-23", "close": 79.65, "volume": 216845.0}, {"date": "2018-07-24", "close": 79.77, "volume": 233842.0}, {"date": "2018-07-25", "close": 73.99, "volume": 1313340.0}, {"date": "2018-07-26", "close": 73.77, "volume": 504949.0}, {"date": "2018-07-27", "close": 71.98, "volume": 260413.0}, {"date": "2018-07-30", "close": 71.27, "volume": 187387.0}, {"date": "2018-07-31", "close": 71.89, "volume": 319462.0}, {"date": "2018-08-01", "close": 72.99, "volume": 283932.0}, {"date": "2018-08-02", "close": 74.41, "volume": 297820.0}, {"date": "2018-08-03", "close": 73.98, "volume": 248779.0}, {"date": "2018-08-06", "close": 74.24, "volume": 138354.0}, {"date": "2018-08-07", "close": 74.3, "volume": 188898.0}, {"date": "2018-08-08", "close": 74.82, "volume": 154349.0}, {"date": "2018-08-09", "close": 74.7, "volume": 122275.0}, {"date": "2018-08-10", "close": 74.56, "volume": 116916.0}, {"date": "2018-08-13", "close": 74.29, "volume": 224770.0}, {"date": "2018-08-14", "close": 75.33, "volume": 154203.0}, {"date": "2018-08-15", "close": 74.53, "volume": 164961.0}, {"date": "2018-08-16", "close": 74.92, "volume": 207131.0}, {"date": "2018-08-17", "close": 76.04, "volume": 327123.0}, {"date": "2018-08-20", "close": 76.5, "volume": 162205.0}, {"date": "2018-08-21", "close": 77.14, "volume": 182937.0}, {"date": "2018-08-22", "close": 76.37, "volume": 92875.0}, {"date": "2018-08-23", "close": 76.04, "volume": 133938.0}, {"date": "2018-08-24", "close": 75.56, "volume": 131718.0}, {"date": "2018-08-27", "close": 75.0, "volume": 101400.0}, {"date": "2018-08-28", "close": 74.81, "volume": 96696.0}, {"date": "2018-08-29", "close": 74.57, "volume": 222841.0}, {"date": "2018-08-30", "close": 74.73, "volume": 178656.0}, {"date": "2018-08-31", "close": 75.24, "volume": 123490.0}, {"date": "2018-09-04", "close": 75.59, "volume": 124548.0}, {"date": "2018-09-05", "close": 75.89, "volume": 120584.0}, {"date": "2018-09-06", "close": 75.67, "volume": 183917.0}, {"date": "2018-09-07", "close": 75.47, "volume": 118689.0}, {"date": "2018-09-10", "close": 75.69, "volume": 247782.0}, {"date": "2018-09-11", "close": 75.13, "volume": 122997.0}, {"date": "2018-09-12", "close": 74.0, "volume": 160917.0}, {"date": "2018-09-13", "close": 73.49, "volume": 143471.0}, {"date": "2018-09-14", "close": 74.61, "volume": 221544.0}, {"date": "2018-09-17", "close": 72.76, "volume": 205371.0}, {"date": "2018-09-18", "close": 72.63, "volume": 150616.0}, {"date": "2018-09-19", "close": 73.94, "volume": 136369.0}, {"date": "2018-09-20", "close": 73.95, "volume": 190443.0}, {"date": "2018-09-21", "close": 73.32, "volume": 498369.0}, {"date": "2018-09-24", "close": 72.7, "volume": 196297.0}, {"date": "2018-09-25", "close": 72.7, "volume": 175590.0}, {"date": "2018-09-26", "close": 71.51, "volume": 350325.0}, {"date": "2018-09-27", "close": 70.53, "volume": 188152.0}, {"date": "2018-09-28", "close": 70.9, "volume": 179079.0}, {"date": "2018-10-01", "close": 70.13, "volume": 195899.0}, {"date": "2018-10-02", "close": 70.55, "volume": 303904.0}, {"date": "2018-10-03", "close": 72.55, "volume": 263375.0}, {"date": "2018-10-04", "close": 72.05, "volume": 301450.0}, {"date": "2018-10-05", "close": 71.84, "volume": 210093.0}, {"date": "2018-10-08", "close": 72.43, "volume": 107216.0}, {"date": "2018-10-09", "close": 72.46, "volume": 122834.0}, {"date": "2018-10-10", "close": 70.93, "volume": 209440.0}, {"date": "2018-10-11", "close": 68.19, "volume": 296874.0}, {"date": "2018-10-12", "close": 66.59, "volume": 380988.0}, {"date": "2018-10-15", "close": 66.69, "volume": 337472.0}, {"date": "2018-10-16", "close": 66.99, "volume": 226485.0}, {"date": "2018-10-17", "close": 67.35, "volume": 125158.0}, {"date": "2018-10-18", "close": 66.48, "volume": 158302.0}, {"date": "2018-10-19", "close": 66.25, "volume": 145295.0}, {"date": "2018-10-22", "close": 63.71, "volume": 455395.0}, {"date": "2018-10-23", "close": 62.4, "volume": 589565.0}, {"date": "2018-10-24", "close": 60.35, "volume": 891649.0}, {"date": "2018-10-25", "close": 61.3, "volume": 486900.0}, {"date": "2018-10-26", "close": 60.58, "volume": 369616.0}, {"date": "2018-10-29", "close": 62.19, "volume": 343197.0}, {"date": "2018-10-30", "close": 62.94, "volume": 308534.0}, {"date": "2018-10-31", "close": 63.85, "volume": 504925.0}, {"date": "2018-11-01", "close": 64.48, "volume": 333450.0}, {"date": "2018-11-02", "close": 64.62, "volume": 174184.0}, {"date": "2018-11-05", "close": 64.82, "volume": 197214.0}, {"date": "2018-11-06", "close": 65.19, "volume": 136361.0}, {"date": "2018-11-07", "close": 65.6, "volume": 168813.0}, {"date": "2018-11-08", "close": 66.17, "volume": 120645.0}, {"date": "2018-11-09", "close": 65.43, "volume": 104207.0}, {"date": "2018-11-12", "close": 64.84, "volume": 145462.0}, {"date": "2018-11-13", "close": 65.12, "volume": 202557.0}, {"date": "2018-11-14", "close": 63.88, "volume": 228096.0}, {"date": "2018-11-15", "close": 65.5, "volume": 154507.0}, {"date": "2018-11-16", "close": 65.32, "volume": 120508.0}, {"date": "2018-11-19", "close": 65.07, "volume": 132899.0}, {"date": "2018-11-20", "close": 64.57, "volume": 167976.0}, {"date": "2018-11-21", "close": 64.76, "volume": 128035.0}, {"date": "2018-11-23", "close": 64.51, "volume": 59667.0}, {"date": "2018-11-26", "close": 65.81, "volume": 197115.0}, {"date": "2018-11-27", "close": 65.43, "volume": 172949.0}, {"date": "2018-11-28", "close": 66.45, "volume": 133396.0}, {"date": "2018-11-29", "close": 66.46, "volume": 140191.0}, {"date": "2018-11-30", "close": 67.67, "volume": 211368.0}, {"date": "2018-12-03", "close": 67.28, "volume": 178776.0}, {"date": "2018-12-04", "close": 64.09, "volume": 392238.0}, {"date": "2018-12-06", "close": 64.0, "volume": 305476.0}, {"date": "2018-12-07", "close": 63.95, "volume": 401362.0}, {"date": "2018-12-10", "close": 62.7, "volume": 411015.0}, {"date": "2018-12-11", "close": 62.16, "volume": 352725.0}, {"date": "2018-12-12", "close": 63.49, "volume": 328720.0}, {"date": "2018-12-13", "close": 62.15, "volume": 206204.0}, {"date": "2018-12-14", "close": 61.64, "volume": 203192.0}, {"date": "2018-12-17", "close": 61.67, "volume": 322010.0}, {"date": "2018-12-18", "close": 60.95, "volume": 436150.0}, {"date": "2018-12-19", "close": 59.58, "volume": 307471.0}, {"date": "2018-12-20", "close": 59.76, "volume": 194416.0}, {"date": "2018-12-21", "close": 59.34, "volume": 1178495.0}, {"date": "2018-12-24", "close": 58.28, "volume": 130268.0}, {"date": "2018-12-26", "close": 60.71, "volume": 235808.0}, {"date": "2018-12-27", "close": 60.32, "volume": 191860.0}, {"date": "2018-12-28", "close": 60.59, "volume": 163299.0}, {"date": "2018-12-31", "close": 60.97, "volume": 205135.0}, {"date": "2019-01-02", "close": 61.91, "volume": 334643.0}, {"date": "2019-01-03", "close": 61.34, "volume": 216329.0}, {"date": "2019-01-04", "close": 63.14, "volume": 192508.0}, {"date": "2019-01-07", "close": 63.43, "volume": 184000.0}, {"date": "2019-01-08", "close": 63.9, "volume": 204647.0}, {"date": "2019-01-09", "close": 63.98, "volume": 210620.0}, {"date": "2019-01-10", "close": 63.81, "volume": 183460.0}, {"date": "2019-01-11", "close": 64.02, "volume": 140738.0}, {"date": "2019-01-14", "close": 64.48, "volume": 204025.0}, {"date": "2019-01-15", "close": 65.09, "volume": 169729.0}, {"date": "2019-01-16", "close": 66.79, "volume": 164114.0}, {"date": "2019-01-17", "close": 67.24, "volume": 248382.0}, {"date": "2019-01-18", "close": 67.9, "volume": 185732.0}, {"date": "2019-01-22", "close": 67.51, "volume": 159666.0}, {"date": "2019-01-23", "close": 67.5, "volume": 194643.0}, {"date": "2019-01-24", "close": 67.28, "volume": 144728.0}, {"date": "2019-01-25", "close": 68.12, "volume": 117243.0}, {"date": "2019-01-28", "close": 68.44, "volume": 173007.0}, {"date": "2019-01-29", "close": 68.27, "volume": 193957.0}, {"date": "2019-01-30", "close": 63.53, "volume": 1200140.0}, {"date": "2019-01-31", "close": 64.36, "volume": 589446.0}, {"date": "2019-02-01", "close": 64.64, "volume": 309083.0}, {"date": "2019-02-04", "close": 66.06, "volume": 271579.0}, {"date": "2019-02-05", "close": 66.01, "volume": 216429.0}, {"date": "2019-02-06", "close": 66.21, "volume": 198916.0}, {"date": "2019-02-07", "close": 65.9, "volume": 438580.0}, {"date": "2019-02-08", "close": 65.54, "volume": 182340.0}, {"date": "2019-02-11", "close": 66.43, "volume": 181201.0}, {"date": "2019-02-12", "close": 66.75, "volume": 179589.0}, {"date": "2019-02-13", "close": 67.06, "volume": 219296.0}, {"date": "2019-02-14", "close": 65.99, "volume": 289399.0}, {"date": "2019-02-15", "close": 68.1, "volume": 753845.0}, {"date": "2019-02-19", "close": 68.88, "volume": 286725.0}, {"date": "2019-02-20", "close": 69.42, "volume": 178902.0}, {"date": "2019-02-21", "close": 69.22, "volume": 144121.0}, {"date": "2019-02-22", "close": 69.14, "volume": 158854.0}, {"date": "2019-02-25", "close": 68.57, "volume": 255467.0}, {"date": "2019-02-26", "close": 68.21, "volume": 174000.0}, {"date": "2019-02-27", "close": 69.0, "volume": 136682.0}, {"date": "2019-02-28", "close": 68.81, "volume": 143138.0}, {"date": "2019-03-01", "close": 69.24, "volume": 111281.0}, {"date": "2019-03-04", "close": 68.64, "volume": 213072.0}, {"date": "2019-03-05", "close": 68.71, "volume": 298604.0}, {"date": "2019-03-06", "close": 67.02, "volume": 175487.0}, {"date": "2019-03-07", "close": 66.2, "volume": 172096.0}, {"date": "2019-03-08", "close": 65.48, "volume": 228028.0}, {"date": "2019-03-11", "close": 66.64, "volume": 240275.0}, {"date": "2019-03-12", "close": 65.8, "volume": 231560.0}, {"date": "2019-03-13", "close": 65.92, "volume": 267312.0}, {"date": "2019-03-14", "close": 66.23, "volume": 181228.0}, {"date": "2019-03-15", "close": 67.07, "volume": 718333.0}, {"date": "2019-03-18", "close": 68.12, "volume": 312513.0}, {"date": "2019-03-19", "close": 66.7, "volume": 228711.0}, {"date": "2019-03-20", "close": 64.92, "volume": 372882.0}, {"date": "2019-03-21", "close": 63.98, "volume": 303979.0}, {"date": "2019-03-22", "close": 61.83, "volume": 328812.0}, {"date": "2019-03-25", "close": 61.71, "volume": 223304.0}, {"date": "2019-03-26", "close": 63.36, "volume": 162059.0}, {"date": "2019-03-27", "close": 64.07, "volume": 140766.0}, {"date": "2019-03-28", "close": 64.92, "volume": 123415.0}, {"date": "2019-03-29", "close": 64.04, "volume": 252920.0}, {"date": "2019-04-01", "close": 65.1, "volume": 324477.0}, {"date": "2019-04-02", "close": 64.98, "volume": 208078.0}, {"date": "2019-04-03", "close": 64.8, "volume": 131477.0}, {"date": "2019-04-04", "close": 65.57, "volume": 223160.0}, {"date": "2019-04-05", "close": 66.08, "volume": 197982.0}, {"date": "2019-04-08", "close": 65.75, "volume": 321805.0}, {"date": "2019-04-09", "close": 64.9, "volume": 214307.0}, {"date": "2019-04-10", "close": 65.69, "volume": 200044.0}, {"date": "2019-04-11", "close": 65.61, "volume": 144749.0}, {"date": "2019-04-12", "close": 67.36, "volume": 209209.0}, {"date": "2019-04-15", "close": 66.16, "volume": 107755.0}, {"date": "2019-04-16", "close": 67.91, "volume": 187529.0}, {"date": "2019-04-17", "close": 67.33, "volume": 194553.0}, {"date": "2019-04-18", "close": 65.68, "volume": 288865.0}, {"date": "2019-04-22", "close": 65.46, "volume": 319875.0}, {"date": "2019-04-23", "close": 67.33, "volume": 324897.0}, {"date": "2019-04-24", "close": 67.97, "volume": 258377.0}, {"date": "2019-04-25", "close": 69.14, "volume": 294261.0}, {"date": "2019-04-26", "close": 69.66, "volume": 221007.0}, {"date": "2019-04-29", "close": 70.86, "volume": 217579.0}, {"date": "2019-04-30", "close": 69.86, "volume": 199465.0}, {"date": "2019-05-01", "close": 68.88, "volume": 260972.0}, {"date": "2019-05-02", "close": 69.57, "volume": 144283.0}, {"date": "2019-05-03", "close": 71.18, "volume": 172888.0}, {"date": "2019-05-06", "close": 71.7, "volume": 212411.0}, {"date": "2019-05-07", "close": 71.38, "volume": 289643.0}, {"date": "2019-05-08", "close": 70.65, "volume": 167448.0}, {"date": "2019-05-09", "close": 70.22, "volume": 133175.0}, {"date": "2019-05-10", "close": 70.35, "volume": 163177.0}, {"date": "2019-05-13", "close": 67.19, "volume": 286009.0}, {"date": "2019-05-14", "close": 68.21, "volume": 216280.0}, {"date": "2019-05-15", "close": 67.12, "volume": 164874.0}, {"date": "2019-05-16", "close": 67.77, "volume": 218902.0}, {"date": "2019-05-17", "close": 66.5, "volume": 870862.0}, {"date": "2019-05-20", "close": 67.15, "volume": 250321.0}, {"date": "2019-05-21", "close": 67.86, "volume": 166097.0}, {"date": "2019-05-22", "close": 66.56, "volume": 133905.0}, {"date": "2019-05-23", "close": 64.84, "volume": 140462.0}, {"date": "2019-05-24", "close": 65.05, "volume": 417855.0}, {"date": "2019-05-28", "close": 64.28, "volume": 373280.0}, {"date": "2019-05-29", "close": 64.1, "volume": 370375.0}, {"date": "2019-05-30", "close": 63.1, "volume": 234478.0}, {"date": "2019-05-31", "close": 61.74, "volume": 280990.0}, {"date": "2019-06-03", "close": 61.47, "volume": 482507.0}, {"date": "2019-06-04", "close": 63.5, "volume": 294169.0}, {"date": "2019-06-05", "close": 63.0, "volume": 149030.0}, {"date": "2019-06-06", "close": 63.0, "volume": 178793.0}, {"date": "2019-06-07", "close": 62.57, "volume": 135271.0}, {"date": "2019-06-10", "close": 63.11, "volume": 219646.0}, {"date": "2019-06-11", "close": 63.37, "volume": 171547.0}, {"date": "2019-06-12", "close": 63.64, "volume": 215817.0}, {"date": "2019-06-13", "close": 63.77, "volume": 126335.0}, {"date": "2019-06-14", "close": 63.45, "volume": 152383.0}, {"date": "2019-06-17", "close": 62.57, "volume": 165693.0}, {"date": "2019-06-18", "close": 63.45, "volume": 180670.0}, {"date": "2019-06-19", "close": 63.23, "volume": 221814.0}, {"date": "2019-06-20", "close": 63.29, "volume": 157877.0}, {"date": "2019-06-21", "close": 63.24, "volume": 473393.0}, {"date": "2019-06-24", "close": 63.05, "volume": 229389.0}, {"date": "2019-06-25", "close": 62.83, "volume": 166898.0}, {"date": "2019-06-26", "close": 63.08, "volume": 137956.0}, {"date": "2019-06-27", "close": 64.56, "volume": 238985.0}, {"date": "2019-06-28", "close": 65.82, "volume": 455374.0}, {"date": "2019-07-01", "close": 65.64, "volume": 240647.0}, {"date": "2019-07-02", "close": 64.55, "volume": 217586.0}, {"date": "2019-07-03", "close": 64.72, "volume": 82785.0}, {"date": "2019-07-05", "close": 65.73, "volume": 118735.0}, {"date": "2019-07-08", "close": 64.67, "volume": 226344.0}, {"date": "2019-07-09", "close": 65.18, "volume": 111175.0}, {"date": "2019-07-10", "close": 64.68, "volume": 140555.0}, {"date": "2019-07-11", "close": 65.05, "volume": 134505.0}, {"date": "2019-07-12", "close": 65.6, "volume": 134614.0}, {"date": "2019-07-15", "close": 64.46, "volume": 142025.0}, {"date": "2019-07-16", "close": 64.37, "volume": 147047.0}, {"date": "2019-07-17", "close": 63.91, "volume": 182283.0}, {"date": "2019-07-18", "close": 64.17, "volume": 121690.0}, {"date": "2019-07-19", "close": 64.46, "volume": 104781.0}, {"date": "2019-07-22", "close": 64.43, "volume": 102183.0}, {"date": "2019-07-23", "close": 65.24, "volume": 94445.0}, {"date": "2019-07-24", "close": 67.39, "volume": 211720.0}, {"date": "2019-07-25", "close": 66.95, "volume": 220382.0}, {"date": "2019-07-26", "close": 67.95, "volume": 198613.0}, {"date": "2019-07-29", "close": 67.26, "volume": 148204.0}, {"date": "2019-07-30", "close": 67.95, "volume": 