{"ticker": "DOX", "overview": {"cik": "1062579", "ticker": "DOX", "name": "AMDOCS LTD", "industry": "Services-Computer Programming Services", "country": "", "sic": "7371", "announcements": [{"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000706", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001925", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336043", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000675", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001976408-26-000665", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001976408-26-000584", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001193125-26-266391", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254202", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005379", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005318", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-239244", "price_sensitive": true}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000441", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227582", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222301", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001193125-26-149184", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001193125-26-119845", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113156", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000218", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112915", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112894", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112881", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112878", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112870", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112859", "price_sensitive": false}]}, "description": "AMDOCS LTD trades as DOX on the NASDAQ, classified under Services-Computer Programming Services (SIC 7371). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DOX", "has_prices": true, "as_of": "2026-08-07", "last": 58.55, "prev_close": 59.12, "change": -0.5700000000000003, "change_pct": -0.009641407307171859, "session_volume": 1315209.0, "vwap_5": 57.018179165565165, "vwap_20": 54.13116592497474, "vwap_60": 55.4437603574531, "vwap_250": 69.6758408782498, "high_52w": 85.49, "low_52w": 49.87, "avg_volume_20": 1370369.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001925", "src": "13DG", "ticker": "DOX", "cik": "1062579", "company": "AMDOCS LTD", "company_raw": "AMDOCS LTD", "who": "Amdocs Ltd", "who_key": "AMDOCS LTD", "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": "Services-Computer Programming Services", "country": "", "headline": "AMDOCS LTD moves to a 9.4% passive stake in DOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062579/0000315066-26-001925-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001027796-26-000038", "src": "13DG", "ticker": "DOX", "cik": "1062579", "company": "AMDOCS LTD", "company_raw": "AMDOCS LTD", "who": "Amdocs Ltd", "who_key": "AMDOCS LTD", "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": "Services-Computer Programming Services", "country": "", "headline": "AMDOCS LTD moves to a 13.2% passive stake in DOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062579/0001027796-26-000038-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180885}, {"id": "HOUSE-2025-20033619-T12", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "Main Street Trust > Bank of America\nAmdocs Limited - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells DOX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "HOUSE-2025-20033455-T8", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "Main Street Trust > Bank of America\nAmdocs Limited - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552405}, {"id": "HOUSE-2025-20032248-T3", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "Main Street Trust > Bank of America\nAmdocs Limited - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572565}, {"id": "HOUSE-2025-20032248-T2", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "Main Street Trust > Bank of America\nAmdocs Limited - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574005}, {"id": "HOUSE-2025-20032211-T4", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Amdocs Limited - Ordinary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "Capitol Hill trade: Hon. Valerie Hoyle dumps DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20032248-T1", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "> Bank of America\nD: Ticker 2802 JP\nAmdocs Limited - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}, {"id": "HOUSE-2025-20031022-T2", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "Main Street Trust > Bank of America\nAmdocs Limited - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 622965}, {"id": "HOUSE-2025-20031022-T1", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "Main Street Trust > Bank of America\nAmdocs Limited - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624405}, {"id": "HOUSE-2025-20030634-T0", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nAmdocs Limited - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "On the Hill: Hon. Gilbert Cisneros sells DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706485}, {"id": "HOUSE-2025-20032070-T14", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Amdocs Limited - Ordinary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle picks up DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815925}, {"id": "HOUSE-2025-20027936-T1", "src": "CONGRESS", "ticker": "DOX", "cik": "", "company": "AMDOCS LTD", "company_raw": "Merrill Lynch Tax Efficient Core\nJT Amdocs Limited - Ordinary Shares", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson offloads DOX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906645}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001925", "src": "13DG", "ticker": "DOX", "cik": "1062579", "company": "AMDOCS LTD", "company_raw": "AMDOCS LTD", "who": "Amdocs Ltd", "who_key": "AMDOCS LTD", "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": "Services-Computer Programming Services", "country": "", "headline": "AMDOCS LTD moves to a 9.4% passive stake in DOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062579/0000315066-26-001925-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001027796-26-000038", "src": "13DG", "ticker": "DOX", "cik": "1062579", "company": "AMDOCS LTD", "company_raw": "AMDOCS LTD", "who": "Amdocs Ltd", "who_key": "AMDOCS LTD", "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": "Services-Computer Programming Services", "country": "", "headline": "AMDOCS LTD moves to a 13.2% passive stake in DOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062579/0001027796-26-000038-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180885}], "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": "Amdocs Limited - Ordinary Shares", "new_value": "AMDOCS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001062579", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001062579", "applied": 1, "detected_at": "2026-09-11T14:34:50.336501"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 22008.0, "net": -22008.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000706", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001925", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336043", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000675", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001976408-26-000665", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001976408-26-000584", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001193125-26-266391", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254202", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005379", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005318", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-239244", "price_sensitive": true}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000441", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227582", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222301", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001193125-26-149184", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001193125-26-119845", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113156", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000218", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112915", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112894", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112881", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112878", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112870", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112859", "price_sensitive": false}], "performance": {"ticker": "DOX", "has_prices": true, "summary": {"n": 1, "avg": -0.3075103489059728, "win_rate": 0.0, "best": -0.3075103489059728, "worst": -0.3075103489059728, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-04-15", "score": 0.0, "ref_price": 84.55, "return": -0.3075103489059728}]}, "price_series": [{"date": "2016-08-08", "close": 58.28, "volume": 682688.0}, {"date": "2016-08-09", "close": 57.81, "volume": 696734.0}, {"date": "2016-08-10", "close": 58.31, "volume": 623274.0}, {"date": "2016-08-11", "close": 59.12, "volume": 1020627.0}, {"date": "2016-08-12", "close": 59.28, "volume": 601546.0}, {"date": "2016-08-15", "close": 59.21, "volume": 579947.0}, {"date": "2016-08-16", "close": 58.29, "volume": 604387.0}, {"date": "2016-08-17", "close": 58.17, "volume": 416995.0}, {"date": "2016-08-18", "close": 59.01, "volume": 689690.0}, {"date": "2016-08-19", "close": 59.28, "volume": 671446.0}, {"date": "2016-08-22", "close": 58.92, "volume": 1044827.0}, {"date": "2016-08-23", "close": 59.17, "volume": 467948.0}, {"date": "2016-08-24", "close": 59.23, "volume": 422342.0}, {"date": "2016-08-25", "close": 59.66, "volume": 581513.0}, {"date": "2016-08-26", "close": 59.56, "volume": 659439.0}, {"date": "2016-08-29", "close": 59.61, "volume": 417355.0}, {"date": "2016-08-30", "close": 59.71, "volume": 673270.0}, {"date": "2016-08-31", "close": 60.12, "volume": 707918.0}, {"date": "2016-09-01", "close": 