194177.0}, {"date": "2019-07-31", "close": 68.26, "volume": 404571.0}, {"date": "2019-08-01", "close": 66.37, "volume": 214842.0}, {"date": "2019-08-02", "close": 65.62, "volume": 221615.0}, {"date": "2019-08-05", "close": 63.39, "volume": 193518.0}, {"date": "2019-08-06", "close": 64.46, "volume": 227647.0}, {"date": "2019-08-07", "close": 64.65, "volume": 290671.0}, {"date": "2019-08-08", "close": 66.35, "volume": 257995.0}, {"date": "2019-08-09", "close": 65.73, "volume": 182777.0}, {"date": "2019-08-12", "close": 64.47, "volume": 137942.0}, {"date": "2019-08-13", "close": 65.17, "volume": 132926.0}, {"date": "2019-08-14", "close": 62.88, "volume": 117475.0}, {"date": "2019-08-15", "close": 62.13, "volume": 217319.0}, {"date": "2019-08-16", "close": 63.71, "volume": 163431.0}, {"date": "2019-08-19", "close": 64.62, "volume": 138741.0}, {"date": "2019-08-20", "close": 63.55, "volume": 109468.0}, {"date": "2019-08-21", "close": 63.78, "volume": 193635.0}, {"date": "2019-08-22", "close": 63.51, "volume": 111104.0}, {"date": "2019-08-23", "close": 60.83, "volume": 218990.0}, {"date": "2019-08-26", "close": 61.91, "volume": 193841.0}, {"date": "2019-08-27", "close": 60.68, "volume": 130695.0}, {"date": "2019-08-28", "close": 61.11, "volume": 142866.0}, {"date": "2019-08-29", "close": 62.67, "volume": 117284.0}, {"date": "2019-08-30", "close": 62.32, "volume": 135527.0}, {"date": "2019-09-03", "close": 61.16, "volume": 151681.0}, {"date": "2019-09-04", "close": 61.46, "volume": 105900.0}, {"date": "2019-09-05", "close": 62.58, "volume": 199263.0}, {"date": "2019-09-06", "close": 62.12, "volume": 137641.0}, {"date": "2019-09-09", "close": 63.15, "volume": 223651.0}, {"date": "2019-09-10", "close": 63.83, "volume": 209299.0}, {"date": "2019-09-11", "close": 65.16, "volume": 191525.0}, {"date": "2019-09-12", "close": 66.08, "volume": 274840.0}, {"date": "2019-09-13", "close": 66.87, "volume": 274014.0}, {"date": "2019-09-16", "close": 66.62, "volume": 200962.0}, {"date": "2019-09-17", "close": 65.92, "volume": 158743.0}, {"date": "2019-09-18", "close": 65.42, "volume": 210869.0}, {"date": "2019-09-19", "close": 66.13, "volume": 517512.0}, {"date": "2019-09-20", "close": 65.48, "volume": 879275.0}, {"date": "2019-09-23", "close": 65.91, "volume": 151676.0}, {"date": "2019-09-24", "close": 64.77, "volume": 179641.0}, {"date": "2019-09-25", "close": 65.82, "volume": 206552.0}, {"date": "2019-09-26", "close": 64.72, "volume": 145108.0}, {"date": "2019-09-27", "close": 65.11, "volume": 161609.0}, {"date": "2019-09-30", "close": 64.58, "volume": 165660.0}, {"date": "2019-10-01", "close": 62.85, "volume": 153820.0}, {"date": "2019-10-02", "close": 62.76, "volume": 207198.0}, {"date": "2019-10-03", "close": 62.3, "volume": 126363.0}, {"date": "2019-10-04", "close": 62.98, "volume": 150448.0}, {"date": "2019-10-07", "close": 62.9, "volume": 87206.0}, {"date": "2019-10-08", "close": 62.25, "volume": 176823.0}, {"date": "2019-10-09", "close": 62.32, "volume": 120079.0}, {"date": "2019-10-10", "close": 62.91, "volume": 152655.0}, {"date": "2019-10-11", "close": 63.54, "volume": 160034.0}, {"date": "2019-10-14", "close": 63.44, "volume": 118782.0}, {"date": "2019-10-15", "close": 64.1, "volume": 252867.0}, {"date": "2019-10-16", "close": 64.28, "volume": 130399.0}, {"date": "2019-10-17", "close": 64.61, "volume": 128381.0}, {"date": "2019-10-18", "close": 65.0, "volume": 123013.0}, {"date": "2019-10-21", "close": 65.78, "volume": 117971.0}, {"date": "2019-10-22", "close": 66.02, "volume": 94246.0}, {"date": "2019-10-23", "close": 66.14, "volume": 134867.0}, {"date": "2019-10-24", "close": 65.48, "volume": 120851.0}, {"date": "2019-10-25", "close": 65.5, "volume": 205189.0}, {"date": "2019-10-28", "close": 66.84, "volume": 203138.0}, {"date": "2019-10-29", "close": 67.43, "volume": 179263.0}, {"date": "2019-10-30", "close": 67.48, "volume": 182470.0}, {"date": "2019-10-31", "close": 65.26, "volume": 285059.0}, {"date": "2019-11-01", "close": 65.98, "volume": 293875.0}, {"date": "2019-11-04", "close": 66.9, "volume": 285680.0}, {"date": "2019-11-05", "close": 67.22, "volume": 232206.0}, {"date": "2019-11-06", "close": 67.11, "volume": 171872.0}, {"date": "2019-11-07", "close": 67.25, "volume": 166082.0}, {"date": "2019-11-08", "close": 67.16, "volume": 122088.0}, {"date": "2019-11-11", "close": 66.76, "volume": 102287.0}, {"date": "2019-11-12", "close": 66.89, "volume": 165959.0}, {"date": "2019-11-13", "close": 66.01, "volume": 139598.0}, {"date": "2019-11-14", "close": 65.93, "volume": 139991.0}, {"date": "2019-11-15", "close": 65.76, "volume": 82671.0}, {"date": "2019-11-18", "close": 64.93, "volume": 111990.0}, {"date": "2019-11-19", "close": 65.64, "volume": 137965.0}, {"date": "2019-11-20", "close": 65.69, "volume": 212287.0}, {"date": "2019-11-21", "close": 65.78, "volume": 131138.0}, {"date": "2019-11-22", "close": 66.06, "volume": 109257.0}, {"date": "2019-11-25", "close": 67.62, "volume": 186270.0}, {"date": "2019-11-26", "close": 67.41, "volume": 203509.0}, {"date": "2019-11-27", "close": 67.88, "volume": 101023.0}, {"date": "2019-11-29", "close": 67.27, "volume": 65857.0}, {"date": "2019-12-02", "close": 66.41, "volume": 243530.0}, {"date": "2019-12-03", "close": 65.45, "volume": 118259.0}, {"date": "2019-12-04", "close": 65.93, "volume": 182277.0}, {"date": "2019-12-05", "close": 67.17, "volume": 151094.0}, {"date": "2019-12-06", "close": 67.75, "volume": 164000.0}, {"date": "2019-12-09", "close": 67.37, "volume": 165545.0}, {"date": "2019-12-10", "close": 67.89, "volume": 135789.0}, {"date": "2019-12-11", "close": 67.55, "volume": 144900.0}, {"date": "2019-12-12", "close": 68.81, "volume": 141491.0}, {"date": "2019-12-13", "close": 68.85, "volume": 139637.0}, {"date": "2019-12-16", "close": 69.12, "volume": 214965.0}, {"date": "2019-12-17", "close": 69.87, "volume": 137498.0}, {"date": "2019-12-18", "close": 69.34, "volume": 127001.0}, {"date": "2019-12-19", "close": 69.14, "volume": 137803.0}, {"date": "2019-12-20", "close": 69.6, "volume": 989668.0}, {"date": "2019-12-23", "close": 69.01, "volume": 136200.0}, {"date": "2019-12-24", "close": 68.81, "volume": 55127.0}, {"date": "2019-12-26", "close": 69.13, "volume": 79454.0}, {"date": "2019-12-27", "close": 68.83, "volume": 102096.0}, {"date": "2019-12-30", "close": 68.84, "volume": 135957.0}, {"date": "2019-12-31", "close": 68.64, "volume": 186396.0}, {"date": "2020-01-02", "close": 68.94, "volume": 183561.0}, {"date": "2020-01-03", "close": 68.66, "volume": 142039.0}, {"date": "2020-01-06", "close": 67.75, "volume": 243635.0}, {"date": "2020-01-07", "close": 66.78, "volume": 138367.0}, {"date": "2020-01-08", "close": 67.14, "volume": 206400.0}, {"date": "2020-01-09", "close": 67.68, "volume": 109657.0}, {"date": "2020-01-10", "close": 67.05, "volume": 127976.0}, {"date": "2020-01-13", "close": 67.67, "volume": 125173.0}, {"date": "2020-01-14", "close": 67.33, "volume": 150885.0}, {"date": "2020-01-15", "close": 67.02, "volume": 174596.0}, {"date": "2020-01-16", "close": 68.38, "volume": 160991.0}, {"date": "2020-01-17", "close": 67.85, "volume": 172958.0}, {"date": "2020-01-21", "close": 66.3, "volume": 212373.0}, {"date": "2020-01-22", "close": 66.45, "volume": 92133.0}, {"date": "2020-01-23", "close": 66.42, "volume": 112222.0}, {"date": "2020-01-24", "close": 65.12, "volume": 132724.0}, {"date": "2020-01-27", "close": 64.82, "volume": 180698.0}, {"date": "2020-01-28", "close": 65.35, "volume": 137818.0}, {"date": "2020-01-29", "close": 67.27, "volume": 387108.0}, {"date": "2020-01-30", "close": 69.16, "volume": 358493.0}, {"date": "2020-01-31", "close": 66.46, "volume": 414629.0}, {"date": "2020-02-03", "close": 67.31, "volume": 192242.0}, {"date": "2020-02-04", "close": 68.08, "volume": 181057.0}, {"date": "2020-02-05", "close": 69.79, "volume": 217842.0}, {"date": "2020-02-06", "close": 69.24, "volume": 136712.0}, {"date": "2020-02-07", "close": 67.96, "volume": 138409.0}, {"date": "2020-02-10", "close": 68.08, "volume": 87272.0}, {"date": "2020-02-11", "close": 68.27, "volume": 138204.0}, {"date": "2020-02-12", "close": 68.16, "volume": 106782.0}, {"date": "2020-02-13", "close": 68.64, "volume": 89954.0}, {"date": "2020-02-14", "close": 68.38, "volume": 113919.0}, {"date": "2020-02-18", "close": 67.58, "volume": 101560.0}, {"date": "2020-02-19", "close": 67.55, "volume": 155775.0}, {"date": "2020-02-20", "close": 67.96, "volume": 102349.0}, {"date": "2020-02-21", "close": 67.72, "volume": 173071.0}, {"date": "2020-02-24", "close": 65.48, "volume": 228138.0}, {"date": "2020-02-25", "close": 63.02, "volume": 230448.0}, {"date": "2020-02-26", "close": 62.95, "volume": 201022.0}, {"date": "2020-02-27", "close": 61.06, "volume": 287590.0}, {"date": "2020-02-28", "close": 58.15, "volume": 393613.0}, {"date": "2020-03-02", "close": 61.12, "volume": 249180.0}, {"date": "2020-03-03", "close": 59.39, "volume": 224491.0}, {"date": "2020-03-04", "close": 61.11, "volume": 180943.0}, {"date": "2020-03-05", "close": 59.67, "volume": 270528.0}, {"date": "2020-03-06", "close": 57.56, "volume": 307864.0}, {"date": "2020-03-09", "close": 47.47, "volume": 488039.0}, {"date": "2020-03-10", "close": 51.63, "volume": 317479.0}, {"date": "2020-03-11", "close": 46.87, "volume": 426443.0}, {"date": "2020-03-12", "close": 45.62, "volume": 586397.0}, {"date": "2020-03-13", "close": 50.06, "volume": 455731.0}, {"date": "2020-03-16", "close": 46.64, "volume": 429889.0}, {"date": "2020-03-17", "close": 51.16, "volume": 566771.0}, {"date": "2020-03-18", "close": 46.67, "volume": 412208.0}, {"date": "2020-03-19", "close": 47.0, "volume": 459239.0}, {"date": "2020-03-20", "close": 43.77, "volume": 562615.0}, {"date": "2020-03-23", "close": 42.5, "volume": 361923.0}, {"date": "2020-03-24", "close": 46.43, "volume": 293656.0}, {"date": "2020-03-25", "close": 44.9, "volume": 271622.0}, {"date": "2020-03-26", "close": 48.72, "volume": 225393.0}, {"date": "2020-03-27", "close": 45.64, "volume": 274454.0}, {"date": "2020-03-30", "close": 46.49, "volume": 264342.0}, {"date": "2020-03-31", "close": 46.38, "volume": 284450.0}, {"date": "2020-04-01", "close": 43.38, "volume": 472384.0}, {"date": "2020-04-02", "close": 43.88, "volume": 444547.0}, {"date": "2020-04-03", "close": 42.49, "volume": 283269.0}, {"date": "2020-04-06", "close": 43.44, "volume": 516777.0}, {"date": "2020-04-07", "close": 44.15, "volume": 440215.0}, {"date": "2020-04-08", "close": 46.82, "volume": 467196.0}, {"date": "2020-04-09", "close": 50.06, "volume": 280496.0}, {"date": "2020-04-13", "close": 46.59, "volume": 261778.0}, {"date": "2020-04-14", "close": 47.09, "volume": 384447.0}, {"date": "2020-04-15", "close": 44.03, "volume": 493963.0}, {"date": "2020-04-16", "close": 43.53, "volume": 359435.0}, {"date": "2020-04-17", "close": 45.26, "volume": 383722.0}, {"date": "2020-04-20", "close": 45.43, "volume": 230214.0}, {"date": "2020-04-21", "close": 44.54, "volume": 223315.0}, {"date": "2020-04-22", "close": 43.6, "volume": 312485.0}, {"date": "2020-04-23", "close": 43.96, "volume": 377455.0}, {"date": "2020-04-24", "close": 45.19, "volume": 324821.0}, {"date": "2020-04-27", "close": 47.78, "volume": 324566.0}, {"date": "2020-04-28", "close": 49.49, "volume": 316958.0}, {"date": "2020-04-29", "close": 51.66, "volume": 420313.0}, {"date": "2020-04-30", "close": 50.84, "volume": 400531.0}, {"date": "2020-05-01", "close": 48.815, "volume": 352274.0}, {"date": "2020-05-04", "close": 48.53, "volume": 205535.0}, {"date": "2020-05-05", "close": 46.99, "volume": 305800.0}, {"date": "2020-05-06", "close": 44.99, "volume": 310757.0}, {"date": "2020-05-07", "close": 45.12, "volume": 237347.0}, {"date": "2020-05-08", "close": 47.41, "volume": 323764.0}, {"date": "2020-05-11", "close": 46.05, "volume": 396409.0}, {"date": "2020-05-12", "close": 44.19, "volume": 335116.0}, {"date": "2020-05-13", "close": 42.54, "volume": 453427.0}, {"date": "2020-05-14", "close": 43.98, "volume": 481731.0}, {"date": "2020-05-15", "close": 43.42, "volume": 1140334.0}, {"date": "2020-05-18", "close": 47.31, "volume": 323766.0}, {"date": "2020-05-19", "close": 44.37, "volume": 264894.0}, {"date": "2020-05-20", "close": 46.61, "volume": 205046.0}, {"date": "2020-05-21", "close": 47.31, "volume": 307914.0}, {"date": "2020-05-22", "close": 47.01, "volume": 220547.0}, {"date": "2020-05-26", "close": 49.94, "volume": 274361.0}, {"date": "2020-05-27", "close": 54.25, "volume": 323350.0}, {"date": "2020-05-28", "close": 52.07, "volume": 289893.0}, {"date": "2020-05-29", "close": 51.28, "volume": 323605.0}, {"date": "2020-06-01", "close": 52.09, "volume": 430760.0}, {"date": "2020-06-02", "close": 52.25, "volume": 343055.0}, {"date": "2020-06-03", "close": 55.13, "volume": 310058.0}, {"date": "2020-06-04", "close": 56.84, "volume": 244635.0}, {"date": "2020-06-05", "close": 60.85, "volume": 310124.0}, {"date": "2020-06-08", "close": 61.71, "volume": 287677.0}, {"date": "2020-06-09", "close": 61.59, "volume": 309387.0}, {"date": "2020-06-10", "close": 57.82, "volume": 339536.0}, {"date": "2020-06-11", "close": 52.12, "volume": 327804.0}, {"date": "2020-06-12", "close": 52.76, "volume": 334537.0}, {"date": "2020-06-15", "close": 53.18, "volume": 258886.0}, {"date": "2020-06-16", "close": 55.23, "volume": 182662.0}, {"date": "2020-06-17", "close": 53.18, "volume": 217773.0}, {"date": "2020-06-18", "close": 53.49, "volume": 236488.0}, {"date": "2020-06-19", "close": 52.71, "volume": 620275.0}, {"date": "2020-06-22", "close": 52.63, "volume": 210098.0}, {"date": "2020-06-23", "close": 51.57, "volume": 351371.0}, {"date": "2020-06-24", "close": 48.48, "volume": 347923.0}, {"date": "2020-06-25", "close": 50.12, "volume": 225203.0}, {"date": "2020-06-26", "close": 47.11, "volume": 770547.0}, {"date": "2020-06-29", "close": 50.27, "volume": 260154.0}, {"date": "2020-06-30", "close": 51.55, "volume": 296775.0}, {"date": "2020-07-01", "close": 48.64, "volume": 217922.0}, {"date": "2020-07-02", "close": 48.21, "volume": 256784.0}, {"date": "2020-07-06", "close": 48.23, "volume": 220788.0}, {"date": "2020-07-07", "close": 46.37, "volume": 208215.0}, {"date": "2020-07-08", "close": 46.15, "volume": 294140.0}, {"date": "2020-07-09", "close": 44.09, "volume": 196591.0}, {"date": "2020-07-10", "close": 46.01, "volume": 243624.0}, {"date": "2020-07-13", "close": 46.84, "volume": 316559.0}, {"date": "2020-07-14", "close": 46.34, "volume": 187434.0}, {"date": "2020-07-15", "close": 49.0, "volume": 238467.0}, {"date": "2020-07-16", "close": 48.77, "volume": 173234.0}, {"date": "2020-07-17", "close": 47.62, "volume": 185268.0}, {"date": "2020-07-20", "close": 46.49, "volume": 167945.0}, {"date": "2020-07-21", "close": 49.12, "volume": 147850.0}, {"date": "2020-07-22", "close": 48.11, "volume": 256504.0}, {"date": "2020-07-23", "close": 49.03, "volume": 176195.0}, {"date": "2020-07-24", "close": 48.65, "volume": 180751.0}, {"date": "2020-07-27", "close": 46.83, "volume": 188813.0}, {"date": "2020-07-28", "close": 46.54, "volume": 174061.0}, {"date": "2020-07-29", "close": 49.83, "volume": 385321.0}, {"date": "2020-07-30", "close": 49.94, "volume": 540301.0}, {"date": "2020-07-31", "close": 49.8, "volume": 407276.0}, {"date": "2020-08-03", "close": 49.68, "volume": 211738.0}, {"date": "2020-08-04", "close": 49.28, "volume": 