60.74, "volume": 807613.0}, {"date": "2016-09-02", "close": 60.91, "volume": 552944.0}, {"date": "2016-09-06", "close": 60.97, "volume": 292258.0}, {"date": "2016-09-07", "close": 61.12, "volume": 410811.0}, {"date": "2016-09-08", "close": 60.96, "volume": 357071.0}, {"date": "2016-09-09", "close": 60.65, "volume": 804551.0}, {"date": "2016-09-12", "close": 61.0, "volume": 518684.0}, {"date": "2016-09-13", "close": 60.52, "volume": 1011497.0}, {"date": "2016-09-14", "close": 59.0, "volume": 1081223.0}, {"date": "2016-09-15", "close": 59.93, "volume": 1269059.0}, {"date": "2016-09-16", "close": 59.26, "volume": 1010664.0}, {"date": "2016-09-19", "close": 59.33, "volume": 578746.0}, {"date": "2016-09-20", "close": 58.95, "volume": 658557.0}, {"date": "2016-09-21", "close": 59.05, "volume": 1285213.0}, {"date": "2016-09-22", "close": 59.14, "volume": 1117389.0}, {"date": "2016-09-23", "close": 58.58, "volume": 602414.0}, {"date": "2016-09-26", "close": 58.06, "volume": 662626.0}, {"date": "2016-09-27", "close": 58.08, "volume": 952764.0}, {"date": "2016-09-28", "close": 58.2, "volume": 617231.0}, {"date": "2016-09-29", "close": 57.78, "volume": 619311.0}, {"date": "2016-09-30", "close": 57.85, "volume": 602469.0}, {"date": "2016-10-03", "close": 57.84, "volume": 417227.0}, {"date": "2016-10-04", "close": 58.45, "volume": 705623.0}, {"date": "2016-10-05", "close": 58.67, "volume": 704481.0}, {"date": "2016-10-06", "close": 59.57, "volume": 1051758.0}, {"date": "2016-10-07", "close": 59.04, "volume": 446436.0}, {"date": "2016-10-10", "close": 59.21, "volume": 353172.0}, {"date": "2016-10-11", "close": 59.01, "volume": 626213.0}, {"date": "2016-10-12", "close": 59.51, "volume": 523294.0}, {"date": "2016-10-13", "close": 59.33, "volume": 530560.0}, {"date": "2016-10-14", "close": 59.27, "volume": 508841.0}, {"date": "2016-10-17", "close": 59.56, "volume": 563373.0}, {"date": "2016-10-18", "close": 59.61, "volume": 355181.0}, {"date": "2016-10-19", "close": 59.46, "volume": 465316.0}, {"date": "2016-10-20", "close": 59.51, "volume": 511436.0}, {"date": "2016-10-21", "close": 58.99, "volume": 864724.0}, {"date": "2016-10-24", "close": 59.29, "volume": 393378.0}, {"date": "2016-10-25", "close": 59.07, "volume": 796190.0}, {"date": "2016-10-26", "close": 58.64, "volume": 735069.0}, {"date": "2016-10-27", "close": 58.35, "volume": 643722.0}, {"date": "2016-10-28", "close": 58.51, "volume": 547419.0}, {"date": "2016-10-31", "close": 58.45, "volume": 603408.0}, {"date": "2016-11-01", "close": 58.92, "volume": 813282.0}, {"date": "2016-11-02", "close": 59.18, "volume": 653266.0}, {"date": "2016-11-03", "close": 58.44, "volume": 733579.0}, {"date": "2016-11-04", "close": 58.18, "volume": 583644.0}, {"date": "2016-11-07", "close": 58.92, "volume": 993924.0}, {"date": "2016-11-08", "close": 58.35, "volume": 1279614.0}, {"date": "2016-11-09", "close": 56.73, "volume": 1785268.0}, {"date": "2016-11-10", "close": 58.6, "volume": 1553102.0}, {"date": "2016-11-11", "close": 58.62, "volume": 979163.0}, {"date": "2016-11-14", "close": 58.28, "volume": 634363.0}, {"date": "2016-11-15", "close": 57.65, "volume": 756300.0}, {"date": "2016-11-16", "close": 57.04, "volume": 1074535.0}, {"date": "2016-11-17", "close": 58.06, "volume": 706919.0}, {"date": "2016-11-18", "close": 57.74, "volume": 761649.0}, {"date": "2016-11-21", "close": 58.68, "volume": 769425.0}, {"date": "2016-11-22", "close": 59.69, "volume": 1048669.0}, {"date": "2016-11-23", "close": 59.55, "volume": 495923.0}, {"date": "2016-11-25", "close": 60.13, "volume": 295739.0}, {"date": "2016-11-28", "close": 60.48, "volume": 882359.0}, {"date": "2016-11-29", "close": 58.97, "volume": 1358823.0}, {"date": "2016-11-30", "close": 58.97, "volume": 1136920.0}, {"date": "2016-12-01", "close": 58.17, "volume": 792559.0}, {"date": "2016-12-02", "close": 58.69, "volume": 710862.0}, {"date": "2016-12-05", "close": 58.94, "volume": 392216.0}, {"date": "2016-12-06", "close": 59.29, "volume": 398441.0}, {"date": "2016-12-07", "close": 59.67, "volume": 687873.0}, {"date": "2016-12-08", "close": 59.57, "volume": 398507.0}, {"date": "2016-12-09", "close": 60.57, "volume": 627273.0}, {"date": "2016-12-12", "close": 60.0, "volume": 566859.0}, {"date": "2016-12-13", "close": 60.71, "volume": 686860.0}, {"date": "2016-12-14", "close": 60.3, "volume": 778678.0}, {"date": "2016-12-15", "close": 59.19, "volume": 1623319.0}, {"date": "2016-12-16", "close": 59.56, "volume": 830960.0}, {"date": "2016-12-19", "close": 60.25, "volume": 433114.0}, {"date": "2016-12-20", "close": 60.22, "volume": 483782.0}, {"date": "2016-12-21", "close": 59.64, "volume": 528181.0}, {"date": "2016-12-22", "close": 58.23, "volume": 1111104.0}, {"date": "2016-12-23", "close": 59.22, "volume": 481135.0}, {"date": "2016-12-27", "close": 59.46, "volume": 273896.0}, {"date": "2016-12-28", "close": 58.12, "volume": 496143.0}, {"date": "2016-12-29", "close": 58.31, "volume": 281298.0}, {"date": "2016-12-30", "close": 58.25, "volume": 264283.0}, {"date": "2017-01-03", "close": 58.19, "volume": 607822.0}, {"date": "2017-01-04", "close": 58.19, "volume": 788019.0}, {"date": "2017-01-05", "close": 58.48, "volume": 629170.0}, {"date": "2017-01-06", "close": 58.96, "volume": 421165.0}, {"date": "2017-01-09", "close": 58.02, "volume": 562231.0}, {"date": "2017-01-10", "close": 58.13, "volume": 500171.0}, {"date": "2017-01-11", "close": 58.66, "volume": 766308.0}, {"date": "2017-01-12", "close": 58.74, "volume": 510490.0}, {"date": "2017-01-13", "close": 59.42, "volume": 549405.0}, {"date": "2017-01-17", "close": 59.74, "volume": 1266497.0}, {"date": "2017-01-18", "close": 59.26, "volume": 681637.0}, {"date": "2017-01-19", "close": 59.33, "volume": 392681.0}, {"date": "2017-01-20", "close": 59.11, "volume": 742128.0}, {"date": "2017-01-23", "close": 59.0, "volume": 509955.0}, {"date": "2017-01-24", "close": 58.82, "volume": 744495.0}, {"date": "2017-01-25", "close": 59.15, "volume": 710403.0}, {"date": "2017-01-26", "close": 58.57, "volume": 667700.0}, {"date": "2017-01-27", "close": 58.49, "volume": 322821.0}, {"date": "2017-01-30", "close": 58.32, "volume": 593214.0}, {"date": "2017-01-31", "close": 58.71, "volume": 552531.0}, {"date": "2017-02-01", "close": 58.72, "volume": 623658.0}, {"date": "2017-02-02", "close": 59.18, "volume": 955642.0}, {"date": "2017-02-03", "close": 59.29, "volume": 654406.0}, {"date": "2017-02-06", "close": 59.01, "volume": 610376.0}, {"date": "2017-02-07", "close": 58.83, "volume": 576247.0}, {"date": "2017-02-08", "close": 58.57, "volume": 555396.0}, {"date": "2017-02-09", "close": 59.1, "volume": 626669.0}, {"date": "2017-02-10", "close": 59.9, "volume": 760681.0}, {"date": "2017-02-13", "close": 59.51, "volume": 424087.0}, {"date": "2017-02-14", "close": 59.22, "volume": 385219.0}, {"date": "2017-02-15", "close": 59.36, "volume": 565045.0}, {"date": "2017-02-16", "close": 59.78, "volume": 550092.0}, {"date": "2017-02-17", "close": 59.98, "volume": 573755.0}, {"date": "2017-02-21", "close": 59.81, "volume": 655529.0}, {"date": "2017-02-22", "close": 60.27, "volume": 662468.0}, {"date": "2017-02-23", "close": 60.41, "volume": 778306.0}, {"date": "2017-02-24", "close": 60.76, "volume": 770324.0}, {"date": "2017-02-27", "close": 60.8, "volume": 970710.0}, {"date": "2017-02-28", "close": 60.65, "volume": 1060199.0}, {"date": "2017-03-01", "close": 61.33, "volume": 623626.0}, {"date": "2017-03-02", "close": 61.66, "volume": 678690.0}, {"date": "2017-03-03", "close": 61.64, "volume": 587275.0}, {"date": "2017-03-06", "close": 61.07, "volume": 1139832.0}, {"date": "2017-03-07", "close": 61.17, "volume": 561861.0}, {"date": "2017-03-08", "close": 61.73, "volume": 875355.0}, {"date": "2017-03-09", "close": 61.18, "volume": 580895.0}, {"date": "2017-03-10", "close": 61.15, "volume": 715360.0}, {"date": "2017-03-13", "close": 61.3, "volume": 374228.0}, {"date": "2017-03-14", "close": 61.52, "volume": 420653.0}, {"date": "2017-03-15", "close": 61.61, "volume": 340179.0}, {"date": "2017-03-16", "close": 61.79, "volume": 441605.0}, {"date": "2017-03-17", "close": 61.83, "volume": 892465.0}, {"date": "2017-03-20", "close": 62.06, "volume": 821979.0}, {"date": "2017-03-21", "close": 62.24, "volume": 969597.0}, {"date": "2017-03-22", "close": 62.14, "volume": 725263.0}, {"date": "2017-03-23", "close": 62.25, "volume": 541511.0}, {"date": "2017-03-24", "close": 62.52, "volume": 712277.0}, {"date": "2017-03-27", "close": 62.15, "volume": 514895.0}, {"date": "2017-03-28", "close": 62.05, "volume": 656830.0}, {"date": "2017-03-29", "close": 61.66, "volume": 655484.0}, {"date": "2017-03-30", "close": 61.61, "volume": 667590.0}, {"date": "2017-03-31", "close": 60.99, "volume": 869107.0}, {"date": "2017-04-03", "close": 61.0, "volume": 591048.0}, {"date": "2017-04-04", "close": 60.77, "volume": 724077.0}, {"date": "2017-04-05", "close": 61.15, "volume": 629127.0}, {"date": "2017-04-06", "close": 60.66, "volume": 651417.0}, {"date": "2017-04-07", "close": 61.05, "volume": 479633.0}, {"date": "2017-04-10", "close": 61.09, "volume": 303495.0}, {"date": "2017-04-11", "close": 61.17, "volume": 310987.0}, {"date": "2017-04-12", "close": 61.2, "volume": 399887.0}, {"date": "2017-04-13", "close": 60.44, "volume": 493253.0}, {"date": "2017-04-17", "close": 60.57, "volume": 562794.0}, {"date": "2017-04-18", "close": 60.74, "volume": 878870.0}, {"date": "2017-04-19", "close": 60.67, "volume": 688997.0}, {"date": "2017-04-20", "close": 60.6, "volume": 480028.0}, {"date": "2017-04-21", "close": 60.71, "volume": 330702.0}, {"date": "2017-04-24", "close": 61.21, "volume": 309197.0}, {"date": "2017-04-25", "close": 61.24, "volume": 317152.0}, {"date": "2017-04-26", "close": 61.47, "volume": 395646.0}, {"date": "2017-04-27", "close": 61.5, "volume": 312677.0}, {"date": "2017-04-28", "close": 61.24, "volume": 555905.0}, {"date": "2017-05-01", "close": 61.45, "volume": 436794.0}, {"date": "2017-05-02", "close": 61.12, "volume": 360160.0}, {"date": "2017-05-03", "close": 61.39, "volume": 410940.0}, {"date": "2017-05-04", "close": 62.18, "volume": 582568.0}, {"date": "2017-05-05", "close": 62.07, "volume": 581942.0}, {"date": "2017-05-08", "close": 62.05, "volume": 557309.0}, {"date": "2017-05-09", "close": 61.82, "volume": 862578.0}, {"date": "2017-05-10", "close": 63.62, "volume": 1093677.0}, {"date": "2017-05-11", "close": 63.59, "volume": 876526.0}, {"date": "2017-05-12", "close": 63.25, "volume": 464190.0}, {"date": "2017-05-15", "close": 63.47, "volume": 525852.0}, {"date": "2017-05-16", "close": 63.2, "volume": 655005.0}, {"date": "2017-05-17", "close": 62.99, "volume": 649504.0}, {"date": "2017-05-18", "close": 63.31, "volume": 793657.0}, {"date": "2017-05-19", "close": 63.97, "volume": 661511.0}, {"date": "2017-05-22", "close": 63.98, "volume": 705829.0}, {"date": "2017-05-23", "close": 64.09, "volume": 621301.0}, {"date": "2017-05-24", "close": 63.9, "volume": 769800.0}, {"date": "2017-05-25", "close": 64.24, "volume": 674020.0}, {"date": "2017-05-26", "close": 64.35, "volume": 448236.0}, {"date": "2017-05-30", "close": 64.39, "volume": 301826.0}, {"date": "2017-05-31", "close": 64.78, "volume": 685454.0}, {"date": "2017-06-01", "close": 65.92, "volume": 816581.0}, {"date": "2017-06-02", "close": 66.12, "volume": 574017.0}, {"date": "2017-06-05", "close": 65.73, "volume": 537652.0}, {"date": "2017-06-06", "close": 65.55, "volume": 428141.0}, {"date": "2017-06-07", "close": 65.41, "volume": 1044928.0}, {"date": "2017-06-08", "close": 65.21, "volume": 605653.0}, {"date": "2017-06-09", "close": 65.09, "volume": 369124.0}, {"date": "2017-06-12", "close": 64.5, "volume": 660832.0}, {"date": "2017-06-13", "close": 64.86, "volume": 860135.0}, {"date": "2017-06-14", "close": 65.08, "volume": 692495.0}, {"date": "2017-06-15", "close": 65.08, "volume": 563544.0}, {"date": "2017-06-16", "close": 64.75, "volume": 792329.0}, {"date": "2017-06-19", "close": 65.24, "volume": 508279.0}, {"date": "2017-06-20", "close": 64.86, "volume": 435950.0}, {"date": "2017-06-21", "close": 64.72, "volume": 377940.0}, {"date": "2017-06-22", "close": 64.37, "volume": 813702.0}, {"date": "2017-06-23", "close": 64.57, "volume": 1368300.0}, {"date": "2017-06-26", "close": 64.81, "volume": 515323.0}, {"date": "2017-06-27", "close": 64.24, "volume": 451075.0}, {"date": "2017-06-28", "close": 64.45, "volume": 597959.0}, {"date": "2017-06-29", "close": 63.94, "volume": 385185.0}, {"date": "2017-06-30", "close": 64.46, "volume": 577831.0}, {"date": "2017-07-03", "close": 64.33, "volume": 262717.0}, {"date": "2017-07-05", "close": 64.67, "volume": 528259.0}, {"date": "2017-07-06", "close": 63.92, "volume": 583890.0}, {"date": "2017-07-07", "close": 64.53, "volume": 343068.0}, {"date": "2017-07-10", "close": 64.45, "volume": 357773.0}, {"date": "2017-07-11", "close": 64.79, "volume": 415315.0}, {"date": "2017-07-12", "close": 65.2, "volume": 516525.0}, {"date": "2017-07-13", "close": 65.24, "volume": 394203.0}, {"date": "2017-07-14", "close": 64.99, "volume": 374411.0}, {"date": "2017-07-17", "close": 65.33, "volume": 445337.0}, {"date": "2017-07-18", "close": 65.13, "volume": 328022.0}, {"date": "2017-07-19", "close": 65.19, "volume": 449787.0}, {"date": "2017-07-20", "close": 65.47, "volume": 454236.0}, {"date": "2017-07-21", "close": 65.68, "volume": 422027.0}, {"date": "2017-07-24", "close": 66.01, "volume": 338964.0}, {"date": "2017-07-25", "close": 66.32, "volume": 418510.0}, {"date": "2017-07-26", "close": 67.35, "volume": 694886.0}, {"date": "2017-07-27", "close": 67.09, "volume": 833843.0}, {"date": "2017-07-28", "close": 67.09, "volume": 299700.0}, {"date": "2017-07-31", "close": 67.17, "volume": 336710.0}, {"date": "2017-08-01", "close": 67.55, "volume": 564860.0}, {"date": "2017-08-02", "close": 67.14, "volume": 637821.0}, {"date": "2017-08-03", "close": 66.17, "volume": 1510423.0}, {"date": "2017-08-04", "close": 66.27, "volume": 477868.0}, {"date": "2017-08-07", "close": 65.96, "volume": 703835.0}, {"date": "2017-08-08", "close": 65.5, "volume": 526630.0}, {"date": "2017-08-09", "close": 65.51, "volume": 605801.0}, {"date": "2017-08-10", "close": 64.1, "volume": 655986.0}, {"date": "2017-08-11", "close": 63.64, "volume": 806031.0}, {"date": "2017-08-14", "close": 63.24, "volume": 1129368.0}, {"date": "2017-08-15", "close": 62.86, "volume": 1575842.0}, {"date": "2017-08-16", "close": 63.26, "volume": 709625.0}, {"date": "2017-08-17", "close": 62.53, "volume": 652950.0}, {"date": "2017-08-18", "close": 62.36, "volume": 348123.0}, {"date": "2017-08-21", "close": 62.76, "volume": 440606.0}, {"date": "2017-08-22", "close": 63.31, "volume": 484426.0}, {"date": "2017-08-23", "close": 63.12, "volume": 402074.0}, {"date": "2017-08-24", "close": 63.27, "volume": 325062.0}, {"date": "2017-08-25", "close": 63.46, "volume": 503720.0}, {"date": "2017-08-28", "close": 63.73, "volume": 777691.0}, {"date": "2017-08-29", "close": 63.91, "volume": 617750.0}, {"date": "2017-08-30", "close": 64.18, "volume": 808242.0}, {"date": "2017-08-31", "close": 64.79, "volume": 505662.0}, {"date": "2017-09-01", "close": 64.94, "volume": 590945.0}, {"date": "2017-09-05", "close": 63.83, "volume": 851407.0}, {"date": "2017-09-06", "close": 63.82, "volume": 709086.0}, {"date": "2017-09-07", "close": 63.61, "volume": 732195.0}, {"date": "2017-09-08", "close": 63.74, "volume": 691804.0}, {"date": "2017-09-11", "close": 64.0, "volume": 890436.0}, {"date": "2017-09-12", "close": 63.88, "volume": 754158.0}, {"date": "2017-09-13", "close": 63.65, "volume": 659630.0}, {"date": "2017-09-14", "close": 63.41, "volume": 604036.0}, {"date": "2017-09-15", "close": 62.49, "volume": 5138550.0}, {"date": "2017-09-18", "close": 64.13, "volume": 1447989.0}, {"date": "2017-09-19", "close": 64.0, "volume": 846293.0}, {"date": "2017-09-20", "close": 63.67, "volume": 582689.0}, {"date": "2017-09-21", "close": 63.7, "volume": 573185.0}, {"date": "2017-09-22", "close": 64.16, "volume": 481694.0}, {"date": "2017-09-25", "close": 64.35, "volume": 631801.0}, {"date": "2017-09-26", "close": 64.36, "volume": 713564.0}, {"date": "2017-09-27", "close": 64.59, "volume": 782655.0}, {"date": "2017-09-28", "close": 64.17, "volume": 327256.0}, {"date": "2017-09-29", "close": 64.32, "volume": 435901.0}, {"date": "2017-10-02", "close": 64.64, "volume": 359248.0}, {"date": "2017-10-03", "close": 65.2, "volume": 730651.0}, {"date": "2017-10-04", "close": 65.39, "volume": 662934.0}, {"date": "2017-10-05", "close": 65.52, "volume": 598036.0}, {"date": "2017-10-06", "close": 65.17, "volume": 592317.0}, {"date": "2017-10-09", "close": 65.04, "volume": 392329.0}, {"date": "2017-10-10", "close": 65.29, "volume": 375017.0}, {"date": "2017-10-11", "close": 65.33, "volume": 327983.0}, {"date": "2017-10-12", "close": 65.64, "volume": 510767.0}, {"date": "2017-10-13", "close": 65.64, "volume": 320482.0}, {"date": "2017-10-16", "close": 65.61, "volume": 355098.0}, {"date": "2017-10-17", "close": 66.1, "volume": 396311.0}, {"date": "2017-10-18", "close": 65.81, "volume": 672491.0}, {"date": "2017-10-19", "close": 66.03, "volume": 433021.0}, {"date": "2017-10-20", "close": 66.07, "volume": 511536.0}, {"date": "2017-10-23", "close": 65.94, "volume": 357391.0}, {"date": "2017-10-24", "close": 65.85, "volume": 459586.0}, {"date": "2017-10-25", "close": 65.74, "volume": 414208.0}, {"date": "2017-10-26", "close": 65.41, "volume": 527190.0}, {"date": "2017-10-27", "close": 65.38, "volume": 490733.0}, {"date": "2017-10-30", "close": 64.96, "volume": 489090.0}, {"date": "2017-10-31", "close": 65.1, "volume": 1014282.0}, {"date": "2017-11-01", "close": 64.37, "volume": 936911.0}, {"date": "2017-11-02", "close": 63.25, "volume": 3492706.0}, {"date": "2017-11-03", "close": 63.55, "volume": 2127554.0}, {"date": "2017-11-06", "close": 63.2, "volume": 1519503.0}, {"date": "2017-11-07", "close": 62.95, "volume": 2184757.0}, {"date": "2017-11-08", "close": 63.27, "volume": 1509642.0}, {"date": "2017-11-09", "close": 62.0, "volume": 2432127.0}, {"date": "2017-11-10", "close": 62.52, "volume": 2153848.0}, {"date": "2017-11-13", "close": 62.54, "volume": 1109550.0}, {"date": "2017-11-14", "close": 63.79, "volume": 1092859.0}, {"date": "2017-11-15", "close": 63.82, "volume": 1005833.0}, {"date": "2017-11-16", "close": 64.79, "volume": 1646989.0}, {"date": "2017-11-17", "close": 63.53, "volume": 1183710.0}, {"date": "2017-11-20", "close": 64.43, "volume": 726471.0}, {"date": "2017-11-21", "close": 64.78, "volume": 709970.0}, {"date": "2017-11-22", "close": 64.64, "volume": 688568.0}, {"date": "2017-11-24", "close": 64.96, "volume": 280009.0}, {"date": "2017-11-27", "close": 64.86, "volume": 597696.0}, {"date": "2017-11-28", "close": 65.24, "volume": 684530.0}, {"date": "2017-11-29", "close": 65.14, "volume": 667186.0}, {"date": "2017-11-30", "close": 65.29, "volume": 866777.0}, {"date": "2017-12-01", "close": 65.01, "volume": 1043870.0}, {"date": "2017-12-04", "close": 65.24, "volume": 687841.0}, {"date": "2017-12-05", "close": 64.88, "volume": 810423.0}, {"date": "2017-12-06", "close": 64.59, "volume": 501787.0}, {"date": "2017-12-07", "close": 64.4, "volume": 651814.0}, {"date": "2017-12-08", "close": 65.15, "volume": 807855.0}, {"date": "2017-12-11", "close": 65.39, "volume": 688416.0}, {"date": "2017-12-12", "close": 64.91, "volume": 723196.0}, {"date": "2017-12-13", "close": 64.67, "volume": 981036.0}, {"date": "2017-12-14", "close": 64.52, "volume": 633027.0}, {"date": "2017-12-15", "close": 65.58, "volume": 936404.0}, {"date": "2017-12-18", "close": 65.53, "volume": 746876.0}, {"date": "2017-12-19", "close": 66.05, "volume": 942239.0}, {"date": "2017-12-20", "close": 65.75, "volume": 672596.0}, {"date": "2017-12-21", "close": 65.77, "volume": 396677.0}, {"date": "2017-12-22", "close": 65.74, "volume": 379298.0}, {"date": "2017-12-26", "close": 65.63, "volume": 196467.0}, {"date": "2017-12-27", "close": 65.65, "volume": 189156.0}, {"date": "2017-12-28", "close": 65.55, "volume": 217751.0}, {"date": "2017-12-29", "close": 65.48, "volume": 332581.0}, {"date": "2018-01-02", "close": 66.18, "volume": 525281.0}, {"date": "2018-01-03", "close": 66.61, "volume": 646111.0}, {"date": "2018-01-04", "close": 66.75, "volume": 903705.0}, {"date": "2018-01-05", "close": 66.81, "volume": 614881.0}, {"date": "2018-01-08", "close": 66.88, "volume": 966342.0}, {"date": "2018-01-09", "close": 66.66, "volume": 642375.0}, {"date": "2018-01-10", "close": 66.43, "volume": 