161513.0}, {"date": "2020-08-05", "close": 50.42, "volume": 160541.0}, {"date": "2020-08-06", "close": 50.64, "volume": 129855.0}, {"date": "2020-08-07", "close": 52.95, "volume": 183586.0}, {"date": "2020-08-10", "close": 53.38, "volume": 199927.0}, {"date": "2020-08-11", "close": 54.45, "volume": 218010.0}, {"date": "2020-08-12", "close": 54.14, "volume": 223755.0}, {"date": "2020-08-13", "close": 53.69, "volume": 198342.0}, {"date": "2020-08-14", "close": 54.81, "volume": 295593.0}, {"date": "2020-08-17", "close": 53.72, "volume": 218074.0}, {"date": "2020-08-18", "close": 53.29, "volume": 303027.0}, {"date": "2020-08-19", "close": 53.27, "volume": 239261.0}, {"date": "2020-08-20", "close": 52.6, "volume": 268324.0}, {"date": "2020-08-21", "close": 52.75, "volume": 825689.0}, {"date": "2020-08-24", "close": 55.2, "volume": 200885.0}, {"date": "2020-08-25", "close": 55.38, "volume": 171794.0}, {"date": "2020-08-26", "close": 54.21, "volume": 137278.0}, {"date": "2020-08-27", "close": 55.65, "volume": 191662.0}, {"date": "2020-08-28", "close": 54.64, "volume": 152769.0}, {"date": "2020-08-31", "close": 53.72, "volume": 243758.0}, {"date": "2020-09-01", "close": 54.41, "volume": 245134.0}, {"date": "2020-09-02", "close": 54.29, "volume": 190747.0}, {"date": "2020-09-03", "close": 54.49, "volume": 176072.0}, {"date": "2020-09-04", "close": 55.8, "volume": 164945.0}, {"date": "2020-09-08", "close": 52.83, "volume": 222918.0}, {"date": "2020-09-09", "close": 52.28, "volume": 191754.0}, {"date": "2020-09-10", "close": 51.31, "volume": 149836.0}, {"date": "2020-09-11", "close": 50.93, "volume": 147084.0}, {"date": "2020-09-14", "close": 51.81, "volume": 245899.0}, {"date": "2020-09-15", "close": 51.03, "volume": 127128.0}, {"date": "2020-09-16", "close": 50.83, "volume": 202804.0}, {"date": "2020-09-17", "close": 50.31, "volume": 169214.0}, {"date": "2020-09-18", "close": 49.92, "volume": 635807.0}, {"date": "2020-09-21", "close": 47.24, "volume": 315316.0}, {"date": "2020-09-22", "close": 46.95, "volume": 220717.0}, {"date": "2020-09-23", "close": 46.11, "volume": 152188.0}, {"date": "2020-09-24", "close": 46.82, "volume": 207763.0}, {"date": "2020-09-25", "close": 47.61, "volume": 198275.0}, {"date": "2020-09-28", "close": 49.54, "volume": 186165.0}, {"date": "2020-09-29", "close": 48.68, "volume": 143066.0}, {"date": "2020-09-30", "close": 49.01, "volume": 223527.0}, {"date": "2020-10-01", "close": 49.21, "volume": 219964.0}, {"date": "2020-10-02", "close": 51.24, "volume": 190382.0}, {"date": "2020-10-05", "close": 53.14, "volume": 150349.0}, {"date": "2020-10-06", "close": 54.05, "volume": 278677.0}, {"date": "2020-10-07", "close": 55.64, "volume": 191494.0}, {"date": "2020-10-08", "close": 56.48, "volume": 106835.0}, {"date": "2020-10-09", "close": 56.34, "volume": 88673.0}, {"date": "2020-10-12", "close": 56.88, "volume": 124347.0}, {"date": "2020-10-13", "close": 55.18, "volume": 111358.0}, {"date": "2020-10-14", "close": 54.23, "volume": 116409.0}, {"date": "2020-10-15", "close": 55.92, "volume": 91217.0}, {"date": "2020-10-16", "close": 55.92, "volume": 120637.0}, {"date": "2020-10-19", "close": 55.37, "volume": 130660.0}, {"date": "2020-10-20", "close": 56.86, "volume": 140107.0}, {"date": "2020-10-21", "close": 57.08, "volume": 111496.0}, {"date": "2020-10-22", "close": 59.05, "volume": 233736.0}, {"date": "2020-10-23", "close": 59.73, "volume": 127283.0}, {"date": "2020-10-26", "close": 58.48, "volume": 178073.0}, {"date": "2020-10-27", "close": 56.42, "volume": 142127.0}, {"date": "2020-10-28", "close": 58.48, "volume": 359410.0}, {"date": "2020-10-29", "close": 60.78, "volume": 349608.0}, {"date": "2020-10-30", "close": 60.87, "volume": 202673.0}, {"date": "2020-11-02", "close": 62.24, "volume": 228778.0}, {"date": "2020-11-03", "close": 64.96, "volume": 186931.0}, {"date": "2020-11-04", "close": 61.13, "volume": 213785.0}, {"date": "2020-11-05", "close": 63.35, "volume": 150172.0}, {"date": "2020-11-06", "close": 61.47, "volume": 126904.0}, {"date": "2020-11-09", "close": 67.59, "volume": 336492.0}, {"date": "2020-11-10", "close": 69.26, "volume": 234214.0}, {"date": "2020-11-11", "close": 68.12, "volume": 188919.0}, {"date": "2020-11-12", "close": 66.79, "volume": 202539.0}, {"date": "2020-11-13", "close": 68.53, "volume": 109480.0}, {"date": "2020-11-16", "close": 70.86, "volume": 235018.0}, {"date": "2020-11-17", "close": 71.04, "volume": 263710.0}, {"date": "2020-11-18", "close": 69.14, "volume": 183732.0}, {"date": "2020-11-19", "close": 69.21, "volume": 119265.0}, {"date": "2020-11-20", "close": 68.46, "volume": 126320.0}, {"date": "2020-11-23", "close": 69.76, "volume": 237036.0}, {"date": "2020-11-24", "close": 72.48, "volume": 213802.0}, {"date": "2020-11-25", "close": 71.29, "volume": 89053.0}, {"date": "2020-11-27", "close": 70.62, "volume": 48311.0}, {"date": "2020-11-30", "close": 68.01, "volume": 254833.0}, {"date": "2020-12-01", "close": 68.9, "volume": 200961.0}, {"date": "2020-12-02", "close": 69.25, "volume": 195977.0}, {"date": "2020-12-03", "close": 68.35, "volume": 175589.0}, {"date": "2020-12-04", "close": 69.55, "volume": 162414.0}, {"date": "2020-12-07", "close": 69.22, "volume": 123878.0}, {"date": "2020-12-08", "close": 68.83, "volume": 262845.0}, {"date": "2020-12-09", "close": 68.92, "volume": 148702.0}, {"date": "2020-12-10", "close": 68.39, "volume": 124756.0}, {"date": "2020-12-11", "close": 67.75, "volume": 146466.0}, {"date": "2020-12-14", "close": 67.7, "volume": 262327.0}, {"date": "2020-12-15", "close": 69.61, "volume": 189206.0}, {"date": "2020-12-16", "close": 69.06, "volume": 177183.0}, {"date": "2020-12-17", "close": 69.52, "volume": 176575.0}, {"date": "2020-12-18", "close": 67.8, "volume": 644395.0}, {"date": "2020-12-21", "close": 67.62, "volume": 179046.0}, {"date": "2020-12-22", "close": 67.8, "volume": 170966.0}, {"date": "2020-12-23", "close": 69.79, "volume": 163263.0}, {"date": "2020-12-24", "close": 69.15, "volume": 47218.0}, {"date": "2020-12-28", "close": 69.16, "volume": 146282.0}, {"date": "2020-12-29", "close": 68.23, "volume": 108348.0}, {"date": "2020-12-30", "close": 68.87, "volume": 87965.0}, {"date": "2020-12-31", "close": 68.99, "volume": 125723.0}, {"date": "2021-01-04", "close": 68.64, "volume": 146273.0}, {"date": "2021-01-05", "close": 69.51, "volume": 195156.0}, {"date": "2021-01-06", "close": 75.44, "volume": 342163.0}, {"date": "2021-01-07", "close": 76.41, "volume": 203756.0}, {"date": "2021-01-08", "close": 74.08, "volume": 140124.0}, {"date": "2021-01-11", "close": 75.37, "volume": 119133.0}, {"date": "2021-01-12", "close": 76.45, "volume": 277312.0}, {"date": "2021-01-13", "close": 74.56, "volume": 154749.0}, {"date": "2021-01-14", "close": 75.7, "volume": 127751.0}, {"date": "2021-01-15", "close": 74.24, "volume": 112649.0}, {"date": "2021-01-19", "close": 74.15, "volume": 167748.0}, {"date": "2021-01-20", "close": 74.635, "volume": 237571.0}, {"date": "2021-01-21", "close": 72.23, "volume": 162070.0}, {"date": "2021-01-22", "close": 75.18, "volume": 236972.0}, {"date": "2021-01-25", "close": 73.02, "volume": 184101.0}, {"date": "2021-01-26", "close": 71.99, "volume": 125464.0}, {"date": "2021-01-27", "close": 70.02, "volume": 286993.0}, {"date": "2021-01-28", "close": 73.17, "volume": 280824.0}, {"date": "2021-01-29", "close": 70.97, "volume": 426689.0}, {"date": "2021-02-01", "close": 73.34, "volume": 237411.0}, {"date": "2021-02-02", "close": 74.52, "volume": 179517.0}, {"date": "2021-02-03", "close": 74.16, "volume": 129081.0}, {"date": "2021-02-04", "close": 77.49, "volume": 210035.0}, {"date": "2021-02-05", "close": 76.44, "volume": 160244.0}, {"date": "2021-02-08", "close": 77.31, "volume": 124834.0}, {"date": "2021-02-09", "close": 78.28, "volume": 107100.0}, {"date": "2021-02-10", "close": 77.97, "volume": 117127.0}, {"date": "2021-02-11", "close": 78.1, "volume": 188351.0}, {"date": "2021-02-12", "close": 78.51, "volume": 131635.0}, {"date": "2021-02-16", "close": 79.73, "volume": 145656.0}, {"date": "2021-02-17", "close": 79.14, "volume": 148354.0}, {"date": "2021-02-18", "close": 78.76, "volume": 139046.0}, {"date": "2021-02-19", "close": 80.89, "volume": 209366.0}, {"date": "2021-02-22", "close": 82.43, "volume": 188329.0}, {"date": "2021-02-23", "close": 85.14, "volume": 359089.0}, {"date": "2021-02-24", "close": 87.63, "volume": 242913.0}, {"date": "2021-02-25", "close": 86.56, "volume": 266188.0}, {"date": "2021-02-26", "close": 84.37, "volume": 291759.0}, {"date": "2021-03-01", "close": 87.79, "volume": 220850.0}, {"date": "2021-03-02", "close": 86.36, "volume": 197661.0}, {"date": "2021-03-03", "close": 89.5, "volume": 225013.0}, {"date": "2021-03-04", "close": 88.52, "volume": 288466.0}, {"date": "2021-03-05", "close": 91.88, "volume": 333466.0}, {"date": "2021-03-08", "close": 94.33, "volume": 260847.0}, {"date": "2021-03-09", "close": 93.19, "volume": 221522.0}, {"date": "2021-03-10", "close": 95.17, "volume": 217597.0}, {"date": "2021-03-11", "close": 94.36, "volume": 301871.0}, {"date": "2021-03-12", "close": 96.83, "volume": 230263.0}, {"date": "2021-03-15", "close": 96.08, "volume": 170232.0}, {"date": "2021-03-16", "close": 94.92, "volume": 185071.0}, {"date": "2021-03-17", "close": 95.47, "volume": 194186.0}, {"date": "2021-03-18", "close": 97.05, "volume": 329802.0}, {"date": "2021-03-19", "close": 96.45, "volume": 725093.0}, {"date": "2021-03-22", "close": 92.77, "volume": 205787.0}, {"date": "2021-03-23", "close": 90.15, "volume": 313238.0}, {"date": "2021-03-24", "close": 89.07, "volume": 356219.0}, {"date": "2021-03-25", "close": 91.9, "volume": 194871.0}, {"date": "2021-03-26", "close": 93.69, "volume": 192287.0}, {"date": "2021-03-29", "close": 91.89, "volume": 278461.0}, {"date": "2021-03-30", "close": 93.25, "volume": 150475.0}, {"date": "2021-03-31", "close": 92.33, "volume": 181685.0}, {"date": "2021-04-01", "close": 92.53, "volume": 167231.0}, {"date": "2021-04-05", "close": 93.05, "volume": 148080.0}, {"date": "2021-04-06", "close": 91.72, "volume": 117750.0}, {"date": "2021-04-07", "close": 91.18, "volume": 133362.0}, {"date": "2021-04-08", "close": 91.32, "volume": 107252.0}, {"date": "2021-04-09", "close": 92.83, "volume": 144154.0}, {"date": "2021-04-12", "close": 93.83, "volume": 78489.0}, {"date": "2021-04-13", "close": 91.07, "volume": 359576.0}, {"date": "2021-04-14", "close": 93.0, "volume": 106248.0}, {"date": "2021-04-15", "close": 93.32, "volume": 337221.0}, {"date": "2021-04-16", "close": 94.34, "volume": 214885.0}, {"date": "2021-04-19", "close": 94.21, "volume": 124400.0}, {"date": "2021-04-20", "close": 90.73, "volume": 110312.0}, {"date": "2021-04-21", "close": 92.22, "volume": 130233.0}, {"date": "2021-04-22", "close": 90.86, "volume": 116614.0}, {"date": "2021-04-23", "close": 94.59, "volume": 137136.0}, {"date": "2021-04-26", "close": 95.33, "volume": 115962.0}, {"date": "2021-04-27", "close": 97.02, "volume": 385567.0}, {"date": "2021-04-28", "close": 96.43, "volume": 155640.0}, {"date": "2021-04-29", "close": 98.32, "volume": 126554.0}, {"date": "2021-04-30", "close": 97.03, "volume": 249642.0}, {"date": "2021-05-03", "close": 97.48, "volume": 223732.0}, {"date": "2021-05-04", "close": 98.01, "volume": 203629.0}, {"date": "2021-05-05", "close": 97.29, "volume": 233601.0}, {"date": "2021-05-06", "close": 97.56, "volume": 265529.0}, {"date": "2021-05-07", "close": 98.18, "volume": 178250.0}, {"date": "2021-05-10", "close": 97.66, "volume": 214693.0}, {"date": "2021-05-11", "close": 96.92, "volume": 211165.0}, {"date": "2021-05-12", "close": 94.41, "volume": 170199.0}, {"date": "2021-05-13", "close": 98.09, "volume": 255402.0}, {"date": "2021-05-14", "close": 99.55, "volume": 166515.0}, {"date": "2021-05-17", "close": 99.08, "volume": 99367.0}, {"date": "2021-05-18", "close": 97.25, "volume": 139068.0}, {"date": "2021-05-19", "close": 97.23, "volume": 111355.0}, {"date": "2021-05-20", "close": 97.63, "volume": 130176.0}, {"date": "2021-05-21", "close": 98.42, "volume": 144663.0}, {"date": "2021-05-24", "close": 97.64, "volume": 109375.0}, {"date": "2021-05-25", "close": 94.36, "volume": 146101.0}, {"date": "2021-05-26", "close": 95.85, "volume": 103472.0}, {"date": "2021-05-27", "close": 96.66, "volume": 122327.0}, {"date": "2021-05-28", "close": 96.71, "volume": 100066.0}, {"date": "2021-06-01", "close": 97.74, "volume": 781167.0}, {"date": "2021-06-02", "close": 96.74, "volume": 117564.0}, {"date": "2021-06-03", "close": 97.8, "volume": 161419.0}, {"date": "2021-06-04", "close": 97.14, "volume": 292381.0}, {"date": "2021-06-07", "close": 96.36, "volume": 119076.0}, {"date": "2021-06-08", "close": 96.17, "volume": 120013.0}, {"date": "2021-06-09", "close": 94.39, "volume": 82087.0}, {"date": "2021-06-10", "close": 92.88, "volume": 120113.0}, {"date": "2021-06-11", "close": 94.09, "volume": 130302.0}, {"date": "2021-06-14", "close": 92.79, "volume": 177272.0}, {"date": "2021-06-15", "close": 94.85, "volume": 138246.0}, {"date": "2021-06-16", "close": 95.09, "volume": 198843.0}, {"date": "2021-06-17", "close": 91.94, "volume": 536667.0}, {"date": "2021-06-18", "close": 88.57, "volume": 681680.0}, {"date": "2021-06-21", "close": 92.97, "volume": 197060.0}, {"date": "2021-06-22", "close": 92.96, "volume": 126677.0}, {"date": "2021-06-23", "close": 92.68, "volume": 130319.0}, {"date": "2021-06-24", "close": 94.07, "volume": 145073.0}, {"date": "2021-06-25", "close": 94.66, "volume": 639062.0}, {"date": "2021-06-28", "close": 93.63, "volume": 230710.0}, {"date": "2021-06-29", "close": 92.9, "volume": 109626.0}, {"date": "2021-06-30", "close": 93.06, "volume": 133772.0}, {"date": "2021-07-01", "close": 93.8, "volume": 146735.0}, {"date": "2021-07-02", "close": 92.68, "volume": 131532.0}, {"date": "2021-07-06", "close": 88.66, "volume": 401397.0}, {"date": "2021-07-07", "close": 88.36, "volume": 246250.0}, {"date": "2021-07-08", "close": 87.78, "volume": 178423.0}, {"date": "2021-07-09", "close": 91.22, "volume": 194768.0}, {"date": "2021-07-12", "close": 91.39, "volume": 97701.0}, {"date": "2021-07-13", "close": 88.86, "volume": 111688.0}, {"date": "2021-07-14", "close": 88.55, "volume": 140828.0}, {"date": "2021-07-15", "close": 89.94, "volume": 123266.0}, {"date": "2021-07-16", "close": 87.63, "volume": 124571.0}, {"date": "2021-07-19", "close": 84.93, "volume": 152208.0}, {"date": "2021-07-20", "close": 87.04, "volume": 232346.0}, {"date": "2021-07-21", "close": 88.01, "volume": 131584.0}, {"date": "2021-07-22", "close": 86.22, "volume": 147319.0}, {"date": "2021-07-23", "close": 86.93, "volume": 78648.0}, {"date": "2021-07-26", "close": 88.04, "volume": 123367.0}, {"date": "2021-07-27", "close": 88.65, "volume": 386323.0}, {"date": "2021-07-28", "close": 92.48, "volume": 533913.0}, {"date": "2021-07-29", "close": 93.65, "volume": 153390.0}, {"date": "2021-07-30", "close": 93.6, "volume": 201979.0}, {"date": "2021-08-02", "close": 91.98, "volume": 217689.0}, {"date": "2021-08-03", "close": 93.0, "volume": 135605.0}, {"date": "2021-08-04", "close": 92.48, "volume": 161681.0}, {"date": "2021-08-05", "close": 93.9, "volume": 133315.0}, {"date": "2021-08-06", "close": 95.82, "volume": 177472.0}, {"date": "2021-08-09", "close": 93.78, "volume": 134863.0}, {"date": "2021-08-10", "close": 93.99, "volume": 130856.0}, {"date": "2021-08-11", "close": 