743957.0}, {"date": "2018-01-11", "close": 66.99, "volume": 532990.0}, {"date": "2018-01-12", "close": 67.59, "volume": 516542.0}, {"date": "2018-01-16", "close": 67.66, "volume": 408000.0}, {"date": "2018-01-17", "close": 68.72, "volume": 758242.0}, {"date": "2018-01-18", "close": 68.81, "volume": 514559.0}, {"date": "2018-01-19", "close": 69.61, "volume": 351122.0}, {"date": "2018-01-22", "close": 70.06, "volume": 775959.0}, {"date": "2018-01-23", "close": 70.3, "volume": 446197.0}, {"date": "2018-01-24", "close": 70.13, "volume": 439813.0}, {"date": "2018-01-25", "close": 69.5, "volume": 674972.0}, {"date": "2018-01-26", "close": 69.69, "volume": 697660.0}, {"date": "2018-01-29", "close": 69.64, "volume": 650375.0}, {"date": "2018-01-30", "close": 69.26, "volume": 859003.0}, {"date": "2018-01-31", "close": 68.4, "volume": 1315208.0}, {"date": "2018-02-01", "close": 68.15, "volume": 746811.0}, {"date": "2018-02-02", "close": 67.46, "volume": 661185.0}, {"date": "2018-02-05", "close": 64.47, "volume": 975556.0}, {"date": "2018-02-06", "close": 64.83, "volume": 1136352.0}, {"date": "2018-02-07", "close": 64.8, "volume": 640916.0}, {"date": "2018-02-08", "close": 63.79, "volume": 966828.0}, {"date": "2018-02-09", "close": 65.15, "volume": 1228296.0}, {"date": "2018-02-12", "close": 65.33, "volume": 939986.0}, {"date": "2018-02-13", "close": 65.27, "volume": 792540.0}, {"date": "2018-02-14", "close": 65.925, "volume": 698811.0}, {"date": "2018-02-15", "close": 66.81, "volume": 543904.0}, {"date": "2018-02-16", "close": 67.16, "volume": 389128.0}, {"date": "2018-02-20", "close": 66.31, "volume": 444576.0}, {"date": "2018-02-21", "close": 65.76, "volume": 447370.0}, {"date": "2018-02-22", "close": 66.14, "volume": 472414.0}, {"date": "2018-02-23", "close": 66.68, "volume": 264265.0}, {"date": "2018-02-26", "close": 66.8, "volume": 357958.0}, {"date": "2018-02-27", "close": 66.4, "volume": 535260.0}, {"date": "2018-02-28", "close": 65.79, "volume": 553231.0}, {"date": "2018-03-01", "close": 65.21, "volume": 638753.0}, {"date": "2018-03-02", "close": 65.98, "volume": 473493.0}, {"date": "2018-03-05", "close": 67.26, "volume": 685630.0}, {"date": "2018-03-06", "close": 67.18, "volume": 568102.0}, {"date": "2018-03-07", "close": 67.24, "volume": 568246.0}, {"date": "2018-03-08", "close": 67.7, "volume": 523200.0}, {"date": "2018-03-09", "close": 69.03, "volume": 850731.0}, {"date": "2018-03-12", "close": 68.94, "volume": 583673.0}, {"date": "2018-03-13", "close": 68.59, "volume": 365255.0}, {"date": "2018-03-14", "close": 67.87, "volume": 339477.0}, {"date": "2018-03-15", "close": 67.91, "volume": 496866.0}, {"date": "2018-03-16", "close": 68.25, "volume": 764146.0}, {"date": "2018-03-19", "close": 70.1, "volume": 1355939.0}, {"date": "2018-03-20", "close": 69.64, "volume": 613986.0}, {"date": "2018-03-21", "close": 68.91, "volume": 640748.0}, {"date": "2018-03-22", "close": 66.97, "volume": 866990.0}, {"date": "2018-03-23", "close": 65.7, "volume": 1202854.0}, {"date": "2018-03-26", "close": 66.6, "volume": 688930.0}, {"date": "2018-03-27", "close": 65.93, "volume": 738698.0}, {"date": "2018-03-28", "close": 66.19, "volume": 496076.0}, {"date": "2018-03-29", "close": 66.72, "volume": 493352.0}, {"date": "2018-04-02", "close": 65.77, "volume": 374960.0}, {"date": "2018-04-03", "close": 66.03, "volume": 1295886.0}, {"date": "2018-04-04", "close": 67.16, "volume": 534907.0}, {"date": "2018-04-05", "close": 66.91, "volume": 524495.0}, {"date": "2018-04-06", "close": 65.59, "volume": 407115.0}, {"date": "2018-04-09", "close": 66.28, "volume": 552918.0}, {"date": "2018-04-10", "close": 66.66, "volume": 454854.0}, {"date": "2018-04-11", "close": 66.26, "volume": 436061.0}, {"date": "2018-04-12", "close": 66.53, "volume": 1027353.0}, {"date": "2018-04-13", "close": 66.08, "volume": 410323.0}, {"date": "2018-04-16", "close": 66.78, "volume": 379935.0}, {"date": "2018-04-17", "close": 67.13, "volume": 278376.0}, {"date": "2018-04-18", "close": 67.31, "volume": 380796.0}, {"date": "2018-04-19", "close": 67.0, "volume": 554361.0}, {"date": "2018-04-20", "close": 66.92, "volume": 424528.0}, {"date": "2018-04-23", "close": 67.14, "volume": 390822.0}, {"date": "2018-04-24", "close": 66.82, "volume": 427379.0}, {"date": "2018-04-25", "close": 66.63, "volume": 446420.0}, {"date": "2018-04-26", "close": 67.27, "volume": 397011.0}, {"date": "2018-04-27", "close": 67.38, "volume": 532460.0}, {"date": "2018-04-30", "close": 67.25, "volume": 563080.0}, {"date": "2018-05-01", "close": 67.71, "volume": 484439.0}, {"date": "2018-05-02", "close": 66.71, "volume": 633554.0}, {"date": "2018-05-03", "close": 65.69, "volume": 835795.0}, {"date": "2018-05-04", "close": 66.63, "volume": 585761.0}, {"date": "2018-05-07", "close": 66.93, "volume": 625894.0}, {"date": "2018-05-08", "close": 67.66, "volume": 854016.0}, {"date": "2018-05-09", "close": 67.91, "volume": 614299.0}, {"date": "2018-05-10", "close": 68.12, "volume": 613010.0}, {"date": "2018-05-11", "close": 66.29, "volume": 1500784.0}, {"date": "2018-05-14", "close": 65.76, "volume": 675090.0}, {"date": "2018-05-15", "close": 65.78, "volume": 665342.0}, {"date": "2018-05-16", "close": 65.82, "volume": 640642.0}, {"date": "2018-05-17", "close": 65.56, "volume": 1062039.0}, {"date": "2018-05-18", "close": 65.34, "volume": 347009.0}, {"date": "2018-05-21", "close": 65.44, "volume": 547642.0}, {"date": "2018-05-22", "close": 65.68, "volume": 336146.0}, {"date": "2018-05-23", "close": 65.96, "volume": 434138.0}, {"date": "2018-05-24", "close": 66.69, "volume": 656743.0}, {"date": "2018-05-25", "close": 66.88, "volume": 553160.0}, {"date": "2018-05-29", "close": 67.29, "volume": 906945.0}, {"date": "2018-05-30", "close": 68.49, "volume": 1127742.0}, {"date": "2018-05-31", "close": 67.46, "volume": 895055.0}, {"date": "2018-06-01", "close": 68.13, "volume": 424285.0}, {"date": "2018-06-04", "close": 68.37, "volume": 300170.0}, {"date": "2018-06-05", "close": 68.81, "volume": 301724.0}, {"date": "2018-06-06", "close": 69.05, "volume": 442530.0}, {"date": "2018-06-07", "close": 68.68, "volume": 526219.0}, {"date": "2018-06-08", "close": 69.07, "volume": 323008.0}, {"date": "2018-06-11", "close": 68.97, "volume": 350727.0}, {"date": "2018-06-12", "close": 69.17, "volume": 427613.0}, {"date": "2018-06-13", "close": 69.24, "volume": 389465.0}, {"date": "2018-06-14", "close": 69.91, "volume": 529925.0}, {"date": "2018-06-15", "close": 69.89, "volume": 624966.0}, {"date": "2018-06-18", "close": 70.14, "volume": 349416.0}, {"date": "2018-06-19", "close": 69.6, "volume": 539513.0}, {"date": "2018-06-20", "close": 69.4, "volume": 405603.0}, {"date": "2018-06-21", "close": 68.97, "volume": 529103.0}, {"date": "2018-06-22", "close": 68.9, "volume": 564006.0}, {"date": "2018-06-25", "close": 67.34, "volume": 744845.0}, {"date": "2018-06-26", "close": 67.4, "volume": 547854.0}, {"date": "2018-06-27", "close": 66.2, "volume": 936365.0}, {"date": "2018-06-28", "close": 66.32, "volume": 396004.0}, {"date": "2018-06-29", "close": 66.19, "volume": 451725.0}, {"date": "2018-07-02", "close": 66.15, "volume": 424850.0}, {"date": "2018-07-03", "close": 66.39, "volume": 289711.0}, {"date": "2018-07-05", "close": 67.07, "volume": 530853.0}, {"date": "2018-07-06", "close": 67.36, "volume": 380812.0}, {"date": "2018-07-09", "close": 67.92, "volume": 337559.0}, {"date": "2018-07-10", "close": 67.82, "volume": 311046.0}, {"date": "2018-07-11", "close": 67.78, "volume": 488826.0}, {"date": "2018-07-12", "close": 68.75, "volume": 353675.0}, {"date": "2018-07-13", "close": 68.81, "volume": 408268.0}, {"date": "2018-07-16", "close": 68.59, "volume": 481502.0}, {"date": "2018-07-17", "close": 68.96, "volume": 652915.0}, {"date": "2018-07-18", "close": 68.43, "volume": 482059.0}, {"date": "2018-07-19", "close": 68.18, "volume": 399598.0}, {"date": "2018-07-20", "close": 68.12, "volume": 267432.0}, {"date": "2018-07-23", "close": 68.21, "volume": 410339.0}, {"date": "2018-07-24", "close": 68.25, "volume": 459603.0}, {"date": "2018-07-25", "close": 68.39, "volume": 406246.0}, {"date": "2018-07-26", "close": 68.43, "volume": 463330.0}, {"date": "2018-07-27", "close": 67.94, "volume": 368132.0}, {"date": "2018-07-30", "close": 67.52, "volume": 351722.0}, {"date": "2018-07-31", "close": 67.58, "volume": 727109.0}, {"date": "2018-08-01", "close": 65.98, "volume": 1183084.0}, {"date": "2018-08-02", "close": 63.85, "volume": 2048793.0}, {"date": "2018-08-03", "close": 64.31, "volume": 919191.0}, {"date": "2018-08-06", "close": 64.8, "volume": 799262.0}, {"date": "2018-08-07", "close": 64.51, "volume": 580687.0}, {"date": "2018-08-08", "close": 64.49, "volume": 749139.0}, {"date": "2018-08-09", "close": 64.58, "volume": 636761.0}, {"date": "2018-08-10", "close": 64.63, "volume": 830189.0}, {"date": "2018-08-13", "close": 64.45, "volume": 536831.0}, {"date": "2018-08-14", "close": 64.8, "volume": 658253.0}, {"date": "2018-08-15", "close": 64.45, "volume": 609982.0}, {"date": "2018-08-16", "close": 64.6, "volume": 507259.0}, {"date": "2018-08-17", "close": 65.4, "volume": 744372.0}, {"date": "2018-08-20", "close": 65.09, "volume": 470304.0}, {"date": "2018-08-21", "close": 64.78, "volume": 801052.0}, {"date": "2018-08-22", "close": 64.89, "volume": 391268.0}, {"date": "2018-08-23", "close": 64.94, "volume": 349906.0}, {"date": "2018-08-24", "close": 65.03, "volume": 468701.0}, {"date": "2018-08-27", "close": 65.43, "volume": 417614.0}, {"date": "2018-08-28", "close": 65.24, "volume": 599157.0}, {"date": "2018-08-29", "close": 65.29, "volume": 440395.0}, {"date": "2018-08-30", "close": 65.37, "volume": 789188.0}, {"date": "2018-08-31", "close": 65.28, "volume": 510741.0}, {"date": "2018-09-04", "close": 65.22, "volume": 819677.0}, {"date": "2018-09-05", "close": 65.03, "volume": 715513.0}, {"date": "2018-09-06", "close": 64.7, "volume": 1000960.0}, {"date": "2018-09-07", "close": 64.68, "volume": 774314.0}, {"date": "2018-09-10", "close": 64.85, "volume": 700044.0}, {"date": "2018-09-11", "close": 65.08, "volume": 847166.0}, {"date": "2018-09-12", "close": 65.47, "volume": 648836.0}, {"date": "2018-09-13", "close": 66.13, "volume": 564251.0}, {"date": "2018-09-14", "close": 66.2, "volume": 378650.0}, {"date": "2018-09-17", "close": 65.73, "volume": 774726.0}, {"date": "2018-09-18", "close": 66.21, "volume": 664304.0}, {"date": "2018-09-19", "close": 65.98, "volume": 694585.0}, {"date": "2018-09-20", "close": 66.15, "volume": 608217.0}, {"date": "2018-09-21", "close": 66.31, "volume": 550623.0}, {"date": "2018-09-24", "close": 66.4, "volume": 605554.0}, {"date": "2018-09-25", "close": 66.44, "volume": 443909.0}, {"date": "2018-09-26", "close": 65.82, "volume": 907294.0}, {"date": "2018-09-27", "close": 65.97, "volume": 885098.0}, {"date": "2018-09-28", "close": 65.98, "volume": 731873.0}, {"date": "2018-10-01", "close": 65.62, "volume": 1334524.0}, {"date": "2018-10-02", "close": 65.08, "volume": 912275.0}, {"date": "2018-10-03", "close": 65.41, "volume": 609451.0}, {"date": "2018-10-04", "close": 65.27, "volume": 666660.0}, {"date": "2018-10-05", "close": 65.04, "volume": 680239.0}, {"date": "2018-10-08", "close": 63.61, "volume": 746036.0}, {"date": "2018-10-09", "close": 62.99, "volume": 976587.0}, {"date": "2018-10-10", "close": 62.87, "volume": 1047679.0}, {"date": "2018-10-11", "close": 61.05, "volume": 1741009.0}, {"date": "2018-10-12", "close": 61.4, "volume": 907834.0}, {"date": "2018-10-15", "close": 61.79, "volume": 730250.0}, {"date": "2018-10-16", "close": 63.19, "volume": 557420.0}, {"date": "2018-10-17", "close": 63.185, "volume": 741656.0}, {"date": "2018-10-18", "close": 63.3, "volume": 767865.0}, {"date": "2018-10-19", "close": 63.43, "volume": 418594.0}, {"date": "2018-10-22", "close": 63.3, "volume": 355015.0}, {"date": "2018-10-23", "close": 62.89, "volume": 612960.0}, {"date": "2018-10-24", "close": 61.61, "volume": 610098.0}, {"date": "2018-10-25", "close": 62.34, "volume": 669019.0}, {"date": "2018-10-26", "close": 62.02, "volume": 532484.0}, {"date": "2018-10-29", "close": 61.61, "volume": 853694.0}, {"date": "2018-10-30", "close": 62.67, "volume": 798772.0}, {"date": "2018-10-31", "close": 63.27, "volume": 730376.0}, {"date": "2018-11-01", "close": 63.82, "volume": 1166949.0}, {"date": "2018-11-02", "close": 63.34, "volume": 773982.0}, {"date": "2018-11-05", "close": 63.61, "volume": 666391.0}, {"date": "2018-11-06", "close": 64.15, "volume": 553885.0}, {"date": "2018-11-07", "close": 64.37, "volume": 696113.0}, {"date": "2018-11-08", "close": 64.34, "volume": 1064886.0}, {"date": "2018-11-09", "close": 66.79, "volume": 2333505.0}, {"date": "2018-11-12", "close": 66.37, "volume": 1549173.0}, {"date": "2018-11-13", "close": 66.34, "volume": 1230562.0}, {"date": "2018-11-14", "close": 65.23, "volume": 1425044.0}, {"date": "2018-11-15", "close": 65.39, "volume": 1004663.0}, {"date": "2018-11-16", "close": 65.83, "volume": 644900.0}, {"date": "2018-11-19", "close": 65.48, "volume": 540830.0}, {"date": "2018-11-20", "close": 64.51, "volume": 471902.0}, {"date": "2018-11-21", "close": 64.91, "volume": 473960.0}, {"date": "2018-11-23", "close": 64.68, "volume": 275260.0}, {"date": "2018-11-26", "close": 65.08, "volume": 746217.0}, {"date": "2018-11-27", "close": 64.1, "volume": 1015131.0}, {"date": "2018-11-28", "close": 64.75, "volume": 1067331.0}, {"date": "2018-11-29", "close": 64.76, "volume": 643787.0}, {"date": "2018-11-30", "close": 64.91, "volume": 775866.0}, {"date": "2018-12-03", "close": 65.58, "volume": 448466.0}, {"date": "2018-12-04", "close": 63.8, "volume": 736492.0}, {"date": "2018-12-06", "close": 62.47, "volume": 1836567.0}, {"date": "2018-12-07", "close": 60.29, "volume": 1538004.0}, {"date": "2018-12-10", "close": 59.62, "volume": 2185543.0}, {"date": "2018-12-11", "close": 60.04, "volume": 1174007.0}, {"date": "2018-12-12", "close": 60.06, "volume": 970321.0}, {"date": "2018-12-13", "close": 60.01, "volume": 1759687.0}, {"date": "2018-12-14", "close": 59.56, "volume": 798220.0}, {"date": "2018-12-17", "close": 58.91, "volume": 919869.0}, {"date": "2018-12-18", "close": 58.35, "volume": 670615.0}, {"date": "2018-12-19", "close": 58.64, "volume": 1220723.0}, {"date": "2018-12-20", "close": 58.57, "volume": 1159943.0}, {"date": "2018-12-21", "close": 57.9, "volume": 1281306.0}, {"date": "2018-12-24", "close": 56.76, "volume": 477063.0}, {"date": "2018-12-26", "close": 58.08, "volume": 597996.0}, {"date": "2018-12-27", "close": 58.29, "volume": 554979.0}, {"date": "2018-12-28", "close": 57.95, "volume": 434882.0}, {"date": "2018-12-31", "close": 58.58, "volume": 467568.0}, {"date": "2019-01-02", "close": 58.24, "volume": 718207.0}, {"date": "2019-01-03", "close": 57.2, "volume": 786991.0}, {"date": "2019-01-04", "close": 58.34, "volume": 741299.0}, {"date": "2019-01-07", "close": 58.65, "volume": 509426.0}, {"date": "2019-01-08", "close": 59.14, "volume": 512571.0}, {"date": "2019-01-09", "close": 59.28, "volume": 577979.0}, {"date": "2019-01-10", "close": 59.76, "volume": 573232.0}, {"date": "2019-01-11", "close": 60.0, "volume": 601443.0}, {"date": "2019-01-14", "close": 59.4, "volume": 436189.0}, {"date": "2019-01-15", "close": 59.6, "volume": 487257.0}, {"date": "2019-01-16", "close": 59.5, "volume": 630986.0}, {"date": "2019-01-17", "close": 59.95, "volume": 739576.0}, {"date": "2019-01-18", "close": 60.81, "volume": 772527.0}, {"date": "2019-01-22", "close": 60.47, "volume": 1253388.0}, {"date": "2019-01-23", "close": 55.06, "volume": 9769393.0}, {"date": "2019-01-24", "close": 55.29, "volume": 3414596.0}, {"date": "2019-01-25", "close": 55.44, "volume": 1856322.0}, {"date": "2019-01-28", "close": 55.36, "volume": 1926647.0}, {"date": "2019-01-29", "close": 55.55, "volume": 1001901.0}, {"date": "2019-01-30", "close": 55.36, "volume": 1002266.0}, {"date": "2019-01-31", "close": 55.88, "volume": 892245.0}, {"date": "2019-02-01", "close": 55.64, "volume": 1593541.0}, {"date": "2019-02-04", "close": 56.23, "volume": 2330739.0}, {"date": "2019-02-05", "close": 56.04, "volume": 1868273.0}, {"date": "2019-02-06", "close": 55.17, "volume": 2638581.0}, {"date": "2019-02-07", "close": 56.28, "volume": 2539037.0}, {"date": "2019-02-08", "close": 55.46, "volume": 1279830.0}, {"date": "2019-02-11", "close": 55.52, "volume": 1202646.0}, {"date": "2019-02-12", "close": 55.73, "volume": 1301983.0}, {"date": "2019-02-13", "close": 56.15, "volume": 950285.0}, {"date": "2019-02-14", "close": 55.48, "volume": 846914.0}, {"date": "2019-02-15", "close": 56.01, "volume": 898999.0}, {"date": "2019-02-19", "close": 56.07, "volume": 978232.0}, {"date": "2019-02-20", "close": 56.31, "volume": 1155975.0}, {"date": "2019-02-21", "close": 56.4, "volume": 1787082.0}, {"date": "2019-02-22", "close": 56.83, "volume": 773019.0}, {"date": "2019-02-25", "close": 56.5, "volume": 790776.0}, {"date": "2019-02-26", "close": 56.43, "volume": 1148025.0}, {"date": "2019-02-27", "close": 55.88, "volume": 1078132.0}, {"date": "2019-02-28", "close": 55.57, "volume": 2214093.0}, {"date": "2019-03-01", "close": 56.73, "volume": 1268660.0}, {"date": "2019-03-04", "close": 55.91, "volume": 807610.0}, {"date": "2019-03-05", "close": 55.65, "volume": 593109.0}, {"date": "2019-03-06", "close": 54.78, "volume": 1221457.0}, {"date": "2019-03-07", "close": 54.21, "volume": 1080491.0}, {"date": "2019-03-08", "close": 54.57, "volume": 795464.0}, {"date": "2019-03-11", "close": 54.93, "volume": 621023.0}, {"date": "2019-03-12", "close": 54.52, "volume": 634541.0}, {"date": "2019-03-13", "close": 54.42, "volume": 715975.0}, {"date": "2019-03-14", "close": 54.22, "volume": 902030.0}, {"date": "2019-03-15", "close": 54.73, "volume": 1730861.0}, {"date": "2019-03-18", "close": 54.03, "volume": 1388804.0}, {"date": "2019-03-19", "close": 54.67, "volume": 1723876.0}, {"date": "2019-03-20", "close": 54.5, "volume": 973508.0}, {"date": "2019-03-21", "close": 55.03, "volume": 583428.0}, {"date": "2019-03-22", "close": 53.83, "volume": 683327.0}, {"date": "2019-03-25", "close": 53.79, "volume": 690121.0}, {"date": "2019-03-26", "close": 54.3, "volume": 587603.0}, {"date": "2019-03-27", "close": 53.97, "volume": 485403.0}, {"date": "2019-03-28", "close": 54.14, "volume": 699231.0}, {"date": "2019-03-29", "close": 54.11, "volume": 731422.0}, {"date": "2019-04-01", "close": 54.41, "volume": 637454.0}, {"date": "2019-04-02", "close": 54.34, "volume": 549741.0}, {"date": "2019-04-03", "close": 54.86, "volume": 652953.0}, {"date": "2019-04-04", "close": 54.46, "volume": 735108.0}, {"date": "2019-04-05", "close": 55.21, "volume": 1333827.0}, {"date": "2019-04-08", "close": 55.06, "volume": 1262782.0}, {"date": "2019-04-09", "close": 54.64, "volume": 548058.0}, {"date": "2019-04-10", "close": 54.42, "volume": 478621.0}, {"date": "2019-04-11", "close": 54.37, "volume": 837376.0}, {"date": "2019-04-12", "close": 54.35, "volume": 484616.0}, {"date": "2019-04-15", "close": 54.1, "volume": 416554.0}, {"date": "2019-04-16", "close": 54.34, "volume": 973321.0}, {"date": "2019-04-17", "close": 54.28, "volume": 448076.0}, {"date": "2019-04-18", "close": 54.06, "volume": 494114.0}, {"date": "2019-04-22", "close": 54.08, "volume": 487990.0}, {"date": "2019-04-23", "close": 54.21, "volume": 930950.0}, {"date": "2019-04-24", "close": 53.96, "volume": 566430.0}, {"date": "2019-04-25", "close": 54.05, "volume": 780700.0}, {"date": "2019-04-26", "close": 53.91, "volume": 850504.0}, {"date": "2019-04-29", "close": 54.38, "volume": 678468.0}, {"date": "2019-04-30", "close": 55.08, "volume": 1120510.0}, {"date": "2019-05-01", "close": 54.94, "volume": 982138.0}, {"date": "2019-05-02", "close": 54.77, "volume": 704737.0}, {"date": "2019-05-03", "close": 55.16, "volume": 573589.0}, {"date": "2019-05-06", "close": 55.15, "volume": 1014791.0}, {"date": "2019-05-07", "close": 54.11, "volume": 1024209.0}, {"date": "2019-05-08", "close": 54.32, "volume": 495548.0}, {"date": "2019-05-09", "close": 54.15, "volume": 514318.0}, {"date": "2019-05-10", "close": 54.46, "volume": 448778.0}, {"date": "2019-05-13", "close": 53.32, "volume": 814452.0}, {"date": "2019-05-14", "close": 53.46, "volume": 709674.0}, {"date": "2019-05-15", "close": 60.39, "volume": 3558080.0}, {"date": "2019-05-16", "close": 60.88, "volume": 1527022.0}, {"date": "2019-05-17", "close": 60.8, "volume": 988977.0}, {"date": "2019-05-20", "close": 60.83, "volume": 1386914.0}, {"date": "2019-05-21", "close": 60.95, "volume": 1645133.0}, {"date": "2019-05-22", "close": 