95.78, "volume": 109724.0}, {"date": "2021-08-12", "close": 93.86, "volume": 471104.0}, {"date": "2021-08-13", "close": 92.95, "volume": 107705.0}, {"date": "2021-08-16", "close": 93.24, "volume": 310507.0}, {"date": "2021-08-17", "close": 91.79, "volume": 108494.0}, {"date": "2021-08-18", "close": 90.57, "volume": 92510.0}, {"date": "2021-08-19", "close": 89.3, "volume": 107776.0}, {"date": "2021-08-20", "close": 90.58, "volume": 155462.0}, {"date": "2021-08-23", "close": 91.23, "volume": 112172.0}, {"date": "2021-08-24", "close": 91.85, "volume": 128821.0}, {"date": "2021-08-25", "close": 91.92, "volume": 430318.0}, {"date": "2021-08-26", "close": 90.27, "volume": 508047.0}, {"date": "2021-08-27", "close": 93.07, "volume": 417908.0}, {"date": "2021-08-30", "close": 90.69, "volume": 196295.0}, {"date": "2021-08-31", "close": 91.58, "volume": 131361.0}, {"date": "2021-09-01", "close": 91.1, "volume": 137653.0}, {"date": "2021-09-02", "close": 90.56, "volume": 218434.0}, {"date": "2021-09-03", "close": 90.93, "volume": 143518.0}, {"date": "2021-09-07", "close": 90.27, "volume": 224784.0}, {"date": "2021-09-08", "close": 89.08, "volume": 159802.0}, {"date": "2021-09-09", "close": 89.2, "volume": 234776.0}, {"date": "2021-09-10", "close": 88.62, "volume": 278298.0}, {"date": "2021-09-13", "close": 89.98, "volume": 184894.0}, {"date": "2021-09-14", "close": 88.18, "volume": 178612.0}, {"date": "2021-09-15", "close": 89.97, "volume": 281761.0}, {"date": "2021-09-16", "close": 89.63, "volume": 262381.0}, {"date": "2021-09-17", "close": 90.26, "volume": 1061079.0}, {"date": "2021-09-20", "close": 89.24, "volume": 302471.0}, {"date": "2021-09-21", "close": 88.85, "volume": 295263.0}, {"date": "2021-09-22", "close": 90.01, "volume": 236641.0}, {"date": "2021-09-23", "close": 93.7, "volume": 267074.0}, {"date": "2021-09-24", "close": 95.55, "volume": 207968.0}, {"date": "2021-09-27", "close": 98.29, "volume": 259204.0}, {"date": "2021-09-28", "close": 97.25, "volume": 158213.0}, {"date": "2021-09-29", "close": 98.65, "volume": 154967.0}, {"date": "2021-09-30", "close": 96.71, "volume": 254815.0}, {"date": "2021-10-01", "close": 99.09, "volume": 166541.0}, {"date": "2021-10-04", "close": 100.24, "volume": 222825.0}, {"date": "2021-10-05", "close": 100.63, "volume": 129498.0}, {"date": "2021-10-06", "close": 99.58, "volume": 101628.0}, {"date": "2021-10-07", "close": 101.15, "volume": 212081.0}, {"date": "2021-10-08", "close": 101.12, "volume": 114701.0}, {"date": "2021-10-11", "close": 100.23, "volume": 94394.0}, {"date": "2021-10-12", "close": 99.85, "volume": 92293.0}, {"date": "2021-10-13", "close": 99.32, "volume": 83867.0}, {"date": "2021-10-14", "close": 100.04, "volume": 123219.0}, {"date": "2021-10-15", "close": 99.82, "volume": 306962.0}, {"date": "2021-10-18", "close": 99.42, "volume": 174952.0}, {"date": "2021-10-19", "close": 99.57, "volume": 187354.0}, {"date": "2021-10-20", "close": 102.12, "volume": 203659.0}, {"date": "2021-10-21", "close": 102.31, "volume": 207473.0}, {"date": "2021-10-22", "close": 103.61, "volume": 92243.0}, {"date": "2021-10-25", "close": 103.73, "volume": 175594.0}, {"date": "2021-10-26", "close": 104.55, "volume": 190989.0}, {"date": "2021-10-27", "close": 96.81, "volume": 229376.0}, {"date": "2021-10-28", "close": 99.7, "volume": 216403.0}, {"date": "2021-10-29", "close": 98.82, "volume": 285419.0}, {"date": "2021-11-01", "close": 101.64, "volume": 207180.0}, {"date": "2021-11-02", "close": 100.04, "volume": 134282.0}, {"date": "2021-11-03", "close": 103.35, "volume": 145957.0}, {"date": "2021-11-04", "close": 102.37, "volume": 129300.0}, {"date": "2021-11-05", "close": 104.2, "volume": 140034.0}, {"date": "2021-11-08", "close": 104.68, "volume": 165232.0}, {"date": "2021-11-09", "close": 104.8, "volume": 118803.0}, {"date": "2021-11-10", "close": 105.1, "volume": 146127.0}, {"date": "2021-11-11", "close": 106.23, "volume": 119843.0}, {"date": "2021-11-12", "close": 105.52, "volume": 138185.0}, {"date": "2021-11-15", "close": 106.18, "volume": 132793.0}, {"date": "2021-11-16", "close": 105.95, "volume": 183458.0}, {"date": "2021-11-17", "close": 106.08, "volume": 179606.0}, {"date": "2021-11-18", "close": 107.49, "volume": 201111.0}, {"date": "2021-11-19", "close": 106.23, "volume": 275865.0}, {"date": "2021-11-22", "close": 107.23, "volume": 140520.0}, {"date": "2021-11-23", "close": 108.36, "volume": 213991.0}, {"date": "2021-11-24", "close": 107.47, "volume": 85692.0}, {"date": "2021-11-26", "close": 102.03, "volume": 137199.0}, {"date": "2021-11-29", "close": 102.09, "volume": 174670.0}, {"date": "2021-11-30", "close": 100.58, "volume": 221086.0}, {"date": "2021-12-01", "close": 99.9, "volume": 198200.0}, {"date": "2021-12-02", "close": 103.42, "volume": 188073.0}, {"date": "2021-12-03", "close": 102.15, "volume": 154345.0}, {"date": "2021-12-06", "close": 104.21, "volume": 268165.0}, {"date": "2021-12-07", "close": 103.77, "volume": 237402.0}, {"date": "2021-12-08", "close": 105.32, "volume": 276410.0}, {"date": "2021-12-09", "close": 104.56, "volume": 175305.0}, {"date": "2021-12-10", "close": 105.14, "volume": 166644.0}, {"date": "2021-12-13", "close": 104.7, "volume": 257412.0}, {"date": "2021-12-14", "close": 104.65, "volume": 255001.0}, {"date": "2021-12-15", "close": 104.38, "volume": 371814.0}, {"date": "2021-12-16", "close": 104.35, "volume": 406377.0}, {"date": "2021-12-17", "close": 101.46, "volume": 1302184.0}, {"date": "2021-12-20", "close": 99.01, "volume": 216015.0}, {"date": "2021-12-21", "close": 103.43, "volume": 226277.0}, {"date": "2021-12-22", "close": 104.79, "volume": 219276.0}, {"date": "2021-12-23", "close": 105.19, "volume": 127397.0}, {"date": "2021-12-27", "close": 106.27, "volume": 123374.0}, {"date": "2021-12-28", "close": 106.36, "volume": 90425.0}, {"date": "2021-12-29", "close": 107.13, "volume": 111744.0}, {"date": "2021-12-30", "close": 106.4, "volume": 108174.0}, {"date": "2021-12-31", "close": 106.11, "volume": 138093.0}, {"date": "2022-01-03", "close": 107.43, "volume": 266088.0}, {"date": "2022-01-04", "close": 108.13, "volume": 444774.0}, {"date": "2022-01-05", "close": 106.32, "volume": 241286.0}, {"date": "2022-01-06", "close": 110.09, "volume": 209920.0}, {"date": "2022-01-07", "close": 109.54, "volume": 203284.0}, {"date": "2022-01-10", "close": 108.89, "volume": 250777.0}, {"date": "2022-01-11", "close": 109.64, "volume": 215112.0}, {"date": "2022-01-12", "close": 109.83, "volume": 182644.0}, {"date": "2022-01-13", "close": 110.55, "volume": 113953.0}, {"date": "2022-01-14", "close": 111.41, "volume": 215080.0}, {"date": "2022-01-18", "close": 109.31, "volume": 175333.0}, {"date": "2022-01-19", "close": 103.93, "volume": 511819.0}, {"date": "2022-01-20", "close": 101.14, "volume": 361977.0}, {"date": "2022-01-21", "close": 100.53, "volume": 332367.0}, {"date": "2022-01-24", "close": 103.24, "volume": 296049.0}, {"date": "2022-01-25", "close": 101.45, "volume": 506866.0}, {"date": "2022-01-26", "close": 96.19, "volume": 455157.0}, {"date": "2022-01-27", "close": 96.11, "volume": 477452.0}, {"date": "2022-01-28", "close": 98.22, "volume": 456674.0}, {"date": "2022-01-31", "close": 98.45, "volume": 2212697.0}, {"date": "2022-02-01", "close": 101.88, "volume": 309627.0}, {"date": "2022-02-02", "close": 101.67, "volume": 244263.0}, {"date": "2022-02-03", "close": 100.81, "volume": 207004.0}, {"date": "2022-02-04", "close": 103.35, "volume": 214121.0}, {"date": "2022-02-07", "close": 102.54, "volume": 150006.0}, {"date": "2022-02-08", "close": 104.37, "volume": 190305.0}, {"date": "2022-02-09", "close": 103.23, "volume": 190529.0}, {"date": "2022-02-10", "close": 102.8, "volume": 306326.0}, {"date": "2022-02-11", "close": 102.93, "volume": 251131.0}, {"date": "2022-02-14", "close": 102.37, "volume": 208344.0}, {"date": "2022-02-15", "close": 104.08, "volume": 216311.0}, {"date": "2022-02-16", "close": 103.95, "volume": 181952.0}, {"date": "2022-02-17", "close": 101.79, "volume": 218352.0}, {"date": "2022-02-18", "close": 102.09, "volume": 182276.0}, {"date": "2022-02-22", "close": 101.43, "volume": 171051.0}, {"date": "2022-02-23", "close": 99.46, "volume": 143790.0}, {"date": "2022-02-24", "close": 98.97, "volume": 287028.0}, {"date": "2022-02-25", "close": 102.68, "volume": 161994.0}, {"date": "2022-02-28", "close": 101.86, "volume": 210121.0}, {"date": "2022-03-01", "close": 96.44, "volume": 649225.0}, {"date": "2022-03-02", "close": 101.46, "volume": 227685.0}, {"date": "2022-03-03", "close": 100.58, "volume": 169638.0}, {"date": "2022-03-04", "close": 98.27, "volume": 146219.0}, {"date": "2022-03-07", "close": 95.24, "volume": 189524.0}, {"date": "2022-03-08", "close": 96.95, "volume": 222040.0}, {"date": "2022-03-09", "close": 97.38, "volume": 212316.0}, {"date": "2022-03-10", "close": 97.95, "volume": 146656.0}, {"date": "2022-03-11", "close": 99.24, "volume": 182253.0}, {"date": "2022-03-14", "close": 100.36, "volume": 205535.0}, {"date": "2022-03-15", "close": 100.42, "volume": 151300.0}, {"date": "2022-03-16", "close": 102.09, "volume": 230676.0}, {"date": "2022-03-17", "close": 101.0, "volume": 182072.0}, {"date": "2022-03-18", "close": 100.0, "volume": 656547.0}, {"date": "2022-03-21", "close": 100.53, "volume": 278300.0}, {"date": "2022-03-22", "close": 101.76, "volume": 199256.0}, {"date": "2022-03-23", "close": 98.02, "volume": 137320.0}, {"date": "2022-03-24", "close": 99.34, "volume": 128026.0}, {"date": "2022-03-25", "close": 101.47, "volume": 129237.0}, {"date": "2022-03-28", "close": 99.8, "volume": 148161.0}, {"date": "2022-03-29", "close": 101.54, "volume": 205585.0}, {"date": "2022-03-30", "close": 98.38, "volume": 197983.0}, {"date": "2022-03-31", "close": 97.16, "volume": 180804.0}, {"date": "2022-04-01", "close": 97.61, "volume": 298918.0}, {"date": "2022-04-04", "close": 96.67, "volume": 136602.0}, {"date": "2022-04-05", "close": 96.17, "volume": 132899.0}, {"date": "2022-04-06", "close": 94.92, "volume": 172519.0}, {"date": "2022-04-07", "close": 94.13, "volume": 305261.0}, {"date": "2022-04-08", "close": 93.15, "volume": 266690.0}, {"date": "2022-04-11", "close": 94.01, "volume": 213663.0}, {"date": "2022-04-12", "close": 93.0, "volume": 186361.0}, {"date": "2022-04-13", "close": 94.59, "volume": 214850.0}, {"date": "2022-04-14", "close": 93.18, "volume": 133178.0}, {"date": "2022-04-18", "close": 93.32, "volume": 150761.0}, {"date": "2022-04-19", "close": 96.4, "volume": 183693.0}, {"date": "2022-04-20", "close": 97.29, "volume": 108568.0}, {"date": "2022-04-21", "close": 96.31, "volume": 169067.0}, {"date": "2022-04-22", "close": 93.62, "volume": 188887.0}, {"date": "2022-04-25", "close": 93.78, "volume": 263582.0}, {"date": "2022-04-26", "close": 91.35, "volume": 195890.0}, {"date": "2022-04-27", "close": 94.02, "volume": 314922.0}, {"date": "2022-04-28", "close": 93.56, "volume": 311566.0}, {"date": "2022-04-29", "close": 90.18, "volume": 594551.0}, {"date": "2022-05-02", "close": 90.84, "volume": 236160.0}, {"date": "2022-05-03", "close": 91.67, "volume": 158358.0}, {"date": "2022-05-04", "close": 93.38, "volume": 176088.0}, {"date": "2022-05-05", "close": 90.54, "volume": 184518.0}, {"date": "2022-05-06", "close": 90.23, "volume": 219586.0}, {"date": "2022-05-09", "close": 91.02, "volume": 236913.0}, {"date": "2022-05-10", "close": 90.33, "volume": 237447.0}, {"date": "2022-05-11", "close": 89.2, "volume": 142714.0}, {"date": "2022-05-12", "close": 89.95, "volume": 167467.0}, {"date": "2022-05-13", "close": 89.59, "volume": 189495.0}, {"date": "2022-05-16", "close": 88.94, "volume": 166611.0}, {"date": "2022-05-17", "close": 90.81, "volume": 133740.0}, {"date": "2022-05-18", "close": 88.52, "volume": 147142.0}, {"date": "2022-05-19", "close": 87.45, "volume": 271627.0}, {"date": "2022-05-20", "close": 87.52, "volume": 177972.0}, {"date": "2022-05-23", "close": 88.96, "volume": 129218.0}, {"date": "2022-05-24", "close": 88.54, "volume": 199093.0}, {"date": "2022-05-25", "close": 89.19, "volume": 117885.0}, {"date": "2022-05-26", "close": 91.37, "volume": 153643.0}, {"date": "2022-05-27", "close": 92.41, "volume": 434402.0}, {"date": "2022-05-31", "close": 92.35, "volume": 687701.0}, {"date": "2022-06-01", "close": 91.46, "volume": 117676.0}, {"date": "2022-06-02", "close": 93.28, "volume": 127960.0}, {"date": "2022-06-03", "close": 92.21, "volume": 137389.0}, {"date": "2022-06-06", "close": 92.1, "volume": 162515.0}, {"date": "2022-06-07", "close": 92.63, "volume": 163245.0}, {"date": "2022-06-08", "close": 91.4, "volume": 329445.0}, {"date": "2022-06-09", "close": 88.39, "volume": 384048.0}, {"date": "2022-06-10", "close": 84.96, "volume": 215706.0}, {"date": "2022-06-13", "close": 84.23, "volume": 307045.0}, {"date": "2022-06-14", "close": 84.45, "volume": 238537.0}, {"date": "2022-06-15", "close": 85.19, "volume": 245059.0}, {"date": "2022-06-16", "close": 82.1, "volume": 242310.0}, {"date": "2022-06-17", "close": 84.83, "volume": 778344.0}, {"date": "2022-06-21", "close": 85.53, "volume": 261884.0}, {"date": "2022-06-22", "close": 85.99, "volume": 189522.0}, {"date": "2022-06-23", "close": 85.3, "volume": 148905.0}, {"date": "2022-06-24", "close": 88.03, "volume": 364139.0}, {"date": "2022-06-27", "close": 88.0, "volume": 177688.0}, {"date": "2022-06-28", "close": 87.49, "volume": 130889.0}, {"date": "2022-06-29", "close": 86.56, "volume": 100245.0}, {"date": "2022-06-30", "close": 86.1, "volume": 145665.0}, {"date": "2022-07-01", "close": 87.13, "volume": 164784.0}, {"date": "2022-07-05", "close": 87.82, "volume": 147220.0}, {"date": "2022-07-06", "close": 88.17, "volume": 191496.0}, {"date": "2022-07-07", "close": 89.05, "volume": 204855.0}, {"date": "2022-07-08", "close": 88.99, "volume": 144420.0}, {"date": "2022-07-11", "close": 88.21, "volume": 97820.0}, {"date": "2022-07-12", "close": 87.49, "volume": 167484.0}, {"date": "2022-07-13", "close": 85.96, "volume": 137180.0}, {"date": "2022-07-14", "close": 84.68, "volume": 141322.0}, {"date": "2022-07-15", "close": 86.84, "volume": 204352.0}, {"date": "2022-07-18", "close": 86.16, "volume": 215788.0}, {"date": "2022-07-19", "close": 88.66, "volume": 155050.0}, {"date": "2022-07-20", "close": 89.48, "volume": 167212.0}, {"date": "2022-07-21", "close": 90.13, "volume": 139060.0}, {"date": "2022-07-22", "close": 89.75, "volume": 94690.0}, {"date": "2022-07-25", "close": 91.76, "volume": 440846.0}, {"date": "2022-07-26", "close": 92.11, "volume": 276327.0}, {"date": "2022-07-27", "close": 91.42, "volume": 350445.0}, {"date": "2022-07-28", "close": 89.83, "volume": 254048.0}, {"date": "2022-07-29", "close": 90.5, "volume": 507260.0}, {"date": "2022-08-01", "close": 90.77, "volume": 263474.0}, {"date": "2022-08-02", "close": 90.86, "volume": 155306.0}, {"date": "2022-08-03", "close": 91.47, "volume": 162265.0}, {"date": "2022-08-04", "close": 92.62, "volume": 182700.0}, {"date": "2022-08-05", "close": 93.19, "volume": 170694.0}, {"date": "2022-08-08", "close": 92.81, "volume": 136737.0}, {"date": "2022-08-09", "close": 93.34, "volume": 190498.0}, {"date": "2022-08-10", "close": 94.73, "volume": 139499.0}, {"date": "2022-08-11", "close": 95.63, "volume": 86756.0}, {"date": "2022-08-12", "close": 97.47, "volume": 109702.0}, {"date": "2022-08-15", "close": 98.48, "volume": 