60.83, "volume": 1020196.0}, {"date": "2019-05-23", "close": 60.75, "volume": 1020274.0}, {"date": "2019-05-24", "close": 60.49, "volume": 658235.0}, {"date": "2019-05-28", "close": 59.87, "volume": 556760.0}, {"date": "2019-05-29", "close": 59.15, "volume": 1249557.0}, {"date": "2019-05-30", "close": 58.94, "volume": 1735567.0}, {"date": "2019-05-31", "close": 59.42, "volume": 897004.0}, {"date": "2019-06-03", "close": 59.97, "volume": 603174.0}, {"date": "2019-06-04", "close": 60.68, "volume": 955367.0}, {"date": "2019-06-05", "close": 60.85, "volume": 793985.0}, {"date": "2019-06-06", "close": 61.21, "volume": 803366.0}, {"date": "2019-06-07", "close": 61.42, "volume": 383962.0}, {"date": "2019-06-10", "close": 61.09, "volume": 472728.0}, {"date": "2019-06-11", "close": 60.61, "volume": 550158.0}, {"date": "2019-06-12", "close": 61.0, "volume": 564821.0}, {"date": "2019-06-13", "close": 60.83, "volume": 512322.0}, {"date": "2019-06-14", "close": 61.29, "volume": 462366.0}, {"date": "2019-06-17", "close": 61.44, "volume": 471163.0}, {"date": "2019-06-18", "close": 61.71, "volume": 491123.0}, {"date": "2019-06-19", "close": 62.28, "volume": 937012.0}, {"date": "2019-06-20", "close": 62.37, "volume": 724160.0}, {"date": "2019-06-21", "close": 62.2, "volume": 948784.0}, {"date": "2019-06-24", "close": 62.28, "volume": 408276.0}, {"date": "2019-06-25", "close": 62.12, "volume": 475135.0}, {"date": "2019-06-26", "close": 61.9, "volume": 1025971.0}, {"date": "2019-06-27", "close": 61.67, "volume": 257720.0}, {"date": "2019-06-28", "close": 62.09, "volume": 1403967.0}, {"date": "2019-07-01", "close": 61.88, "volume": 555563.0}, {"date": "2019-07-02", "close": 62.18, "volume": 757408.0}, {"date": "2019-07-03", "close": 62.7, "volume": 415842.0}, {"date": "2019-07-05", "close": 62.84, "volume": 517446.0}, {"date": "2019-07-08", "close": 62.59, "volume": 783457.0}, {"date": "2019-07-09", "close": 62.9, "volume": 499547.0}, {"date": "2019-07-10", "close": 62.88, "volume": 961041.0}, {"date": "2019-07-11", "close": 62.78, "volume": 497762.0}, {"date": "2019-07-12", "close": 63.42, "volume": 512764.0}, {"date": "2019-07-15", "close": 63.62, "volume": 532747.0}, {"date": "2019-07-16", "close": 63.25, "volume": 714561.0}, {"date": "2019-07-17", "close": 63.21, "volume": 583639.0}, {"date": "2019-07-18", "close": 63.85, "volume": 690325.0}, {"date": "2019-07-19", "close": 63.53, "volume": 473415.0}, {"date": "2019-07-22", "close": 63.15, "volume": 572376.0}, {"date": "2019-07-23", "close": 63.71, "volume": 678950.0}, {"date": "2019-07-24", "close": 64.0, "volume": 382220.0}, {"date": "2019-07-25", "close": 64.11, "volume": 299430.0}, {"date": "2019-07-26", "close": 64.43, "volume": 312504.0}, {"date": "2019-07-29", "close": 64.47, "volume": 281690.0}, {"date": "2019-07-30", "close": 64.16, "volume": 616742.0}, {"date": "2019-07-31", "close": 63.99, "volume": 595648.0}, {"date": "2019-08-01", "close": 63.32, "volume": 699116.0}, {"date": "2019-08-02", "close": 62.49, "volume": 600325.0}, {"date": "2019-08-05", "close": 61.0, "volume": 617380.0}, {"date": "2019-08-06", "close": 61.48, "volume": 753431.0}, {"date": "2019-08-07", "close": 62.08, "volume": 727166.0}, {"date": "2019-08-08", "close": 64.1, "volume": 976399.0}, {"date": "2019-08-09", "close": 64.28, "volume": 676098.0}, {"date": "2019-08-12", "close": 63.65, "volume": 533679.0}, {"date": "2019-08-13", "close": 64.04, "volume": 1162733.0}, {"date": "2019-08-14", "close": 63.0, "volume": 655091.0}, {"date": "2019-08-15", "close": 63.37, "volume": 418451.0}, {"date": "2019-08-16", "close": 63.9, "volume": 783433.0}, {"date": "2019-08-19", "close": 64.23, "volume": 288845.0}, {"date": "2019-08-20", "close": 64.2, "volume": 740785.0}, {"date": "2019-08-21", "close": 64.91, "volume": 700431.0}, {"date": "2019-08-22", "close": 64.36, "volume": 411064.0}, {"date": "2019-08-23", "close": 63.74, "volume": 562358.0}, {"date": "2019-08-26", "close": 63.89, "volume": 553131.0}, {"date": "2019-08-27", "close": 64.19, "volume": 534652.0}, {"date": "2019-08-28", "close": 63.8, "volume": 566892.0}, {"date": "2019-08-29", "close": 64.41, "volume": 484831.0}, {"date": "2019-08-30", "close": 64.74, "volume": 445909.0}, {"date": "2019-09-03", "close": 64.6, "volume": 586364.0}, {"date": "2019-09-04", "close": 64.91, "volume": 531032.0}, {"date": "2019-09-05", "close": 65.63, "volume": 675038.0}, {"date": "2019-09-06", "close": 65.65, "volume": 548931.0}, {"date": "2019-09-09", "close": 66.37, "volume": 1019179.0}, {"date": "2019-09-10", "close": 65.99, "volume": 686498.0}, {"date": "2019-09-11", "close": 66.24, "volume": 765611.0}, {"date": "2019-09-12", "close": 66.18, "volume": 479070.0}, {"date": "2019-09-13", "close": 66.21, "volume": 589792.0}, {"date": "2019-09-16", "close": 66.27, "volume": 411413.0}, {"date": "2019-09-17", "close": 66.75, "volume": 375876.0}, {"date": "2019-09-18", "close": 66.47, "volume": 380821.0}, {"date": "2019-09-19", "close": 66.71, "volume": 544639.0}, {"date": "2019-09-20", "close": 65.78, "volume": 807554.0}, {"date": "2019-09-23", "close": 65.82, "volume": 370941.0}, {"date": "2019-09-24", "close": 65.95, "volume": 520095.0}, {"date": "2019-09-25", "close": 66.08, "volume": 457070.0}, {"date": "2019-09-26", "close": 66.5, "volume": 706999.0}, {"date": "2019-09-27", "close": 65.74, "volume": 279754.0}, {"date": "2019-09-30", "close": 66.11, "volume": 336745.0}, {"date": "2019-10-01", "close": 66.02, "volume": 503910.0}, {"date": "2019-10-02", "close": 65.05, "volume": 736486.0}, {"date": "2019-10-03", "close": 65.92, "volume": 606615.0}, {"date": "2019-10-04", "close": 66.44, "volume": 524368.0}, {"date": "2019-10-07", "close": 66.13, "volume": 973530.0}, {"date": "2019-10-08", "close": 65.28, "volume": 821109.0}, {"date": "2019-10-09", "close": 65.68, "volume": 486688.0}, {"date": "2019-10-10", "close": 65.4, "volume": 888691.0}, {"date": "2019-10-11", "close": 66.0, "volume": 408993.0}, {"date": "2019-10-14", "close": 65.36, "volume": 295596.0}, {"date": "2019-10-15", "close": 66.21, "volume": 495789.0}, {"date": "2019-10-16", "close": 66.25, "volume": 579110.0}, {"date": "2019-10-17", "close": 66.36, "volume": 283091.0}, {"date": "2019-10-18", "close": 66.1, "volume": 387172.0}, {"date": "2019-10-21", "close": 65.82, "volume": 396205.0}, {"date": "2019-10-22", "close": 64.42, "volume": 568844.0}, {"date": "2019-10-23", "close": 64.82, "volume": 295766.0}, {"date": "2019-10-24", "close": 65.3, "volume": 437028.0}, {"date": "2019-10-25", "close": 65.16, "volume": 444704.0}, {"date": "2019-10-28", "close": 65.07, "volume": 376847.0}, {"date": "2019-10-29", "close": 65.64, "volume": 494672.0}, {"date": "2019-10-30", "close": 65.79, "volume": 417964.0}, {"date": "2019-10-31", "close": 65.2, "volume": 524319.0}, {"date": "2019-11-01", "close": 65.6, "volume": 526688.0}, {"date": "2019-11-04", "close": 65.62, "volume": 339152.0}, {"date": "2019-11-05", "close": 65.9, "volume": 796677.0}, {"date": "2019-11-06", "close": 66.315, "volume": 766237.0}, {"date": "2019-11-07", "close": 66.5, "volume": 519249.0}, {"date": "2019-11-08", "close": 67.12, "volume": 695603.0}, {"date": "2019-11-11", "close": 67.02, "volume": 298726.0}, {"date": "2019-11-12", "close": 67.42, "volume": 927937.0}, {"date": "2019-11-13", "close": 68.32, "volume": 1393535.0}, {"date": "2019-11-14", "close": 68.36, "volume": 718824.0}, {"date": "2019-11-15", "close": 68.68, "volume": 978552.0}, {"date": "2019-11-18", "close": 69.42, "volume": 787536.0}, {"date": "2019-11-19", "close": 68.86, "volume": 578976.0}, {"date": "2019-11-20", "close": 68.435, "volume": 535700.0}, {"date": "2019-11-21", "close": 68.35, "volume": 489760.0}, {"date": "2019-11-22", "close": 68.45, "volume": 507714.0}, {"date": "2019-11-25", "close": 69.09, "volume": 460771.0}, {"date": "2019-11-26", "close": 69.48, "volume": 518517.0}, {"date": "2019-11-27", "close": 69.21, "volume": 279144.0}, {"date": "2019-11-29", "close": 69.3, "volume": 242769.0}, {"date": "2019-12-02", "close": 69.29, "volume": 842665.0}, {"date": "2019-12-03", "close": 69.27, "volume": 648190.0}, {"date": "2019-12-04", "close": 69.3, "volume": 591823.0}, {"date": "2019-12-05", "close": 69.27, "volume": 1199413.0}, {"date": "2019-12-06", "close": 69.8, "volume": 964222.0}, {"date": "2019-12-09", "close": 70.07, "volume": 973436.0}, {"date": "2019-12-10", "close": 69.53, "volume": 1152661.0}, {"date": "2019-12-11", "close": 69.63, "volume": 590769.0}, {"date": "2019-12-12", "close": 70.2, "volume": 759900.0}, {"date": "2019-12-13", "close": 70.57, "volume": 931363.0}, {"date": "2019-12-16", "close": 71.08, "volume": 1135175.0}, {"date": "2019-12-17", "close": 71.93, "volume": 1221693.0}, {"date": "2019-12-18", "close": 72.21, "volume": 996875.0}, {"date": "2019-12-19", "close": 71.89, "volume": 747162.0}, {"date": "2019-12-20", "close": 72.62, "volume": 1049202.0}, {"date": "2019-12-23", "close": 72.53, "volume": 517425.0}, {"date": "2019-12-24", "close": 72.63, "volume": 275315.0}, {"date": "2019-12-26", "close": 72.68, "volume": 237114.0}, {"date": "2019-12-27", "close": 72.63, "volume": 430925.0}, {"date": "2019-12-30", "close": 72.32, "volume": 557231.0}, {"date": "2019-12-31", "close": 72.19, "volume": 390315.0}, {"date": "2020-01-02", "close": 72.45, "volume": 988770.0}, {"date": "2020-01-03", "close": 72.65, "volume": 843472.0}, {"date": "2020-01-06", "close": 72.96, "volume": 1634623.0}, {"date": "2020-01-07", "close": 73.095, "volume": 822909.0}, {"date": "2020-01-08", "close": 72.79, "volume": 533055.0}, {"date": "2020-01-09", "close": 72.89, "volume": 869150.0}, {"date": "2020-01-10", "close": 72.36, "volume": 909225.0}, {"date": "2020-01-13", "close": 72.74, "volume": 623835.0}, {"date": "2020-01-14", "close": 72.51, "volume": 798516.0}, {"date": "2020-01-15", "close": 72.97, "volume": 641783.0}, {"date": "2020-01-16", "close": 74.01, "volume": 936931.0}, {"date": "2020-01-17", "close": 74.37, "volume": 553208.0}, {"date": "2020-01-21", "close": 74.51, "volume": 754501.0}, {"date": "2020-01-22", "close": 74.38, "volume": 1032452.0}, {"date": "2020-01-23", "close": 74.85, "volume": 587133.0}, {"date": "2020-01-24", "close": 74.13, "volume": 655316.0}, {"date": "2020-01-27", "close": 73.52, "volume": 563163.0}, {"date": "2020-01-28", "close": 74.18, "volume": 569466.0}, {"date": "2020-01-29", "close": 73.43, "volume": 701779.0}, {"date": "2020-01-30", "close": 73.58, "volume": 875178.0}, {"date": "2020-01-31", "close": 71.95, "volume": 767509.0}, {"date": "2020-02-03", "close": 72.59, "volume": 1028081.0}, {"date": "2020-02-04", "close": 73.8, "volume": 965775.0}, {"date": "2020-02-05", "close": 76.07, "volume": 1691051.0}, {"date": "2020-02-06", "close": 74.7, "volume": 1459292.0}, {"date": "2020-02-07", "close": 73.8, "volume": 1055707.0}, {"date": "2020-02-10", "close": 73.57, "volume": 691096.0}, {"date": "2020-02-11", "close": 74.01, "volume": 771863.0}, {"date": "2020-02-12", "close": 73.59, "volume": 769154.0}, {"date": "2020-02-13", "close": 73.36, "volume": 766117.0}, {"date": "2020-02-14", "close": 73.29, "volume": 350938.0}, {"date": "2020-02-18", "close": 73.51, "volume": 532618.0}, {"date": "2020-02-19", "close": 74.1, "volume": 543071.0}, {"date": "2020-02-20", "close": 73.81, "volume": 432582.0}, {"date": "2020-02-21", "close": 73.15, "volume": 615323.0}, {"date": "2020-02-24", "close": 70.47, "volume": 648940.0}, {"date": "2020-02-25", "close": 68.84, "volume": 902655.0}, {"date": "2020-02-26", "close": 68.065, "volume": 1923330.0}, {"date": "2020-02-27", "close": 66.19, "volume": 1593102.0}, {"date": "2020-02-28", "close": 63.75, "volume": 1558679.0}, {"date": "2020-03-02", "close": 66.83, "volume": 2009267.0}, {"date": "2020-03-03", "close": 65.78, "volume": 1399210.0}, {"date": "2020-03-04", "close": 67.9, "volume": 755114.0}, {"date": "2020-03-05", "close": 65.68, "volume": 1059830.0}, {"date": "2020-03-06", "close": 64.83, "volume": 1128791.0}, {"date": "2020-03-09", "close": 62.81, "volume": 1066261.0}, {"date": "2020-03-10", "close": 64.51, "volume": 1496944.0}, {"date": "2020-03-11", "close": 61.42, "volume": 844268.0}, {"date": "2020-03-12", "close": 56.0, "volume": 1457612.0}, {"date": "2020-03-13", "close": 58.56, "volume": 1584590.0}, {"date": "2020-03-16", "close": 50.8, "volume": 1177241.0}, {"date": "2020-03-17", "close": 51.77, "volume": 1833862.0}, {"date": "2020-03-18", "close": 48.87, "volume": 1105729.0}, {"date": "2020-03-19", "close": 46.28, "volume": 1605162.0}, {"date": "2020-03-20", "close": 46.66, "volume": 1715732.0}, {"date": "2020-03-23", "close": 46.13, "volume": 1121100.0}, {"date": "2020-03-24", "close": 50.83, "volume": 1454642.0}, {"date": "2020-03-25", "close": 51.68, "volume": 999795.0}, {"date": "2020-03-26", "close": 55.66, "volume": 1201011.0}, {"date": "2020-03-27", "close": 51.86, "volume": 1411913.0}, {"date": "2020-03-30", "close": 55.3, "volume": 1388146.0}, {"date": "2020-03-31", "close": 54.97, "volume": 1802763.0}, {"date": "2020-04-01", "close": 53.38, "volume": 2405097.0}, {"date": "2020-04-02", "close": 54.66, "volume": 1065765.0}, {"date": "2020-04-03", "close": 54.29, "volume": 1459650.0}, {"date": "2020-04-06", "close": 57.25, "volume": 968224.0}, {"date": "2020-04-07", "close": 57.08, "volume": 803700.0}, {"date": "2020-04-08", "close": 58.03, "volume": 588315.0}, {"date": "2020-04-09", "close": 58.44, "volume": 665610.0}, {"date": "2020-04-13", "close": 58.72, "volume": 1241612.0}, {"date": "2020-04-14", "close": 61.57, "volume": 632163.0}, {"date": "2020-04-15", "close": 61.01, "volume": 1296232.0}, {"date": "2020-04-16", "close": 61.85, "volume": 1091149.0}, {"date": "2020-04-17", "close": 63.07, "volume": 1091711.0}, {"date": "2020-04-20", "close": 62.53, "volume": 1193522.0}, {"date": "2020-04-21", "close": 61.09, "volume": 1873897.0}, {"date": "2020-04-22", "close": 62.53, "volume": 773689.0}, {"date": "2020-04-23", "close": 61.69, "volume": 640500.0}, {"date": "2020-04-24", "close": 61.83, "volume": 662086.0}, {"date": "2020-04-27", "close": 63.1, "volume": 1562646.0}, {"date": "2020-04-28", "close": 63.57, "volume": 738398.0}, {"date": "2020-04-29", "close": 64.9, "volume": 607629.0}, {"date": "2020-04-30", "close": 64.44, "volume": 701478.0}, {"date": "2020-05-01", "close": 63.12, "volume": 504613.0}, {"date": "2020-05-04", "close": 62.96, "volume": 565772.0}, {"date": "2020-05-05", "close": 62.66, "volume": 765800.0}, {"date": "2020-05-06", "close": 63.67, "volume": 1167537.0}, {"date": "2020-05-07", "close": 65.12, "volume": 801911.0}, {"date": "2020-05-08", "close": 63.33, "volume": 1442606.0}, {"date": "2020-05-11", "close": 63.36, "volume": 709133.0}, {"date": "2020-05-12", "close": 62.15, "volume": 716487.0}, {"date": "2020-05-13", "close": 59.64, "volume": 951196.0}, {"date": "2020-05-14", "close": 59.94, "volume": 844475.0}, {"date": "2020-05-15", "close": 60.31, "volume": 822464.0}, {"date": "2020-05-18", "close": 62.37, "volume": 815238.0}, {"date": "2020-05-19", "close": 61.68, "volume": 553968.0}, {"date": "2020-05-20", "close": 62.67, "volume": 869078.0}, {"date": "2020-05-21", "close": 62.95, "volume": 948770.0}, {"date": "2020-05-22", "close": 63.25, "volume": 568939.0}, {"date": "2020-05-26", "close": 63.34, "volume": 619945.0}, {"date": "2020-05-27", "close": 63.07, "volume": 1177221.0}, {"date": "2020-05-28", "close": 63.04, "volume": 553818.0}, {"date": "2020-05-29", "close": 62.26, "volume": 1406604.0}, {"date": "2020-06-01", "close": 63.1, "volume": 992886.0}, {"date": "2020-06-02", "close": 63.72, "volume": 739194.0}, {"date": "2020-06-03", "close": 63.74, "volume": 571533.0}, {"date": "2020-06-04", "close": 63.67, "volume": 962076.0}, {"date": "2020-06-05", "close": 63.25, "volume": 1201053.0}, {"date": "2020-06-08", "close": 65.93, "volume": 1265611.0}, {"date": "2020-06-09", "close": 65.83, "volume": 1027120.0}, {"date": "2020-06-10", "close": 65.01, "volume": 1006808.0}, {"date": "2020-06-11", "close": 62.74, "volume": 1165589.0}, {"date": "2020-06-12", "close": 62.48, "volume": 980843.0}, {"date": "2020-06-15", "close": 62.78, "volume": 884212.0}, {"date": "2020-06-16", "close": 63.19, "volume": 708647.0}, {"date": "2020-06-17", "close": 62.5, "volume": 705487.0}, {"date": "2020-06-18", "close": 61.84, "volume": 715893.0}, {"date": "2020-06-19", "close": 60.17, "volume": 1487654.0}, {"date": "2020-06-22", "close": 61.07, "volume": 1139142.0}, {"date": "2020-06-23", "close": 61.48, "volume": 805653.0}, {"date": "2020-06-24", "close": 60.08, "volume": 891007.0}, {"date": "2020-06-25", "close": 60.91, "volume": 871081.0}, {"date": "2020-06-26", "close": 60.82, "volume": 1288556.0}, {"date": "2020-06-29", "close": 60.2, "volume": 683881.0}, {"date": "2020-06-30", "close": 60.88, "volume": 794221.0}, {"date": "2020-07-01", "close": 61.1, "volume": 621293.0}, {"date": "2020-07-02", "close": 60.02, "volume": 953416.0}, {"date": "2020-07-06", "close": 59.4, "volume": 1087022.0}, {"date": "2020-07-07", "close": 58.21, "volume": 1746483.0}, {"date": "2020-07-08", "close": 58.67, "volume": 1295137.0}, {"date": "2020-07-09", "close": 57.76, "volume": 874367.0}, {"date": "2020-07-10", "close": 59.0, "volume": 1060576.0}, {"date": "2020-07-13", "close": 58.67, "volume": 1141412.0}, {"date": "2020-07-14", "close": 58.85, "volume": 969367.0}, {"date": "2020-07-15", "close": 59.1, "volume": 893670.0}, {"date": "2020-07-16", "close": 59.23, "volume": 655046.0}, {"date": "2020-07-17", "close": 59.57, "volume": 760173.0}, {"date": "2020-07-20", "close": 59.99, "volume": 576026.0}, {"date": "2020-07-21", "close": 59.14, "volume": 772568.0}, {"date": "2020-07-22", "close": 59.89, "volume": 464954.0}, {"date": "2020-07-23", "close": 60.61, "volume": 839024.0}, {"date": "2020-07-24", "close": 60.52, "volume": 556527.0}, {"date": "2020-07-27", "close": 61.26, "volume": 549063.0}, {"date": "2020-07-28", "close": 60.02, "volume": 591406.0}, {"date": "2020-07-29", "close": 61.25, "volume": 514537.0}, {"date": "2020-07-30", "close": 60.87, "volume": 406014.0}, {"date": "2020-07-31", "close": 62.1, "volume": 678086.0}, {"date": "2020-08-03", "close": 62.58, "volume": 475768.0}, {"date": "2020-08-04", "close": 62.05, "volume": 737715.0}, {"date": "2020-08-05", "close": 61.91, "volume": 932804.0}, {"date": "2020-08-06", "close": 61.88, "volume": 1050807.0}, {"date": "2020-08-07", "close": 61.89, "volume": 591090.0}, {"date": "2020-08-10", "close": 62.45, "volume": 723636.0}, {"date": "2020-08-11", "close": 61.29, "volume": 494830.0}, {"date": "2020-08-12", "close": 61.12, "volume": 610931.0}, {"date": "2020-08-13", "close": 61.005, "volume": 697532.0}, {"date": "2020-08-14", "close": 61.8, "volume": 698924.0}, {"date": "2020-08-17", "close": 61.52, "volume": 492197.0}, {"date": "2020-08-18", "close": 60.99, "volume": 492642.0}, {"date": "2020-08-19", "close": 60.65, "volume": 900346.0}, {"date": "2020-08-20", "close": 59.99, "volume": 648432.0}, {"date": "2020-08-21", "close": 59.66, "volume": 577562.0}, {"date": "2020-08-24", "close": 60.34, "volume": 570202.0}, {"date": "2020-08-25", "close": 60.275, "volume": 450366.0}, {"date": "2020-08-26", "close": 60.14, "volume": 458622.0}, {"date": "2020-08-27", "close": 60.44, "volume": 701472.0}, {"date": "2020-08-28", "close": 60.83, "volume": 449441.0}, {"date": "2020-08-31", "close": 61.23, "volume": 826809.0}, {"date": "2020-09-01", "close": 61.55, "volume": 759217.0}, {"date": "2020-09-02", "close": 62.66, "volume": 813268.0}, {"date": "2020-09-03", "close": 60.96, "volume": 866523.0}, {"date": "2020-09-04", "close": 58.75, "volume": 816416.0}, {"date": "2020-09-08", "close": 57.14, "volume": 1111836.0}, {"date": "2020-09-09", "close": 57.35, "volume": 752589.0}, {"date": "2020-09-10", "close": 57.04, "volume": 854976.0}, {"date": "2020-09-11", "close": 57.3, "volume": 724589.0}, {"date": "2020-09-14", "close": 57.92, "volume": 492661.0}, {"date": "2020-09-15", "close": 58.53, "volume": 646710.0}, {"date": "2020-09-16", "close": 59.51, "volume": 607589.0}, {"date": "2020-09-17", "close": 58.52, "volume": 591578.0}, {"date": "2020-09-18", "close": 57.995, "volume": 728940.0}, {"date": "2020-09-21", "close": 58.32, "volume": 693472.0}, {"date": "2020-09-22", "close": 57.99, "volume": 800904.0}, {"date": "2020-09-23", "close": 57.04, "volume": 827558.0}, {"date": "2020-09-24", "close": 57.19, "volume": 675553.0}, {"date": "2020-09-25", "close": 57.52, "volume": 480443.0}, {"date": "2020-09-28", "close": 