102656.0}, {"date": "2022-08-16", "close": 98.8, "volume": 134480.0}, {"date": "2022-08-17", "close": 98.7, "volume": 137396.0}, {"date": "2022-08-18", "close": 98.81, "volume": 197424.0}, {"date": "2022-08-19", "close": 96.54, "volume": 179168.0}, {"date": "2022-08-22", "close": 94.81, "volume": 159348.0}, {"date": "2022-08-23", "close": 92.65, "volume": 158590.0}, {"date": "2022-08-24", "close": 91.78, "volume": 116923.0}, {"date": "2022-08-25", "close": 93.12, "volume": 137503.0}, {"date": "2022-08-26", "close": 91.21, "volume": 131290.0}, {"date": "2022-08-29", "close": 89.75, "volume": 99984.0}, {"date": "2022-08-30", "close": 90.95, "volume": 196871.0}, {"date": "2022-08-31", "close": 89.47, "volume": 183260.0}, {"date": "2022-09-01", "close": 89.82, "volume": 573455.0}, {"date": "2022-09-02", "close": 88.88, "volume": 141251.0}, {"date": "2022-09-06", "close": 87.93, "volume": 120391.0}, {"date": "2022-09-07", "close": 89.32, "volume": 135251.0}, {"date": "2022-09-08", "close": 89.93, "volume": 155868.0}, {"date": "2022-09-09", "close": 90.36, "volume": 129925.0}, {"date": "2022-09-12", "close": 91.13, "volume": 179644.0}, {"date": "2022-09-13", "close": 87.93, "volume": 153975.0}, {"date": "2022-09-14", "close": 89.08, "volume": 172042.0}, {"date": "2022-09-15", "close": 89.7, "volume": 128688.0}, {"date": "2022-09-16", "close": 89.53, "volume": 446204.0}, {"date": "2022-09-19", "close": 91.09, "volume": 91128.0}, {"date": "2022-09-20", "close": 91.02, "volume": 91859.0}, {"date": "2022-09-21", "close": 90.17, "volume": 122196.0}, {"date": "2022-09-22", "close": 88.88, "volume": 129658.0}, {"date": "2022-09-23", "close": 87.51, "volume": 100650.0}, {"date": "2022-09-26", "close": 87.3, "volume": 129727.0}, {"date": "2022-09-27", "close": 84.84, "volume": 191003.0}, {"date": "2022-09-28", "close": 85.86, "volume": 177955.0}, {"date": "2022-09-29", "close": 85.18, "volume": 166968.0}, {"date": "2022-09-30", "close": 84.29, "volume": 183573.0}, {"date": "2022-10-03", "close": 86.76, "volume": 133944.0}, {"date": "2022-10-04", "close": 90.58, "volume": 133589.0}, {"date": "2022-10-05", "close": 89.83, "volume": 118520.0}, {"date": "2022-10-06", "close": 89.52, "volume": 92813.0}, {"date": "2022-10-07", "close": 86.64, "volume": 142702.0}, {"date": "2022-10-10", "close": 87.13, "volume": 133542.0}, {"date": "2022-10-11", "close": 87.07, "volume": 210372.0}, {"date": "2022-10-12", "close": 86.61, "volume": 160601.0}, {"date": "2022-10-13", "close": 90.3, "volume": 150611.0}, {"date": "2022-10-14", "close": 88.41, "volume": 171418.0}, {"date": "2022-10-17", "close": 90.83, "volume": 236111.0}, {"date": "2022-10-18", "close": 91.26, "volume": 201234.0}, {"date": "2022-10-19", "close": 90.33, "volume": 189914.0}, {"date": "2022-10-20", "close": 86.78, "volume": 211637.0}, {"date": "2022-10-21", "close": 87.48, "volume": 224886.0}, {"date": "2022-10-24", "close": 88.68, "volume": 237640.0}, {"date": "2022-10-25", "close": 89.37, "volume": 255791.0}, {"date": "2022-10-26", "close": 80.16, "volume": 874162.0}, {"date": "2022-10-27", "close": 77.66, "volume": 330876.0}, {"date": "2022-10-28", "close": 80.49, "volume": 277204.0}, {"date": "2022-10-31", "close": 83.22, "volume": 499415.0}, {"date": "2022-11-01", "close": 82.74, "volume": 204019.0}, {"date": "2022-11-02", "close": 81.06, "volume": 235213.0}, {"date": "2022-11-03", "close": 81.07, "volume": 152184.0}, {"date": "2022-11-04", "close": 82.58, "volume": 120137.0}, {"date": "2022-11-07", "close": 83.03, "volume": 110549.0}, {"date": "2022-11-08", "close": 82.46, "volume": 148003.0}, {"date": "2022-11-09", "close": 82.15, "volume": 121808.0}, {"date": "2022-11-10", "close": 85.8, "volume": 168063.0}, {"date": "2022-11-11", "close": 85.26, "volume": 116025.0}, {"date": "2022-11-14", "close": 83.74, "volume": 187997.0}, {"date": "2022-11-15", "close": 84.19, "volume": 143767.0}, {"date": "2022-11-16", "close": 83.09, "volume": 135788.0}, {"date": "2022-11-17", "close": 82.74, "volume": 182583.0}, {"date": "2022-11-18", "close": 84.86, "volume": 170331.0}, {"date": "2022-11-21", "close": 83.61, "volume": 140939.0}, {"date": "2022-11-22", "close": 84.26, "volume": 109266.0}, {"date": "2022-11-23", "close": 83.88, "volume": 99890.0}, {"date": "2022-11-25", "close": 85.46, "volume": 68340.0}, {"date": "2022-11-28", "close": 83.46, "volume": 137789.0}, {"date": "2022-11-29", "close": 83.75, "volume": 122539.0}, {"date": "2022-11-30", "close": 85.52, "volume": 415085.0}, {"date": "2022-12-01", "close": 84.75, "volume": 144538.0}, {"date": "2022-12-02", "close": 85.19, "volume": 160025.0}, {"date": "2022-12-05", "close": 81.66, "volume": 181963.0}, {"date": "2022-12-06", "close": 80.66, "volume": 188830.0}, {"date": "2022-12-07", "close": 81.19, "volume": 169220.0}, {"date": "2022-12-08", "close": 81.53, "volume": 216169.0}, {"date": "2022-12-09", "close": 81.02, "volume": 164503.0}, {"date": "2022-12-12", "close": 81.63, "volume": 156867.0}, {"date": "2022-12-13", "close": 81.22, "volume": 191078.0}, {"date": "2022-12-14", "close": 79.66, "volume": 186692.0}, {"date": "2022-12-15", "close": 77.84, "volume": 175164.0}, {"date": "2022-12-16", "close": 77.72, "volume": 975210.0}, {"date": "2022-12-19", "close": 78.45, "volume": 182517.0}, {"date": "2022-12-20", "close": 79.76, "volume": 182959.0}, {"date": "2022-12-21", "close": 81.68, "volume": 161787.0}, {"date": "2022-12-22", "close": 81.3, "volume": 110161.0}, {"date": "2022-12-23", "close": 82.17, "volume": 161657.0}, {"date": "2022-12-27", "close": 82.33, "volume": 141192.0}, {"date": "2022-12-28", "close": 82.29, "volume": 128078.0}, {"date": "2022-12-29", "close": 84.08, "volume": 140519.0}, {"date": "2022-12-30", "close": 83.52, "volume": 115413.0}, {"date": "2023-01-03", "close": 82.56, "volume": 203657.0}, {"date": "2023-01-04", "close": 82.21, "volume": 170903.0}, {"date": "2023-01-05", "close": 81.92, "volume": 164645.0}, {"date": "2023-01-06", "close": 84.5, "volume": 164515.0}, {"date": "2023-01-09", "close": 84.25, "volume": 193199.0}, {"date": "2023-01-10", "close": 84.57, "volume": 151004.0}, {"date": "2023-01-11", "close": 85.1, "volume": 202276.0}, {"date": "2023-01-12", "close": 86.65, "volume": 164097.0}, {"date": "2023-01-13", "close": 86.91, "volume": 148907.0}, {"date": "2023-01-17", "close": 85.37, "volume": 169830.0}, {"date": "2023-01-18", "close": 82.66, "volume": 230423.0}, {"date": "2023-01-19", "close": 82.85, "volume": 140163.0}, {"date": "2023-01-20", "close": 85.13, "volume": 215681.0}, {"date": "2023-01-23", "close": 86.57, "volume": 179400.0}, {"date": "2023-01-24", "close": 85.35, "volume": 165005.0}, {"date": "2023-01-25", "close": 87.99, "volume": 259791.0}, {"date": "2023-01-26", "close": 87.71, "volume": 223143.0}, {"date": "2023-01-27", "close": 87.84, "volume": 168237.0}, {"date": "2023-01-30", "close": 88.06, "volume": 242119.0}, {"date": "2023-01-31", "close": 90.19, "volume": 1060456.0}, {"date": "2023-02-01", "close": 90.2, "volume": 248203.0}, {"date": "2023-02-02", "close": 91.28, "volume": 383725.0}, {"date": "2023-02-03", "close": 91.16, "volume": 331456.0}, {"date": "2023-02-06", "close": 91.49, "volume": 198646.0}, {"date": "2023-02-07", "close": 91.96, "volume": 191846.0}, {"date": "2023-02-08", "close": 91.51, "volume": 122120.0}, {"date": "2023-02-09", "close": 90.94, "volume": 161008.0}, {"date": "2023-02-10", "close": 90.83, "volume": 154819.0}, {"date": "2023-02-13", "close": 91.77, "volume": 110086.0}, {"date": "2023-02-14", "close": 91.19, "volume": 195399.0}, {"date": "2023-02-15", "close": 91.43, "volume": 139508.0}, {"date": "2023-02-16", "close": 90.76, "volume": 140834.0}, {"date": "2023-02-17", "close": 91.67, "volume": 354181.0}, {"date": "2023-02-21", "close": 90.99, "volume": 153594.0}, {"date": "2023-02-22", "close": 90.79, "volume": 187775.0}, {"date": "2023-02-23", "close": 91.26, "volume": 175705.0}, {"date": "2023-02-24", "close": 91.17, "volume": 159013.0}, {"date": "2023-02-27", "close": 91.06, "volume": 167304.0}, {"date": "2023-02-28", "close": 90.66, "volume": 249300.0}, {"date": "2023-03-01", "close": 89.95, "volume": 168256.0}, {"date": "2023-03-02", "close": 88.03, "volume": 174627.0}, {"date": "2023-03-03", "close": 88.85, "volume": 121628.0}, {"date": "2023-03-06", "close": 88.32, "volume": 124306.0}, {"date": "2023-03-07", "close": 85.81, "volume": 115366.0}, {"date": "2023-03-08", "close": 86.17, "volume": 193248.0}, {"date": "2023-03-09", "close": 79.76, "volume": 253428.0}, {"date": "2023-03-10", "close": 77.09, "volume": 404317.0}, {"date": "2023-03-13", "close": 65.08, "volume": 2506934.0}, {"date": "2023-03-14", "close": 64.13, "volume": 1256303.0}, {"date": "2023-03-15", "close": 64.5, "volume": 1097189.0}, {"date": "2023-03-16", "close": 65.28, "volume": 783729.0}, {"date": "2023-03-17", "close": 58.27, "volume": 1703045.0}, {"date": "2023-03-20", "close": 60.46, "volume": 730768.0}, {"date": "2023-03-21", "close": 64.19, "volume": 594821.0}, {"date": "2023-03-22", "close": 60.44, "volume": 405335.0}, {"date": "2023-03-23", "close": 58.68, "volume": 548386.0}, {"date": "2023-03-24", "close": 59.31, "volume": 997862.0}, {"date": "2023-03-27", "close": 59.25, "volume": 644512.0}, {"date": "2023-03-28", "close": 58.88, "volume": 574503.0}, {"date": "2023-03-29", "close": 59.67, "volume": 562556.0}, {"date": "2023-03-30", "close": 58.64, "volume": 357440.0}, {"date": "2023-03-31", "close": 57.72, "volume": 774496.0}, {"date": "2023-04-03", "close": 57.28, "volume": 430037.0}, {"date": "2023-04-04", "close": 57.54, "volume": 580420.0}, {"date": "2023-04-05", "close": 58.19, "volume": 648585.0}, {"date": "2023-04-06", "close": 58.25, "volume": 412592.0}, {"date": "2023-04-10", "close": 58.15, "volume": 517021.0}, {"date": "2023-04-11", "close": 57.71, "volume": 279360.0}, {"date": "2023-04-12", "close": 57.48, "volume": 389881.0}, {"date": "2023-04-13", "close": 59.36, "volume": 409253.0}, {"date": "2023-04-14", "close": 58.19, "volume": 286826.0}, {"date": "2023-04-17", "close": 60.03, "volume": 324979.0}, {"date": "2023-04-18", "close": 58.11, "volume": 213999.0}, {"date": "2023-04-19", "close": 59.78, "volume": 368908.0}, {"date": "2023-04-20", "close": 58.33, "volume": 307316.0}, {"date": "2023-04-21", "close": 58.27, "volume": 282321.0}, {"date": "2023-04-24", "close": 57.93, "volume": 417732.0}, {"date": "2023-04-25", "close": 55.8, "volume": 557129.0}, {"date": "2023-04-26", "close": 61.55, "volume": 729271.0}, {"date": "2023-04-27", "close": 63.18, "volume": 749637.0}, {"date": "2023-04-28", "close": 63.61, "volume": 3946505.0}, {"date": "2023-05-01", "close": 60.27, "volume": 515517.0}, {"date": "2023-05-02", "close": 56.09, "volume": 636646.0}, {"date": "2023-05-03", "close": 55.72, "volume": 485190.0}, {"date": "2023-05-04", "close": 54.27, "volume": 671057.0}, {"date": "2023-05-05", "close": 57.88, "volume": 567369.0}, {"date": "2023-05-08", "close": 55.79, "volume": 295702.0}, {"date": "2023-05-09", "close": 56.76, "volume": 441502.0}, {"date": "2023-05-10", "close": 56.33, "volume": 316790.0}, {"date": "2023-05-11", "close": 54.54, "volume": 411101.0}, {"date": "2023-05-12", "close": 54.73, "volume": 248882.0}, {"date": "2023-05-15", "close": 57.18, "volume": 332355.0}, {"date": "2023-05-16", "close": 55.66, "volume": 283826.0}, {"date": "2023-05-17", "close": 59.36, "volume": 402232.0}, {"date": "2023-05-18", "close": 59.92, "volume": 332496.0}, {"date": "2023-05-19", "close": 58.17, "volume": 397161.0}, {"date": "2023-05-22", "close": 59.72, "volume": 288190.0}, {"date": "2023-05-23", "close": 61.33, "volume": 351940.0}, {"date": "2023-05-24", "close": 60.29, "volume": 215291.0}, {"date": "2023-05-25", "close": 59.33, "volume": 258274.0}, {"date": "2023-05-26", "close": 59.62, "volume": 163350.0}, {"date": "2023-05-30", "close": 59.58, "volume": 235543.0}, {"date": "2023-05-31", "close": 56.64, "volume": 403506.0}, {"date": "2023-06-01", "close": 58.76, "volume": 315314.0}, {"date": "2023-06-02", "close": 63.6, "volume": 449520.0}, {"date": "2023-06-05", "close": 62.09, "volume": 414273.0}, {"date": "2023-06-06", "close": 65.47, "volume": 366168.0}, {"date": "2023-06-07", "close": 67.24, "volume": 594943.0}, {"date": "2023-06-08", "close": 66.6, "volume": 232834.0}, {"date": "2023-06-09", "close": 65.75, "volume": 208804.0}, {"date": "2023-06-12", "close": 63.85, "volume": 559175.0}, {"date": "2023-06-13", "close": 66.42, "volume": 321696.0}, {"date": "2023-06-14", "close": 64.29, "volume": 296225.0}, {"date": "2023-06-15", "close": 64.24, "volume": 335709.0}, {"date": "2023-06-16", "close": 63.16, "volume": 967724.0}, {"date": "2023-06-20", "close": 61.28, "volume": 536790.0}, {"date": "2023-06-21", "close": 59.43, "volume": 461593.0}, {"date": "2023-06-22", "close": 57.48, "volume": 446391.0}, {"date": "2023-06-23", "close": 57.4, "volume": 647760.0}, {"date": "2023-06-26", "close": 58.98, "volume": 471728.0}, {"date": "2023-06-27", "close": 61.32, "volume": 387296.0}, {"date": "2023-06-28", "close": 61.31, "volume": 328296.0}, {"date": "2023-06-29", "close": 61.99, "volume": 251073.0}, {"date": "2023-06-30", "close": 60.9, "volume": 286665.0}, {"date": "2023-07-03", "close": 61.93, "volume": 151763.0}, {"date": "2023-07-05", "close": 60.43, "volume": 249564.0}, {"date": "2023-07-06", "close": 59.19, "volume": 311057.0}, {"date": "2023-07-07", "close": 60.14, "volume": 854433.0}, {"date": "2023-07-10", "close": 60.0, "volume": 354580.0}, {"date": "2023-07-11", "close": 61.11, "volume": 350455.0}, {"date": "2023-07-12", "close": 62.8, "volume": 339874.0}, {"date": "2023-07-13", "close": 63.82, "volume": 350385.0}, {"date": "2023-07-14", "close": 62.51, "volume": 595275.0}, {"date": "2023-07-17", "close": 63.94, "volume": 492322.0}, {"date": "2023-07-18", "close": 67.22, "volume": 467268.0}, {"date": "2023-07-19", "close": 70.17, "volume": 697155.0}, {"date": "2023-07-20", "close": 68.73, "volume": 411556.0}, {"date": "2023-07-21", "close": 67.05, "volume": 578664.0}, {"date": "2023-07-24", "close": 69.36, "volume": 507421.0}, {"date": "2023-07-25", "close": 68.86, "volume": 484621.0}, {"date": "2023-07-26", "close": 72.52, "volume": 601969.0}, {"date": "2023-07-27", "close": 70.16, "volume": 581722.0}, {"date": "2023-07-28", "close": 70.66, "volume": 451470.0}, {"date": "2023-07-31", "close": 71.0, "volume": 4825589.0}, {"date": "2023-08-01", "close": 69.48, "volume": 539021.0}, {"date": "2023-08-02", "close": 69.34, "volume": 516982.0}, {"date": "2023-08-03", "close": 70.69, "volume": 332858.0}, {"date": "2023-08-04", "close": 71.72, "volume": 279685.0}, {"date": "2023-08-07", "close": 72.49, "volume": 309825.0}, {"date": "2023-08-08", "close": 70.65, "volume": 297207.0}, {"date": "2023-08-09", "close": 70.01, "volume": 177304.0}, {"date": "2023-08-10", "close": 69.58, "volume": 170423.0}, {"date": "2023-08-11", "close": 69.27, "volume": 338245.0}, {"date": "2023-08-14", "close": 67.78, "volume": 229935.0}, {"date": "2023-08-15", "close": 65.83, "volume": 190837.0}, {"date": "2023-08-16", "close": 64.95, "volume": 165592.0}, {"date": "2023-08-17", "close": 65.54, "volume": 238517.0}, {"date": "2023-08-18", "close": 65.45, "volume": 181784.0}, {"date": "2023-08-21", "close": 65.29, "volume": 173249.0}, {"date": "2023-08-22", "close": 63.24, "volume": 241127.0}, {"date": "2023-08-23", "close": 63.74, "volume": 142099.0}, {"date": "2023-08-24", "close": 64.4, "volume": 175884.0}, {"date": "2023-08-25", "close": 63.13, "volume": 251045.0}, {"date": "2023-08-28", "close": 63.61, "volume": 191368.0}, {"date": "2023-08-29", "close": 63.96, "volume": 211223.0}, {"date": "2023-08-30", "close": 63.47, "volume": 173763.0}, {"date": "2023-08-31", "close": 63.21, "volume": 408606.0}, {"date": "2023-09-01", "close": 64.6, "volume": 371386.0}, {"date": "2023-09-05", "close": 63.29, "volume": 276878.0}, {"date": "2023-09-06", "close": 61.77, "volume": 176547.0}, {"date": "2023-09-07", "close": 61.13, "volume": 270509.0}, {"date": "2023-09-08", "close": 61.76, "volume": 331217.0}, {"date": "2023-09-11", "close": 61.28, "volume": 210597.0}, {"date": "2023-09-12", "close": 61.87, "volume": 363194.0}, {"date": "2023-09-13", "close": 63.85, "volume": 395898.0}, {"date": "2023-09-14", "close": 64.43, "volume": 288162.0}, {"date": "2023-09-15", "close": 63.27, "volume": 610624.0}, {"date": "2023-09-18", "close": 62.12, "volume": 170109.0}, {"date": "2023-09-19", "close": 61.58, "volume": 210129.0}, {"date": "2023-09-20", "close": 61.32, "volume": 209368.0}, {"date": "2023-09-21", "close": 61.03, "volume": 243930.0}, {"date": "2023-09-22", "close": 61.04, "volume": 224583.0}, {"date": "2023-09-25", "close": 62.84, "volume": 276860.0}, {"date": "2023-09-26", "close": 61.97, "volume": 262529.0}, {"date": "2023-09-27", "close": 61.0, "volume": 200516.0}, {"date": "2023-09-28", "close": 61.53, "volume": 298182.0}, {"date": "2023-09-29", "close": 62.05, "volume": 319340.0}, {"date": "2023-10-02", "close": 60.3, "volume": 202409.0}, {"date": "2023-10-03", "close": 58.65, "volume": 241332.0}, {"date": "2023-10-04", "close": 59.19, "volume": 201581.0}, {"date": "2023-10-05", "close": 61.12, "volume": 202359.0}, {"date": "2023-10-06", "close": 61.73, "volume": 335387.0}, {"date": "2023-10-09", "close": 61.63, "volume": 148258.0}, {"date": "2023-10-10", "close": 63.08, "volume": 248767.0}, {"date": "2023-10-11", "close": 62.98, "volume": 188761.0}, {"date": "2023-10-12", "close": 62.21, "volume": 174345.0}, {"date": "2023-10-13", "close": 61.79, "volume": 276904.0}, {"date": "2023-10-16", "close": 63.48, "volume": 281904.0}, {"date": "2023-10-17", "close": 65.19, "volume": 274378.0}, {"date": "2023-10-18", "close": 63.34, "volume": 244216.0}, {"date": "2023-10-19", "close": 62.44, "volume": 276754.0}, {"date": "2023-10-20", "close": 60.91, "volume": 294881.0}, {"date": "2023-10-23", "close": 61.04, "volume": 302304.0}, {"date": "2023-10-24", "close": 61.33, "volume": 316678.0}, {"date": "2023-10-25", "close": 62.28, "volume": 387165.0}, {"date": "2023-10-26", "close": 63.75, "volume": 378380.0}, {"date": "2023-10-27", "close": 62.09, "volume": 225724.0}, {"date": "2023-10-30", "close": 62.82, "volume": 209422.0}, {"date": "2023-10-31", "close": 62.72, "volume": 185581.0}, {"date": "2023-11-01", "close": 63.49, "volume": 259743.0}, {"date": "2023-11-02", "close": 66.93, "volume": 452655.0}, {"date": "2023-11-03", "close": 69.32, "volume": 445297.0}, {"date": "2023-11-06", "close": 68.35, "volume": 412610.0}, {"date": "2023-11-07", "close": 67.48, "volume": 113608.0}, {"date": "2023-11-08", "close": 67.43, "volume": 182532.0}, {"date": "2023-11-09", "close": 65.92, "volume": 202464.0}, {"date": "2023-11-10", "close": 66.53, "volume": 142924.0}, {"date": "2023-11-13", "close": 66.79, "volume": 175251.0}, {"date": "2023-11-14", "close": 72.19, "volume": 324640.0}, {"date": "2023-11-15", "close": 73.96, "volume": 455949.0}, {"date": "2023-11-16", "close": 71.78, "volume": 408336.0}, {"date": "2023-11-17", "close": 73.0, "volume": 373736.0}, {"date": "2023-11-20", "close": 72.35, "volume": 420229.0}, {"date": "2023-11-21", "close": 70.97, "volume": 230521.0}, {"date": "2023-11-22", "close": 71.53, "volume": 162992.0}, {"date": "2023-11-24", "close": 71.3, "volume": 73473.0}, {"date": "2023-11-27", "close": 70.96, "volume": 303510.0}, {"date": "2023-11-28", "close": 70.73, "volume": 259178.0}, {"date": "2023-11-29", "close": 71.99, "volume": 322921.0}, {"date": "2023-11-30", "close": 71.66, "volume": 1003431.0}, {"date": "2023-12-01", "close": 74.65, "volume": 1571041.0}, {"date": "2023-12-04", "close": 76.0, "volume": 248205.0}, {"date": "2023-12-05", "close": 75.82, "volume": 260021.0}, {"date": "2023-12-06", "close": 75.49, "volume": 179091.0}, {"date": "2023-12-07", "close": 76.26, "volume": 221850.0}, {"date": "2023-12-08", "close": 76.27, "volume": 208294.0}, {"date": "2023-12-11", "close": 76.19, "volume": 243999.0}, {"date": "2023-12-12", "close": 75.3, "volume": 209908.0}, {"date": "2023-12-13", "close": 80.54, "volume": 493820.0}, {"date": "2023-12-14", "close": 84.28, "volume": 556711.0}, {"date": "2023-12-15", "close": 82.98, "volume": 1215918.0}, {"date": "2023-12-18", "close": 82.86, "volume": 327571.0}, {"date": "2023-12-19", "close": 83.61, "volume": 261374.0}, {"date": "2023-12-20", "close": 81.57, "volume": 316846.0}, {"date": "2023-12-21", "close": 82.43, "volume": 271053.0}, {"date": "2023-12-22", "close": 82.77, "volume": 292602.0}, {"date": "2023-12-26", "close": 83.72, "volume": 221980.0}, {"date": "2023-12-27", "close": 83.86, "volume": 131760.0}, {"date": "2023-12-28", "close": 84.59, "volume": 214015.0}, {"date": "2023-12-29", "close": 83.55, "volume": 243135.0}, {"date": "2024-01-02", "close": 83.89, "volume": 195378.0}, {"date": "2024-01-03", "close": 81.59, "volume": 196377.0}, {"date": "2024-01-04", "close": 81.08, "volume": 220203.0}, {"date": "2024-01-05", "close": 81.3, "volume": 191885.0}, {"date": "2024-01-08", "close": 82.29, "volume": 109111.0}, {"date": "2024-01-09", "close": 81.12, "volume": 177346.0}, {"date": "2024-01-10", "close": 81.59, "volume": 177390.0}, {"date": "2024-01-11", "close": 80.39, "volume": 211441.0}, {"date": "2024-01-12", "close": 79.54, "volume": 137533.0}, {"date": "2024-01-16", "close": 78.2, "volume": 215153.0}, {"date": "2024-01-17", "close": 78.48, "volume": 174668.0}, {"date": "2024-01-18", "close": 79.02, "volume": 106689.0}, {"date": "2024-01-19", "close": 80.69, "volume": 170905.0}, {"date": "2024-01-22", "close": 82.4, "volume": 163158.0}, {"date": "2024-01-23", "close": 80.66, "volume": 159408.0}, {"date": "2024-01-24", "close": 81.8, "volume": 308479.0}, {"date": "2024-01-25", "close": 81.47, "volume": 189215.0}, {"date": "2024-01-26", "close": 82.29, "volume": 140336.0}, {"date": "2024-01-29", "close": 83.47, "volume": 164238.0}, {"date": "2024-01-30", "close": 83.53, "volume": 219790.0}, {"date": "2024-01-31", "close": 82.5, "volume": 788201.0}, {"date": "2024-02-01", "close": 83.44, "volume": 473210.0}, {"date": "2024-02-02", "close": 82.22, "volume": 371426.0}, {"date": "2024-02-05", "close": 80.35, "volume": 259984.0}, {"date": "2024-02-06", "close": 79.54, "volume": 198700.0}, {"date": "2024-02-07", "close": 79.15, "volume": 224199.0}, {"date": "2024-02-08", "close": 80.29, "volume": 232356.0}, {"date": "2024-02-09", "close": 81.67, "volume": 191965.0}, {"date": "2024-02-12", "close": 82.94, "volume": 193085.0}, {"date": "2024-02-13", "close": 78.87, "volume": 355216.0}, {"date": "2024-02-14", "close": 79.98, "volume": 208343.0}, {"date": "2024-02-15", "close": 82.69, "volume": 300387.0}, {"date": "2024-02-16", "close": 81.1, "volume": 160557.0}, {"date": "2024-02-20", "close": 81.31, "volume": 137442.0}, {"date": "2024-02-21", "close": 80.68, "volume": 134689.0}, {"date": "2024-02-22", "close": 80.39, "volume": 169972.0}, {"date": "2024-02-23", "close": 80.75, "volume": 151741.0}, {"date": "2024-02-26", "close": 80.03, "volume": 135334.0}, {"date": "2024-02-27", "close": 80.68, "volume": 144361.0}, {"date": "2024-02-28", "close": 79.66, "volume": 208547.0}, {"date": "2024-02-29", "close": 81.61, "volume": 437542.0}, {"date": "2024-03-01", "close": 80.6, "volume": 265930.0}, {"date": "2024-03-04", "close": 80.47, "volume": 149516.0}, {"date": "2024-03-05", "close": 83.88, "volume": 208097.0}, {"date": "2024-03-06", "close": 83.76, "volume": 208328.0}, {"date": "2024-03-07", "close": 83.72, "volume": 125972.0}, {"date": "2024-03-08", "close": 82.87, "volume": 140854.0}, {"date": "2024-03-11", "close": 81.91, "volume": 173366.0}, {"date": "2024-03-12", "close": 79.85, "volume": 361124.0}, {"date": "2024-03-13", "close": 80.5, "volume": 200028.0}, {"date": "2024-03-14", "close": 79.27, "volume": 289283.0}, {"date": "2024-03-15", "close": 79.42, "volume": 683711.0}, {"date": "2024-03-18", "close": 78.53, "volume": 195857.0}, {"date": "2024-03-19", "close": 79.48, "volume": 151237.0}, {"date": "2024-03-20", "close": 81.12, "volume": 253358.0}, {"date": "2024-03-21", "close": 82.93, "volume": 242458.0}, {"date": "2024-03-22", "close": 81.18, "volume": 182675.0}, {"date": "2024-03-25", "close": 81.55, "volume": 59726.0}, {"date": "2024-03-26", "close": 82.41, "volume": 203414.0}, {"date": "2024-03-27", "close": 85.61, "volume": 184531.0}, {"date": "2024-03-28", "close": 86.99, "volume": 318710.0}, {"date": "2024-04-01", "close": 84.56, "volume": 339591.0}, {"date": "2024-04-02", "close": 83.25, "volume": 197612.0}, {"date": "2024-04-03", "close": 83.21, "volume": 191167.0}, {"date": "2024-04-04", "close": 82.89, "volume": 181849.0}, {"date": "2024-04-05", "close": 83.27, "volume": 178473.0}, {"date": "2024-04-08", "close": 84.24, "volume": 86614.0}, {"date": "2024-04-09", "close": 84.42, "volume": 94383.0}, {"date": "2024-04-10", "close": 80.71, "volume": 217295.0}, {"date": "2024-04-11", "close": 80.78, "volume": 123213.0}, {"date": "2024-04-12", "close": 80.07, "volume": 142293.0}, {"date": "2024-04-15", "close": 79.75, "volume": 140180.0}, {"date": "2024-04-16", "close": 79.44, "volume": 194988.0}, {"date": "2024-04-17", "close": 79.67, "volume": 193296.0}, {"date": "2024-04-18", "close": 80.2, "volume": 188967.0}, {"date": "2024-04-19", "close": 81.44, "volume": 317618.0}, {"date": "2024-04-22", "close": 83.56, "volume": 162490.0}, {"date": "2024-04-23", "close": 83.74, "volume": 129287.0}, {"date": "2024-04-24", "close": 84.78, "volume": 163120.0}, {"date": "2024-04-25", "close": 83.66, "volume": 137249.0}, {"date": "2024-04-26", "close": 83.17, "volume": 132250.0}, {"date": "2024-04-29", "close": 77.75, "volume": 2647796.0}, {"date": "2024-04-30", "close": 79.66, "volume": 1519267.0}, {"date": "2024-05-01", "close": 79.81, "volume": 1224017.0}, {"date": "2024-05-02", "close": 81.87, "volume": 807564.0}, {"date": "2024-05-03", "close": 82.56, "volume": 561263.0}, {"date": "2024-05-06", "close": 82.11, "volume": 377147.0}, {"date": "2024-05-07", "close": 82.21, "volume": 597356.0}, {"date": "2024-05-08", "close": 83.13, "volume": 428621.0}, {"date": "2024-05-09", "close": 81.6, "volume": 633843.0}, {"date": "2024-05-10", "close": 82.48, "volume": 836271.0}, {"date": "2024-05-13", "close": 83.77, "volume": 714385.0}, {"date": "2024-05-14", "close": 83.93, "volume": 587353.0}, {"date": "2024-05-15", "close": 86.0, "volume": 538442.0}, {"date": "2024-05-16", "close": 84.43, "volume": 330247.0}, {"date": "2024-05-17", "close": 86.14, "volume": 576301.0}, {"date": "2024-05-20", "close": 85.85, "volume": 641531.0}, {"date": "2024-05-21", "close": 85.6, "volume": 473900.0}, {"date": "2024-05-22", "close": 84.38, "volume": 319662.0}, {"date": "2024-05-23", "close": 82.16, "volume": 410856.0}, {"date": "2024-05-24", "close": 82.8, "volume": 205105.0}, {"date": "2024-05-28", "close": 80.58, "volume": 316593.0}, {"date": "2024-05-29", "close": 78.93, "volume": 480626.0}, {"date": "2024-05-30", "close": 80.79, "volume": 246563.0}, {"date": "2024-05-31", "close": 82.44, "volume": 352094.0}, {"date": "2024-06-03", "close": 81.37, "volume": 340441.0}, {"date": "2024-06-04", "close": 80.19, "volume": 419875.0}, {"date": "2024-06-05", "close": 80.78, "volume": 299215.0}, {"date": "2024-06-06", "close": 81.01, "volume": 306182.0}, {"date": "2024-06-07", "close": 80.88, "volume": 300668.0}, {"date": "2024-06-10", "close": 80.31, "volume": 450346.0}, {"date": "2024-06-11", "close": 79.85, "volume": 419023.0}, {"date": "2024-06-12", "close": 81.54, "volume": 315515.0}, {"date": "2024-06-13", "close": 80.77, "volume": 365881.0}, {"date": "2024-06-14", "close": 79.97, "volume": 274490.0}, {"date": "2024-06-17", "close": 80.66, "volume": 201994.0}, {"date": "2024-06-18", "close": 80.96, "volume": 604721.0}, {"date": "2024-06-20", "close": 80.54, "volume": 288714.0}, {"date": "2024-06-21", "close": 79.6, "volume": 718305.0}, {"date": "2024-06-24", "close": 82.51, "volume": 567455.0}, {"date": "2024-06-25", "close": 80.9, "volume": 317355.0}, {"date": "2024-06-26", "close": 81.27, "volume": 325629.0}, {"date": "2024-06-27", "close": 82.07, "volume": 223073.0}, {"date": "2024-06-28", "close": 83.42, "volume": 706417.0}, {"date": "2024-07-01", "close": 82.4, "volume": 624286.0}, {"date": "2024-07-02", "close": 83.71, "volume": 326740.0}, {"date": "2024-07-03", "close": 82.46, "volume": 194845.0}, {"date": "2024-07-05", "close": 81.58, "volume": 294368.0}, {"date": "2024-07-08", "close": 81.41, "volume": 269583.0}, {"date": "2024-07-09", "close": 83.67, "volume": 499217.0}, {"date": "2024-07-10", "close": 86.27, "volume": 437136.0}, {"date": "2024-07-11", "close": 89.08, "volume": 638516.0}, {"date": "2024-07-12", "close": 89.85, "volume": 442981.0}, {"date": "2024-07-15", "close": 92.38, "volume": 603563.0}, {"date": "2024-07-16", "close": 97.08, "volume": 766088.0}, {"date": "2024-07-17", "close": 96.84, "volume": 513635.0}, {"date": "2024-07-18", "close": 94.59, "volume": 639380.0}, {"date": "2024-07-19", "close": 94.71, "volume": 319696.0}, {"date": "2024-07-22", "close": 95.66, "volume": 390062.0}, {"date": "2024-07-23", "close": 97.22, "volume": 435834.0}, {"date": "2024-07-24", "close": 95.8, "volume": 388101.0}, {"date": "2024-07-25", "close": 97.72, "volume": 429744.0}, {"date": "2024-07-26", "close": 99.38, "volume": 294828.0}, {"date": "2024-07-29", "close": 98.03, "volume": 485726.0}, {"date": "2024-07-30", "close": 99.05, "volume": 825084.0}, {"date": "2024-07-31", "close": 102.02, "volume": 1410153.0}, {"date": "2024-08-01", "close": 97.77, "volume": 730199.0}, {"date": "2024-08-02", "close": 93.53, "volume": 635558.0}, {"date": "2024-08-05", "close": 90.56, "volume": 598030.0}, {"date": "2024-08-06", "close": 92.18, "volume": 525479.0}, {"date": "2024-08-07", "close": 91.725, "volume": 396119.0}, {"date": "2024-08-08", "close": 94.49, "volume": 302113.0}, {"date": "2024-08-09", "close": 93.35, "volume": 282153.0}, {"date": "2024-08-12", "close": 93.62, "volume": 304099.0}, {"date": "2024-08-13", "close": 94.93, "volume": 298751.0}, {"date": "2024-08-14", "close": 93.8, "volume": 162464.0}, {"date": "2024-08-15", "close": 96.45, "volume": 389948.0}, {"date": "2024-08-16", "close": 97.37, "volume": 260174.0}, {"date": "2024-08-19", "close": 98.67, "volume": 258200.0}, {"date": "2024-08-20", "close": 96.99, "volume": 261401.0}, {"date": "2024-08-21", "close": 98.09, "volume": 167054.0}, {"date": "2024-08-22", "close": 98.29, "volume": 177550.0}, {"date": "2024-08-23", "close": 104.08, "volume": 444573.0}, {"date": "2024-08-26", "close": 102.66, "volume": 662303.0}, {"date": "2024-08-27", "close": 102.55, "volume": 287466.0}, {"date": "2024-08-28", "close": 102.42, "volume": 295541.0}, {"date": "2024-08-29", "close": 102.9, "volume": 283994.0}, {"date": "2024-08-30", "close": 103.59, "volume": 389382.0}, {"date": "2024-09-03", "close": 103.86, "volume": 1168344.0}, {"date": "2024-09-04", "close": 102.24, "volume": 343091.0}, {"date": "2024-09-05", "close": 101.41, "volume": 353698.0}, {"date": "2024-09-06", "close": 99.83, "volume": 279672.0}, {"date": "2024-09-09", "close": 101.74, "volume": 374794.0}, {"date": "2024-09-10", "close": 101.51, "volume": 348325.0}, {"date": "2024-09-11", "close": 100.67, "volume": 292409.0}, {"date": "2024-09-12", "close": 101.91, "volume": 276477.0}, {"date": "2024-09-13", "close": 105.12, "volume": 379573.0}, {"date": "2024-09-16", "close": 105.28, "volume": 352058.0}, {"date": "2024-09-17", "close": 104.92, "volume": 396427.0}, {"date": "2024-09-18", "close": 105.63, "volume": 455315.0}, {"date": "2024-09-19", "close": 108.86, "volume": 469041.0}, {"date": "2024-09-20", "close": 106.75, "volume": 904725.0}, {"date": "2024-09-23", "close": 106.79, "volume": 313595.0}, {"date": "2024-09-24", "close": 105.08, "volume": 335129.0}, {"date": "2024-09-25", "close": 103.62, "volume": 270011.0}, {"date": "2024-09-26", "close": 104.0, "volume": 217909.0}, {"date": "2024-09-27", "close": 104.1, "volume": 212668.0}, {"date": "2024-09-30", "close": 105.11, "volume": 297876.0}, {"date": "2024-10-01", "close": 101.15, "volume": 360961.0}, {"date": "2024-10-02", "close": 101.49, "volume": 328203.0}, {"date": "2024-10-03", "close": 101.98, "volume": 236399.0}, {"date": "2024-10-04", "close": 103.68, "volume": 357980.0}, {"date": "2024-10-07", "close": 104.26, "volume": 283351.0}, {"date": "2024-10-08", "close": 103.89, "volume": 304556.0}, {"date": "2024-10-09", "close": 104.99, "volume": 164182.0}, {"date": "2024-10-10", "close": 105.53, "volume": 235118.0}, {"date": "2024-10-11", "close": 108.99, "volume": 369748.0}, {"date": "2024-10-14", "close": 109.35, "volume": 154962.0}, {"date": "2024-10-15", "close": 110.45, "volume": 402798.0}, {"date": "2024-10-16", "close": 111.18, "volume": 369880.0}, {"date": "2024-10-17", "close": 111.67, "volume": 304030.0}, {"date": "2024-10-18", "close": 109.35, "volume": 368327.0}, {"date": "2024-10-21", "close": 106.63, "volume": 355775.0}, {"date": "2024-10-22", "close": 106.81, "volume": 260787.0}, {"date": "2024-10-23", "close": 106.6, "volume": 222004.0}, {"date": "2024-10-24", "close": 105.82, "volume": 406600.0}, {"date": "2024-10-25", "close": 104.07, "volume": 566235.0}, {"date": "2024-10-28", "close": 107.05, "volume": 412331.0}, {"date": "2024-10-29", "close": 106.66, "volume": 419836.0}, {"date": "2024-10-30", "close": 111.14, "volume": 856468.0}, {"date": "2024-10-31", "close": 109.73, "volume": 483294.0}, {"date": "2024-11-01", "close": 108.28, "volume": 442446.0}, {"date": "2024-11-04", "close": 107.96, "volume": 508707.0}, {"date": "2024-11-05", "close": 111.04, "volume": 455660.0}, {"date": "2024-11-06", "close": 125.68, "volume": 1060485.0}, {"date": "2024-11-07", "close": 121.68, "volume": 579105.0}, {"date": "2024-11-08", "close": 122.11, "volume": 330683.0}, {"date": "2024-11-11", "close": 126.5, "volume": 491132.0}, {"date": "2024-11-12", "close": 125.81, "volume": 723734.0}, {"date": "2024-11-13", "close": 123.8, "volume": 376623.0}, {"date": "2024-11-14", "close": 122.86, "volume": 323284.0}, {"date": "2024-11-15", "close": 121.49, "volume": 275315.0}, {"date": "2024-11-18", "close": 121.25, "volume": 223172.0}, {"date": "2024-11-19", "close": 121.2, "volume": 281855.0}, {"date": "2024-11-20", "close": 120.19, "volume": 200410.0}, {"date": "2024-11-21", "close": 123.13, "volume": 220850.0}, {"date": "2024-11-22", "close": 125.0, "volume": 351661.0}, {"date": "2024-11-25", "close": 127.6, "volume": 552431.0}, {"date": "2024-11-26", "close": 125.88, "volume": 242095.0}, {"date": "2024-11-27", "close": 126.05, "volume": 234928.0}, {"date": "2024-11-29", "close": 125.49, "volume": 145982.0}, {"date": "2024-12-02", "close": 124.72, "volume": 344713.0}, {"date": "2024-12-03", "close": 126.05, "volume": 338894.0}, {"date": "2024-12-04", "close": 127.13, "volume": 558335.0}, {"date": "2024-12-05", "close": 124.09, "volume": 442105.0}, {"date": "2024-12-06", "close": 124.95, "volume": 307256.0}, {"date": "2024-12-09", "close": 123.67, "volume": 275368.0}, {"date": "2024-12-10", "close": 124.24, "volume": 350940.0}, {"date": "2024-12-11", "close": 124.97, "volume": 414922.0}, {"date": "2024-12-12", "close": 122.36, "volume": 211854.0}, {"date": "2024-12-13", "close": 122.18, "volume": 310641.0}, {"date": "2024-12-16", "close": 123.38, "volume": 349728.0}, {"date": "2024-12-17", "close": 120.26, "volume": 442544.0}, {"date": "2024-12-18", "close": 113.57, "volume": 537934.0}, {"date": "2024-12-19", "close": 113.2, "volume": 587045.0}, {"date": "2024-12-20", "close": 114.61, "volume": 1091638.0}, {"date": "2024-12-23", "close": 114.27, "volume": 419282.0}, {"date": "2024-12-24", "close": 115.78, "volume": 204783.0}, {"date": "2024-12-26", "close": 115.96, "volume": 210277.0}, {"date": "2024-12-27", "close": 113.69, "volume": 354969.0}, {"date": "2024-12-30", "close": 113.06, "volume": 277100.0}, {"date": "2024-12-31", "close": 112.86, "volume": 317502.0}, {"date": "2025-01-02", "close": 111.79, "volume": 476778.0}, {"date": "2025-01-03", "close": 113.25, "volume": 309359.0}, {"date": "2025-01-06", "close": 111.91, "volume": 438708.0}, {"date": "2025-01-07", "close": 110.34, "volume": 431654.0}, {"date": "2025-01-08", "close": 110.32, "volume": 351661.0}, {"date": "2025-01-10", "close": 109.77, "volume": 734488.0}, {"date": "2025-01-13", "close": 112.92, "volume": 772437.0}, {"date": "2025-01-14", "close": 116.92, "volume": 486357.0}, {"date": "2025-01-15", "close": 119.56, "volume": 471416.0}, {"date": "2025-01-16", "close": 117.63, "volume": 322476.0}, {"date": "2025-01-17", "close": 119.58, "volume": 296072.0}, {"date": "2025-01-21", "close": 121.01, "volume": 420383.0}, {"date": "2025-01-22", "close": 120.55, "volume": 371554.0}, {"date": "2025-01-23", "close": 120.57, "volume": 520687.0}, {"date": "2025-01-24", "close": 121.04, "volume": 570233.0}, {"date": "2025-01-27", "close": 121.11, "volume": 817680.0}, {"date": "2025-01-28", "close": 121.62, "volume": 1135862.0}, {"date": "2025-01-29", "close": 122.56, "volume": 1603128.0}, {"date": "2025-01-30", "close": 120.3, "volume": 1240822.0}, {"date": "2025-01-31", "close": 117.9, "volume": 5642866.0}, {"date": "2025-02-03", "close": 113.24, "volume": 1812135.0}, {"date": "2025-02-04", "close": 114.59, "volume": 921138.0}, {"date": "2025-02-05", "close": 117.48, "volume": 863911.0}, {"date": "2025-02-06", "close": 116.34, "volume": 980634.0}, {"date": "2025-02-07", "close": 114.11, "volume": 904817.0}, {"date": "2025-02-10", "close": 113.24, "volume": 753440.0}, {"date": "2025-02-11", "close": 114.17, "volume": 605928.0}, {"date": "2025-02-12", "close": 112.94, "volume": 649872.0}, {"date": "2025-02-13", "close": 112.56, "volume": 452072.0}, {"date": "2025-02-14", "close": 111.86, "volume": 427887.0}, {"date": "2025-02-18", "close": 113.93, "volume": 546901.0}, {"date": "2025-02-19", "close": 113.02, "volume": 609392.0}, {"date": "2025-02-20", "close": 109.96, "volume": 493974.0}, {"date": "2025-02-21", "close": 106.91, "volume": 467799.0}, {"date": "2025-02-24", "close": 106.68, "volume": 656392.0}, {"date": "2025-02-25", "close": 106.99, "volume": 596395.0}, {"date": "2025-02-26", "close": 108.86, "volume": 661156.0}, {"date": "2025-02-27", "close": 108.65, "volume": 479381.0}, {"date": "2025-02-28", "close": 110.33, "volume": 1035725.0}, {"date": "2025-03-03", "close": 108.66, "volume": 964526.0}, {"date": "2025-03-04", "close": 103.95, "volume": 722152.0}, {"date": "2025-03-05", "close": 104.49, "volume": 747962.0}, {"date": "2025-03-06", "close": 102.76, "volume": 605028.0}, {"date": "2025-03-07", "close": 103.07, "volume": 762605.0}, {"date": "2025-03-10", "close": 98.78, "volume": 780014.0}, {"date": "2025-03-11", "close": 98.0, "volume": 702598.0}, {"date": "2025-03-12", "close": 98.99, "volume": 567300.0}, {"date": "2025-03-13", "close": 98.19, "volume": 797220.0}, {"date": "2025-03-14", "close": 101.42, "volume": 470188.0}, {"date": "2025-03-17", "close": 101.94, "volume": 422580.0}, {"date": "2025-03-18", "close": 102.36, "volume": 347794.0}, {"date": "2025-03-19", "close": 103.59, "volume": 418226.0}, {"date": "2025-03-20", "close": 102.67, "volume": 452342.0}, {"date": "2025-03-21", "close": 102.35, "volume": 1791458.0}, {"date": "2025-03-24", "close": 105.27, "volume": 617548.0}, {"date": "2025-03-25", "close": 105.05, "volume": 530737.0}, {"date": "2025-03-26", "close": 103.86, "volume": 381570.0}, {"date": "2025-03-27", "close": 101.85, "volume": 447053.0}, {"date": "2025-03-28", "close": 100.19, "volume": 407203.0}, {"date": "2025-03-31", "close": 101.1, "volume": 406063.0}, {"date": "2025-04-01", "close": 100.53, "volume": 350040.0}, {"date": "2025-04-02", "close": 101.98, "volume": 331265.0}, {"date": "2025-04-03", "close": 90.9, "volume": 938304.0}, {"date": "2025-04-04", "close": 86.875, "volume": 818572.0}, {"date": "2025-04-07", "close": 86.61, "volume": 952077.0}, {"date": "2025-04-08", "close": 86.59, "volume": 611906.0}, {"date": "2025-04-09", "close": 94.34, "volume": 1149067.0}, {"date": "2025-04-10", "close": 88.14, "volume": 511515.0}, {"date": "2025-04-11", "close": 86.4, "volume": 1333864.0}, {"date": "2025-04-14", "close": 88.74, "volume": 700681.0}, {"date": "2025-04-15", "close": 90.46, "volume": 524319.0}, {"date": "2025-04-16", "close": 91.05, "volume": 710112.0}, {"date": "2025-04-17", "close": 91.51, "volume": 441353.0}, {"date": "2025-04-21", "close": 90.42, "volume": 453260.0}, {"date": "2025-04-22", "close": 94.2, "volume": 628020.0}, {"date": "2025-04-23", "close": 95.34, "volume": 564174.0}, {"date": "2025-04-24", "close": 96.77, "volume": 442692.0}, {"date": "2025-04-25", "close": 95.66, "volume": 465997.0}, {"date": "2025-04-28", "close": 95.93, "volume": 465949.0}, {"date": "2025-04-29", "close": 97.82, "volume": 1045615.0}, {"date": "2025-04-30", "close": 94.57, "volume": 1796147.0}, {"date": "2025-05-01", "close": 97.78, "volume": 777852.0}, {"date": "2025-05-02", "close": 100.34, "volume": 629568.0}, {"date": "2025-05-05", "close": 101.0, "volume": 470181.0}, {"date": "2025-05-06", "close": 100.09, "volume": 443821.0}, {"date": "2025-05-07", "close": 101.34, "volume": 658590.0}, {"date": "2025-05-08", "close": 103.56, "volume": 431143.0}, {"date": "2025-05-09", "close": 103.02, "volume": 414277.0}, {"date": "2025-05-12", "close": 107.28, "volume": 487649.0}, {"date": "2025-05-13", "close": 107.99, "volume": 445061.0}, {"date": "2025-05-14", "close": 106.77, "volume": 577124.0}, {"date": "2025-05-15", "close": 106.49, "volume": 361152.0}, {"date": "2025-05-16", "close": 107.05, "volume": 392203.0}, {"date": "2025-05-19", "close": 106.86, "volume": 379360.0}, {"date": "2025-05-20", "close": 106.2, "volume": 321822.0}, {"date": "2025-05-21", "close": 102.37, "volume": 408160.0}, {"date": "2025-05-22", "close": 102.13, "volume": 438509.0}, {"date": "2025-05-23", "close": 101.5, "volume": 634130.0}, {"date": "2025-05-27", "close": 105.31, "volume": 693927.0}, {"date": "2025-05-28", "close": 103.57, "volume": 520840.0}, {"date": "2025-05-29", "close": 103.79, "volume": 304446.0}, {"date": "2025-05-30", "close": 103.12, "volume": 459585.0}, {"date": "2025-06-02", "close": 102.13, "volume": 468480.0}, {"date": "2025-06-03", "close": 103.55, "volume": 529127.0}, {"date": "2025-06-04", "close": 101.99, "volume": 434154.0}, {"date": "2025-06-05", "close": 101.84, "volume": 577982.0}, {"date": "2025-06-06", "close": 104.79, "volume": 545326.0}, {"date": "2025-06-09", "close": 105.89, "volume": 431997.0}, {"date": "2025-06-10", "close": 106.09, "volume": 477154.0}, {"date": "2025-06-11", "close": 104.85, "volume": 684827.0}, {"date": "2025-06-12", "close": 103.11, "volume": 415484.0}, {"date": "2025-06-13", "close": 100.7, "volume": 410876.0}, {"date": "2025-06-16", "close": 100.73, "volume": 477472.0}, {"date": "2025-06-17", "close": 98.72, "volume": 681864.0}, {"date": "2025-06-18", "close": 99.49, "volume": 951457.0}, {"date": "2025-06-20", "close": 100.66, "volume": 2037262.0}, {"date": "2025-06-23", "close": 101.7, "volume": 594831.0}, {"date": "2025-06-24", "close": 103.72, "volume": 573462.0}, {"date": "2025-06-25", "close": 102.59, "volume": 623273.0}, {"date": "2025-06-26", "close": 106.14, "volume": 483277.0}, {"date": "2025-06-27", "close": 106.02, "volume": 1786333.0}, {"date": "2025-06-30", "close": 105.16, "volume": 573140.0}, {"date": "2025-07-01", "close": 108.14, "volume": 590156.0}, {"date": "2025-07-02", "close": 109.43, "volume": 489838.0}, {"date": "2025-07-03", "close": 110.35, "volume": 301436.0}, {"date": "2025-07-07", "close": 108.96, "volume": 548687.0}, {"date": "2025-07-08", "close": 110.12, "volume": 628798.0}, {"date": "2025-07-09", "close": 110.69, "volume": 708730.0}, {"date": "2025-07-10", "close": 111.46, "volume": 369365.0}, {"date": "2025-07-11", "close": 110.21, "volume": 396822.0}, {"date": "2025-07-14", "close": 112.09, "volume": 471061.0}, {"date": "2025-07-15", "close": 106.84, "volume": 758994.0}, {"date": "2025-07-16", "close": 108.49, "volume": 480583.0}, {"date": "2025-07-17", "close": 109.42, "volume": 446742.0}, {"date": "2025-07-18", "close": 109.73, "volume": 407418.0}, {"date": "2025-07-21", "close": 108.41, "volume": 336418.0}, {"date": "2025-07-22", "close": 108.65, "volume": 431448.0}, {"date": "2025-07-23", "close": 108.24, "volume": 355120.0}, {"date": "2025-07-24", "close": 108.05, "volume": 601238.0}, {"date": "2025-07-25", "close": 108.12, "volume": 454664.0}, {"date": "2025-07-28", "close": 108.95, "volume": 518846.0}, {"date": "2025-07-29", "close": 109.2, "volume": 905712.0}, {"date": "2025-07-30", "close": 110.8, "volume": 1066160.0}, {"date": "2025-07-31", "close": 109.99, "volume": 1053425.0}, {"date": "2025-08-01", "close": 108.39, "volume": 855112.0}, {"date": "2025-08-04", "close": 110.55, "volume": 641254.0}, {"date": "2025-08-05", "close": 111.26, "volume": 1264834.0}, {"date": "2025-08-06", "close": 110.0, "volume": 468404.0}, {"date": "2025-08-07", "close": 108.61, "volume": 493085.0}, {"date": "2025-08-08", "close": 110.18, "volume": 405933.0}, {"date": "2025-08-11", "close": 109.8, "volume": 322182.0}, {"date": "2025-08-12", "close": 114.55, "volume": 549680.0}, {"date": "2025-08-13", "close": 116.68, "volume": 643243.0}, {"date": "2025-08-14", "close": 117.06, "volume": 515571.0}, {"date": "2025-08-15", "close": 115.08, "volume": 528918.0}, {"date": "2025-08-18", "close": 115.67, "volume": 472090.0}, {"date": "2025-08-19", "close": 115.93, "volume": 597162.0}, {"date": "2025-08-20", "close": 115.76, "volume": 543403.0}, {"date": "2025-08-21", "close": 115.19, "volume": 403235.0}, {"date": "2025-08-22", "close": 121.59, "volume": 836040.0}, {"date": "2025-08-25", "close": 120.56, "volume": 494785.0}, {"date": "2025-08-26", "close": 122.72, "volume": 597178.0}, {"date": "2025-08-27", "close": 122.99, "volume": 652547.0}, {"date": "2025-08-28", "close": 122.245, "volume": 323648.0}, {"date": "2025-08-29", "close": 121.9, "volume": 440603.0}, {"date": "2025-09-02", "close": 121.53, "volume": 459611.0}, {"date": "2025-09-03", "close": 121.45, "volume": 298946.0}, {"date": "2025-09-04", "close": 123.63, "volume": 401848.0}, {"date": "2025-09-05", "close": 124.47, "volume": 692812.0}, {"date": "2025-09-08", "close": 125.59, "volume": 707323.0}, {"date": "2025-09-09", "close": 122.4, "volume": 560935.0}, {"date": "2025-09-10", "close": 121.99, "volume": 442410.0}, {"date": "2025-09-11", "close": 121.68, "volume": 496256.0}, {"date": "2025-09-12", "close": 120.6, "volume": 323188.0}, {"date": "2025-09-15", "close": 120.395, "volume": 394618.0}, {"date": "2025-09-16", "close": 118.89, "volume": 406539.0}, {"date": "2025-09-17", "close": 120.54, "volume": 421648.0}, {"date": "2025-09-18", "close": 124.18, "volume": 481739.0}, {"date": "2025-09-19", "close": 122.54, "volume": 1394960.0}, {"date": "2025-09-22", "close": 119.51, "volume": 557582.0}, {"date": "2025-09-23", "close": 119.89, "volume": 435052.0}, {"date": "2025-09-24", "close": 118.74, "volume": 364357.0}, {"date": "2025-09-25", "close": 118.8, "volume": 320123.0}, {"date": "2025-09-26", "close": 119.43, "volume": 311256.0}, {"date": "2025-09-29", "close": 118.49, "volume": 454936.0}, {"date": "2025-09-30", "close": 118.35, "volume": 435549.0}, {"date": "2025-10-01", "close": 118.3, "volume": 395298.0}, {"date": "2025-10-02", "close": 118.3, "volume": 301978.0}, {"date": "2025-10-03", "close": 119.5, "volume": 380368.0}, {"date": "2025-10-06", "close": 119.99, "volume": 467145.0}, {"date": "2025-10-07", "close": 118.39, "volume": 317643.0}, {"date": "2025-10-08", "close": 118.98, "volume": 357525.0}, {"date": "2025-10-09", "close": 118.67, "volume": 348365.0}, {"date": "2025-10-10", "close": 113.02, "volume": 369250.0}, {"date": "2025-10-13", "close": 116.21, "volume": 316518.0}, {"date": "2025-10-14", "close": 118.42, "volume": 563418.0}, {"date": "2025-10-15", "close": 116.25, "volume": 302904.0}, {"date": "2025-10-16", "close": 107.43, "volume": 738183.0}, {"date": "2025-10-17", "close": 108.85, "volume": 610830.0}, {"date": "2025-10-20", "close": 112.36, "volume": 367025.0}, {"date": "2025-10-21", "close": 111.87, "volume": 377104.0}, {"date": "2025-10-22", "close": 111.4, "volume": 406656.0}, {"date": "2025-10-23", "close": 111.17, "volume": 341467.0}, {"date": "2025-10-24", "close": 113.57, "volume": 462091.0}, {"date": "2025-10-27", "close": 112.435, "volume": 485425.0}, {"date": "2025-10-28", "close": 112.29, "volume": 625243.0}, {"date": "2025-10-29", "close": 108.68, "volume": 929632.0}, {"date": "2025-10-30", "close": 107.515, "volume": 583008.0}, {"date": "2025-10-31", "close": 106.88, "volume": 660555.0}, {"date": "2025-11-03", "close": 107.31, "volume": 571993.0}, {"date": "2025-11-04", "close": 106.28, "volume": 590929.0}, {"date": "2025-11-05", "close": 107.16, "volume": 425709.0}, {"date": "2025-11-06", "close": 107.06, "volume": 644425.0}, {"date": "2025-11-07", "close": 108.99, "volume": 371629.0}, {"date": "2025-11-10", "close": 110.23, "volume": 515814.0}, {"date": "2025-11-11", "close": 109.8, "volume": 306152.0}, {"date": "2025-11-12", "close": 109.81, "volume": 345701.0}, {"date": "2025-11-13", "close": 109.03, "volume": 455969.0}, {"date": "2025-11-14", "close": 108.4, "volume": 416444.0}, {"date": "2025-11-17", "close": 103.99, "volume": 384457.0}, {"date": "2025-11-18", "close": 104.17, "volume": 397260.0}, {"date": "2025-11-19", "close": 104.08, "volume": 364527.0}, {"date": "2025-11-20", "close": 104.37, "volume": 356271.0}, {"date": "2025-11-21", "close": 108.83, "volume": 509808.0}, {"date": "2025-11-24", "close": 109.21, "volume": 493427.0}, {"date": "2025-11-25", "close": 112.2, "volume": 462749.0}, {"date": "2025-11-26", "close": 112.02, "volume": 331372.0}, {"date": "2025-11-28", "close": 111.08, "volume": 156154.0}, {"date": "2025-12-01", "close": 112.45, "volume": 367805.0}, {"date": "2025-12-02", "close": 111.0, "volume": 330833.0}, {"date": "2025-12-03", "close": 115.0, "volume": 578581.0}, {"date": "2025-12-04", "close": 115.88, "volume": 535638.0}, {"date": "2025-12-05", "close": 114.94, "volume": 367343.0}, {"date": "2025-12-08", "close": 114.24, "volume": 472127.0}, {"date": "2025-12-09", "close": 113.95, "volume": 474804.0}, {"date": "2025-12-10", "close": 118.43, "volume": 587198.0}, {"date": "2025-12-11", "close": 119.88, "volume": 525760.0}, {"date": "2025-12-12", "close": 118.17, "volume": 621807.0}, {"date": "2025-12-15", "close": 119.11, "volume": 661024.0}, {"date": "2025-12-16", "close": 119.03, "volume": 568111.0}, {"date": "2025-12-17", "close": 118.98, "volume": 649767.0}, {"date": "2025-12-18", "close": 119.79, "volume": 513774.0}, {"date": "2025-12-19", "close": 118.95, "volume": 1417159.0}, {"date": "2025-12-22", "close": 119.91, "volume": 418560.0}, {"date": "2025-12-23", "close": 119.21, "volume": 307477.0}, {"date": "2025-12-24", "close": 118.9, "volume": 173942.0}, {"date": "2025-12-26", "close": 118.9, "volume": 275704.0}, {"date": "2025-12-29", "close": 117.16, "volume": 516915.0}, {"date": "2025-12-30", "close": 116.68, "volume": 324158.0}, {"date": "2025-12-31", "close": 115.04, "volume": 390016.0}, {"date": "2026-01-02", "close": 116.48, "volume": 332376.0}, {"date": "2026-01-05", "close": 119.73, "volume": 436384.0}, {"date": "2026-01-06", "close": 121.43, "volume": 415737.0}, {"date": "2026-01-07", "close": 120.24, "volume": 327740.0}, {"date": "2026-01-08", "close": 122.96, "volume": 334249.0}, {"date": "2026-01-09", "close": 121.54, "volume": 615847.0}, {"date": "2026-01-12", "close": 118.98, "volume": 538212.0}, {"date": "2026-01-13", "close": 118.8, "volume": 343362.0}, {"date": "2026-01-14", "close": 120.74, "volume": 387206.0}, {"date": "2026-01-15", "close": 123.3, "volume": 435658.0}, {"date": "2026-01-16", "close": 122.07, "volume": 365981.0}, {"date": "2026-01-20", "close": 120.51, "volume": 343877.0}, {"date": "2026-01-21", "close": 126.34, "volume": 594939.0}, {"date": "2026-01-22", "close": 125.07, "volume": 460654.0}, {"date": "2026-01-23", "close": 123.16, "volume": 564602.0}, {"date": "2026-01-26", "close": 122.5, "volume": 536801.0}, {"date": "2026-01-27", "close": 124.86, "volume": 921634.0}, {"date": "2026-01-28", "close": 124.66, "volume": 1238860.0}, {"date": "2026-01-29", "close": 127.27, "volume": 707866.0}, {"date": "2026-01-30", "close": 127.14, "volume": 686664.0}, {"date": "2026-02-02", "close": 128.05, "volume": 637456.0}, {"date": "2026-02-03", "close": 127.96, "volume": 664515.0}, {"date": "2026-02-04", "close": 130.97, "volume": 719454.0}, {"date": "2026-02-05", "close": 132.06, "volume": 726562.0}, {"date": "2026-02-06", "close": 134.32, "volume": 711905.0}, {"date": "2026-02-09", "close": 134.29, "volume": 400992.0}, {"date": "2026-02-10", "close": 132.87, "volume": 474480.0}, {"date": "2026-02-11", "close": 132.16, "volume": 457480.0}, {"date": "2026-02-12", "close": 128.99, "volume": 436643.0}, {"date": "2026-02-13", "close": 128.77, "volume": 393540.0}, {"date": "2026-02-17", "close": 127.77, "volume": 485309.0}, {"date": "2026-02-18", "close": 127.86, "volume": 554455.0}, {"date": "2026-02-19", "close": 126.12, "volume": 443382.0}, {"date": "2026-02-20", "close": 126.85, "volume": 505528.0}, {"date": "2026-02-23", "close": 120.05, "volume": 535291.0}, {"date": "2026-02-24", "close": 119.61, "volume": 499348.0}, {"date": "2026-02-25", "close": 121.9, "volume": 518773.0}, {"date": "2026-02-26", "close": 123.73, "volume": 395692.0}, {"date": "2026-02-27", "close": 115.88, "volume": 802682.0}, {"date": "2026-03-02", "close": 117.65, "volume": 578455.0}, {"date": "2026-03-03", "close": 117.74, "volume": 540855.0}, {"date": "2026-03-04", "close": 119.19, "volume": 577297.0}, {"date": "2026-03-05", "close": 117.46, "volume": 497440.0}, {"date": "2026-03-06", "close": 113.49, "volume": 925314.0}, {"date": "2026-03-09", "close": 113.96, "volume": 603756.0}, {"date": "2026-03-10", "close": 112.7, "volume": 499707.0}, {"date": "2026-03-11", "close": 111.73, "volume": 479983.0}, {"date": "2026-03-12", "close": 111.94, "volume": 801540.0}, {"date": "2026-03-13", "close": 110.38, "volume": 424959.0}, {"date": "2026-03-16", "close": 110.97, "volume": 630815.0}, {"date": "2026-03-17", "close": 110.71, "volume": 409118.0}, {"date": "2026-03-18", "close": 109.06, "volume": 542846.0}, {"date": "2026-03-19", "close": 109.26, "volume": 625883.0}, {"date": "2026-03-20", "close": 109.04, "volume": 1122920.0}, {"date": "2026-03-23", "close": 111.11, "volume": 539750.0}, {"date": "2026-03-24", "close": 111.65, "volume": 436035.0}, {"date": "2026-03-25", "close": 112.72, "volume": 415996.0}, {"date": "2026-03-26", "close": 111.6, "volume": 446250.0}, {"date": "2026-03-27", "close": 108.96, "volume": 538579.0}, {"date": "2026-03-30", "close": 109.98, "volume": 550354.0}, {"date": "2026-03-31", "close": 112.79, "volume": 681473.0}, {"date": "2026-04-01", "close": 114.65, "volume": 627898.0}, {"date": "2026-04-02", "close": 115.04, "volume": 424387.0}, {"date": "2026-04-06", "close": 115.04, "volume": 452475.0}, {"date": "2026-04-07", "close": 116.26, "volume": 608454.0}, {"date": "2026-04-08", "close": 120.06, "volume": 782257.0}, {"date": "2026-04-09", "close": 120.81, "volume": 727530.0}, {"date": "2026-04-10", "close": 120.23, "volume": 711994.0}, {"date": "2026-04-13", "close": 120.46, "volume": 457014.0}, {"date": "2026-04-14", "close": 120.63, "volume": 448821.0}, {"date": "2026-04-15", "close": 119.87, "volume": 490802.0}, {"date": "2026-04-16", "close": 120.55, "volume": 510224.0}, {"date": "2026-04-17", "close": 123.59, "volume": 577051.0}, {"date": "2026-04-20", "close": 124.14, "volume": 404676.0}, {"date": "2026-04-21", "close": 123.04, "volume": 470139.0}, {"date": "2026-04-22", "close": 122.68, "volume": 536647.0}, {"date": "2026-04-23", "close": 123.62, "volume": 540835.0}, {"date": "2026-04-24", "close": 122.22, "volume": 762557.0}, {"date": "2026-04-27", "close": 124.16, "volume": 665366.0}, {"date": "2026-04-28", "close": 125.35, "volume": 1274531.0}, {"date": "2026-04-29", "close": 124.22, "volume": 2403187.0}, {"date": "2026-04-30", "close": 126.17, "volume": 1252154.0}, {"date": "2026-05-01", "close": 129.24, "volume": 906302.0}, {"date": "2026-05-04", "close": 129.41, "volume": 712039.0}, {"date": "2026-05-05", "close": 131.06, "volume": 610594.0}, {"date": "2026-05-06", "close": 133.95, "volume": 744094.0}, {"date": "2026-05-07", "close": 131.17, "volume": 694719.0}, {"date": "2026-05-08", "close": 131.36, "volume": 521811.0}, {"date": "2026-05-11", "close": 130.32, "volume": 646586.0}, {"date": "2026-05-12", "close": 128.98, "volume": 675130.0}, {"date": "2026-05-13", "close": 126.37, "volume": 543912.0}, {"date": "2026-05-14", "close": 127.22, "volume": 621047.0}, {"date": "2026-05-15", "close": 124.65, "volume": 678286.0}, {"date": "2026-05-18", "close": 126.82, "volume": 566082.0}, {"date": "2026-05-19", "close": 125.87, "volume": 477447.0}, {"date": "2026-05-20", "close": 130.18, "volume": 874801.0}, {"date": "2026-05-21", "close": 130.95, "volume": 569619.0}, {"date": "2026-05-22", "close": 131.21, "volume": 666512.0}, {"date": "2026-05-26", "close": 134.39, "volume": 673398.0}, {"date": "2026-05-27", "close": 131.76, "volume": 589709.0}, {"date": "2026-05-28", "close": 131.31, "volume": 465189.0}, {"date": "2026-05-29", "close": 131.26, "volume": 754897.0}, {"date": "2026-06-01", "close": 128.15, "volume": 349816.0}, {"date": "2026-06-02", "close": 129.19, "volume": 540025.0}, {"date": "2026-06-03", "close": 126.35, "volume": 517607.0}, {"date": "2026-06-04", "close": 128.7, "volume": 699128.0}, {"date": "2026-06-05", "close": 129.92, "volume": 618337.0}, {"date": "2026-06-08", "close": 129.1, "volume": 711556.0}, {"date": "2026-06-09", "close": 131.82, "volume": 889343.0}, {"date": "2026-06-10", "close": 131.96, "volume": 547654.0}, {"date": "2026-06-11", "close": 132.51, "volume": 676063.0}, {"date": "2026-06-12", "close": 135.37, "volume": 539126.0}, {"date": "2026-06-15", "close": 134.23, "volume": 480162.0}, {"date": "2026-06-16", "close": 135.32, "volume": 447706.0}, {"date": "2026-06-17", "close": 132.57, "volume": 541786.0}, {"date": "2026-06-18", "close": 133.06, "volume": 1251437.0}, {"date": "2026-06-22", "close": 136.94, "volume": 844552.0}, {"date": "2026-06-23", "close": 139.48, "volume": 741600.0}, {"date": "2026-06-24", "close": 141.47, "volume": 790635.0}, {"date": "2026-06-25", "close": 143.41, "volume": 702559.0}, {"date": "2026-06-26", "close": 144.91, "volume": 2541115.0}, {"date": "2026-06-29", "close": 141.98, "volume": 1134351.0}, {"date": "2026-06-30", "close": 142.76, "volume": 593319.0}, {"date": "2026-07-01", "close": 145.65, "volume": 679997.0}, {"date": "2026-07-02", "close": 143.8, "volume": 579642.0}, {"date": "2026-07-06", "close": 144.41, "volume": 546589.0}, {"date": "2026-07-07", "close": 146.005, "volume": 1009349.0}, {"date": "2026-07-08", "close": 142.08, "volume": 914713.0}, {"date": "2026-07-09", "close": 143.71, "volume": 536477.0}, {"date": "2026-07-10", "close": 144.59, "volume": 397758.0}, {"date": "2026-07-13", "close": 144.29, "volume": 544422.0}, {"date": "2026-07-14", "close": 142.61, "volume": 548823.0}, {"date": "2026-07-15", "close": 145.31, "volume": 550615.0}, {"date": "2026-07-16", "close": 148.02, "volume": 569306.0}, {"date": "2026-07-17", "close": 145.99, "volume": 392251.0}, {"date": "2026-07-20", "close": 144.55, "volume": 380100.0}, {"date": "2026-07-21", "close": 143.81, "volume": 484049.0}, {"date": "2026-07-22", "close": 140.78, "volume": 738935.0}, {"date": "2026-07-23", "close": 139.12, "volume": 743050.0}, {"date": "2026-07-24", "close": 141.2, "volume": 788653.0}, {"date": "2026-07-27", "close": 140.97, "volume": 830337.0}, {"date": "2026-07-28", "close": 143.98, "volume": 831474.0}, {"date": "2026-07-29", "close": 148.27, "volume": 1078347.0}, {"date": "2026-07-30", "close": 145.51, "volume": 758396.0}, {"date": "2026-07-31", "close": 145.73, "volume": 723838.0}, {"date": "2026-08-03", "close": 147.04, "volume": 414392.0}, {"date": "2026-08-04", "close": 148.33, "volume": 703631.0}, {"date": "2026-08-05", "close": 146.81, "volume": 504428.0}, {"date": "2026-08-06", "close": 145.13, "volume": 428473.0}, {"date": "2026-08-07", "close": 145.6, "volume": 408873.0}, {"date": "2026-08-10", "close": 146.11, "volume": 604441.0}, {"date": "2026-08-11", "close": 147.54, "volume": 761104.0}, {"date": "2026-08-12", "close": 149.45, "volume": 473397.0}, {"date": "2026-08-13", "close": 150.88, "volume": 472735.0}, {"date": "2026-08-14", "close": 152.04, "volume": 431408.0}, {"date": "2026-08-17", "close": 151.95, "volume": 587914.0}, {"date": "2026-08-18", "close": 149.98, "volume": 349512.0}, {"date": "2026-08-19", "close": 146.1, "volume": 522306.0}, {"date": "2026-08-20", "close": 145.86, "volume": 403318.0}, {"date": "2026-08-21", "close": 145.14, "volume": 379944.0}, {"date": "2026-08-24", "close": 143.96, "volume": 262206.0}, {"date": "2026-08-25", "close": 143.57, "volume": 323175.0}, {"date": "2026-08-26", "close": 143.34, "volume": 295826.0}, {"date": "2026-08-27", "close": 144.54, "volume": 565104.0}, {"date": "2026-08-28", "close": 144.585, "volume": 467732.0}, {"date": "2026-08-31", "close": 141.63, "volume": 505739.0}, {"date": "2026-09-01", "close": 137.95, "volume": 571107.0}, {"date": "2026-09-02", "close": 141.91, "volume": 671072.0}], "refreshing": true}