58.14, "volume": 407281.0}, {"date": "2020-09-29", "close": 57.45, "volume": 419917.0}, {"date": "2020-09-30", "close": 57.41, "volume": 734278.0}, {"date": "2020-10-01", "close": 57.54, "volume": 667947.0}, {"date": "2020-10-02", "close": 57.49, "volume": 627803.0}, {"date": "2020-10-05", "close": 57.88, "volume": 691954.0}, {"date": "2020-10-06", "close": 57.65, "volume": 892194.0}, {"date": "2020-10-07", "close": 58.28, "volume": 631083.0}, {"date": "2020-10-08", "close": 58.9, "volume": 453727.0}, {"date": "2020-10-09", "close": 59.4, "volume": 440867.0}, {"date": "2020-10-12", "close": 59.83, "volume": 457669.0}, {"date": "2020-10-13", "close": 58.31, "volume": 685103.0}, {"date": "2020-10-14", "close": 58.02, "volume": 415249.0}, {"date": "2020-10-15", "close": 58.56, "volume": 525136.0}, {"date": "2020-10-16", "close": 58.47, "volume": 336452.0}, {"date": "2020-10-19", "close": 57.42, "volume": 398585.0}, {"date": "2020-10-20", "close": 57.0, "volume": 455972.0}, {"date": "2020-10-21", "close": 57.08, "volume": 556353.0}, {"date": "2020-10-22", "close": 57.29, "volume": 402608.0}, {"date": "2020-10-23", "close": 57.31, "volume": 324002.0}, {"date": "2020-10-26", "close": 57.19, "volume": 845658.0}, {"date": "2020-10-27", "close": 56.32, "volume": 704488.0}, {"date": "2020-10-28", "close": 54.96, "volume": 1009491.0}, {"date": "2020-10-29", "close": 55.42, "volume": 732226.0}, {"date": "2020-10-30", "close": 56.38, "volume": 786001.0}, {"date": "2020-11-02", "close": 57.23, "volume": 698941.0}, {"date": "2020-11-03", "close": 57.0, "volume": 508623.0}, {"date": "2020-11-04", "close": 57.32, "volume": 949784.0}, {"date": "2020-11-05", "close": 57.52, "volume": 650242.0}, {"date": "2020-11-06", "close": 58.02, "volume": 645990.0}, {"date": "2020-11-09", "close": 60.76, "volume": 1248838.0}, {"date": "2020-11-10", "close": 60.7, "volume": 817871.0}, {"date": "2020-11-11", "close": 63.53, "volume": 2148211.0}, {"date": "2020-11-12", "close": 62.11, "volume": 932010.0}, {"date": "2020-11-13", "close": 64.19, "volume": 679680.0}, {"date": "2020-11-16", "close": 64.51, "volume": 1008478.0}, {"date": "2020-11-17", "close": 64.1, "volume": 682976.0}, {"date": "2020-11-18", "close": 63.97, "volume": 646245.0}, {"date": "2020-11-19", "close": 64.25, "volume": 612751.0}, {"date": "2020-11-20", "close": 64.61, "volume": 596686.0}, {"date": "2020-11-23", "close": 65.58, "volume": 578294.0}, {"date": "2020-11-24", "close": 66.89, "volume": 586417.0}, {"date": "2020-11-25", "close": 65.94, "volume": 491741.0}, {"date": "2020-11-27", "close": 66.73, "volume": 319741.0}, {"date": "2020-11-30", "close": 65.81, "volume": 793046.0}, {"date": "2020-12-01", "close": 66.5, "volume": 326525.0}, {"date": "2020-12-02", "close": 66.0, "volume": 476025.0}, {"date": "2020-12-03", "close": 65.745, "volume": 953765.0}, {"date": "2020-12-04", "close": 67.04, "volume": 639167.0}, {"date": "2020-12-07", "close": 66.79, "volume": 1132559.0}, {"date": "2020-12-08", "close": 67.3, "volume": 619039.0}, {"date": "2020-12-09", "close": 67.66, "volume": 568877.0}, {"date": "2020-12-10", "close": 66.49, "volume": 580111.0}, {"date": "2020-12-11", "close": 66.76, "volume": 463133.0}, {"date": "2020-12-14", "close": 67.72, "volume": 623515.0}, {"date": "2020-12-15", "close": 68.04, "volume": 932604.0}, {"date": "2020-12-16", "close": 68.27, "volume": 537279.0}, {"date": "2020-12-17", "close": 68.32, "volume": 637346.0}, {"date": "2020-12-18", "close": 69.24, "volume": 1152534.0}, {"date": "2020-12-21", "close": 69.24, "volume": 959602.0}, {"date": "2020-12-22", "close": 69.16, "volume": 563721.0}, {"date": "2020-12-23", "close": 69.32, "volume": 563218.0}, {"date": "2020-12-24", "close": 69.67, "volume": 200125.0}, {"date": "2020-12-28", "close": 70.51, "volume": 292175.0}, {"date": "2020-12-29", "close": 69.97, "volume": 448971.0}, {"date": "2020-12-30", "close": 69.36, "volume": 464327.0}, {"date": "2020-12-31", "close": 70.93, "volume": 489448.0}, {"date": "2021-01-04", "close": 69.54, "volume": 474054.0}, {"date": "2021-01-05", "close": 69.51, "volume": 377710.0}, {"date": "2021-01-06", "close": 69.34, "volume": 958507.0}, {"date": "2021-01-07", "close": 70.57, "volume": 810451.0}, {"date": "2021-01-08", "close": 70.44, "volume": 628578.0}, {"date": "2021-01-11", "close": 69.63, "volume": 563710.0}, {"date": "2021-01-12", "close": 70.31, "volume": 1072614.0}, {"date": "2021-01-13", "close": 70.2, "volume": 733822.0}, {"date": "2021-01-14", "close": 70.33, "volume": 543551.0}, {"date": "2021-01-15", "close": 70.02, "volume": 571723.0}, {"date": "2021-01-19", "close": 70.23, "volume": 481424.0}, {"date": "2021-01-20", "close": 71.05, "volume": 285030.0}, {"date": "2021-01-21", "close": 70.86, "volume": 569587.0}, {"date": "2021-01-22", "close": 70.78, "volume": 425276.0}, {"date": "2021-01-25", "close": 71.66, "volume": 596424.0}, {"date": "2021-01-26", "close": 71.49, "volume": 437832.0}, {"date": "2021-01-27", "close": 71.24, "volume": 835503.0}, {"date": "2021-01-28", "close": 72.02, "volume": 1009095.0}, {"date": "2021-01-29", "close": 70.62, "volume": 1104141.0}, {"date": "2021-02-01", "close": 72.49, "volume": 708212.0}, {"date": "2021-02-02", "close": 73.08, "volume": 946302.0}, {"date": "2021-02-03", "close": 74.85, "volume": 1240047.0}, {"date": "2021-02-04", "close": 74.39, "volume": 1242211.0}, {"date": "2021-02-05", "close": 75.01, "volume": 955310.0}, {"date": "2021-02-08", "close": 76.53, "volume": 808958.0}, {"date": "2021-02-09", "close": 77.14, "volume": 1029941.0}, {"date": "2021-02-10", "close": 77.76, "volume": 1056189.0}, {"date": "2021-02-11", "close": 77.33, "volume": 1067609.0}, {"date": "2021-02-12", "close": 77.59, "volume": 742682.0}, {"date": "2021-02-16", "close": 78.07, "volume": 955648.0}, {"date": "2021-02-17", "close": 78.26, "volume": 1469690.0}, {"date": "2021-02-18", "close": 77.49, "volume": 1145043.0}, {"date": "2021-02-19", "close": 76.97, "volume": 907668.0}, {"date": "2021-02-22", "close": 77.15, "volume": 977095.0}, {"date": "2021-02-23", "close": 77.48, "volume": 1250972.0}, {"date": "2021-02-24", "close": 77.62, "volume": 964864.0}, {"date": "2021-02-25", "close": 76.67, "volume": 994403.0}, {"date": "2021-02-26", "close": 75.81, "volume": 821718.0}, {"date": "2021-03-01", "close": 77.27, "volume": 657106.0}, {"date": "2021-03-02", "close": 77.6, "volume": 1046486.0}, {"date": "2021-03-03", "close": 78.08, "volume": 609609.0}, {"date": "2021-03-04", "close": 76.34, "volume": 1615712.0}, {"date": "2021-03-05", "close": 77.27, "volume": 1225523.0}, {"date": "2021-03-08", "close": 78.03, "volume": 1311564.0}, {"date": "2021-03-09", "close": 78.94, "volume": 783121.0}, {"date": "2021-03-10", "close": 78.98, "volume": 852449.0}, {"date": "2021-03-11", "close": 79.09, "volume": 844933.0}, {"date": "2021-03-12", "close": 79.93, "volume": 492579.0}, {"date": "2021-03-15", "close": 80.8, "volume": 407613.0}, {"date": "2021-03-16", "close": 81.28, "volume": 973044.0}, {"date": "2021-03-17", "close": 80.79, "volume": 625859.0}, {"date": "2021-03-18", "close": 80.59, "volume": 503441.0}, {"date": "2021-03-19", "close": 80.59, "volume": 1187269.0}, {"date": "2021-03-22", "close": 80.0, "volume": 1066699.0}, {"date": "2021-03-23", "close": 78.61, "volume": 820766.0}, {"date": "2021-03-24", "close": 78.77, "volume": 951852.0}, {"date": "2021-03-25", "close": 80.21, "volume": 710207.0}, {"date": "2021-03-26", "close": 82.16, "volume": 564645.0}, {"date": "2021-03-29", "close": 81.87, "volume": 633573.0}, {"date": "2021-03-30", "close": 79.34, "volume": 1151451.0}, {"date": "2021-03-31", "close": 70.15, "volume": 6631300.0}, {"date": "2021-04-01", "close": 72.4, "volume": 3691545.0}, {"date": "2021-04-05", "close": 72.13, "volume": 1322301.0}, {"date": "2021-04-06", "close": 72.33, "volume": 1184515.0}, {"date": "2021-04-07", "close": 72.85, "volume": 1072060.0}, {"date": "2021-04-08", "close": 73.75, "volume": 1349334.0}, {"date": "2021-04-09", "close": 73.68, "volume": 771674.0}, {"date": "2021-04-12", "close": 74.33, "volume": 927329.0}, {"date": "2021-04-13", "close": 74.13, "volume": 500588.0}, {"date": "2021-04-14", "close": 74.37, "volume": 747269.0}, {"date": "2021-04-15", "close": 74.95, "volume": 729739.0}, {"date": "2021-04-16", "close": 76.11, "volume": 790151.0}, {"date": "2021-04-19", "close": 76.87, "volume": 881691.0}, {"date": "2021-04-20", "close": 76.89, "volume": 998356.0}, {"date": "2021-04-21", "close": 77.21, "volume": 874778.0}, {"date": "2021-04-22", "close": 77.43, "volume": 815848.0}, {"date": "2021-04-23", "close": 78.15, "volume": 510262.0}, {"date": "2021-04-26", "close": 78.38, "volume": 680675.0}, {"date": "2021-04-27", "close": 77.2, "volume": 759199.0}, {"date": "2021-04-28", "close": 76.79, "volume": 537157.0}, {"date": "2021-04-29", "close": 77.73, "volume": 596757.0}, {"date": "2021-04-30", "close": 76.74, "volume": 660379.0}, {"date": "2021-05-03", "close": 77.43, "volume": 394453.0}, {"date": "2021-05-04", "close": 76.49, "volume": 465265.0}, {"date": "2021-05-05", "close": 76.12, "volume": 478635.0}, {"date": "2021-05-06", "close": 76.95, "volume": 443943.0}, {"date": "2021-05-07", "close": 76.82, "volume": 410052.0}, {"date": "2021-05-10", "close": 76.4, "volume": 473391.0}, {"date": "2021-05-11", "close": 74.8, "volume": 618856.0}, {"date": "2021-05-12", "close": 72.68, "volume": 1136344.0}, {"date": "2021-05-13", "close": 75.62, "volume": 1518820.0}, {"date": "2021-05-14", "close": 77.9, "volume": 733529.0}, {"date": "2021-05-17", "close": 78.09, "volume": 699382.0}, {"date": "2021-05-18", "close": 76.68, "volume": 516730.0}, {"date": "2021-05-19", "close": 76.94, "volume": 463055.0}, {"date": "2021-05-20", "close": 77.06, "volume": 392445.0}, {"date": "2021-05-21", "close": 77.52, "volume": 376498.0}, {"date": "2021-05-24", "close": 77.78, "volume": 338377.0}, {"date": "2021-05-25", "close": 77.56, "volume": 343717.0}, {"date": "2021-05-26", "close": 77.04, "volume": 450353.0}, {"date": "2021-05-27", "close": 77.94, "volume": 399507.0}, {"date": "2021-05-28", "close": 78.1, "volume": 401581.0}, {"date": "2021-06-01", "close": 78.49, "volume": 579002.0}, {"date": "2021-06-02", "close": 78.76, "volume": 694745.0}, {"date": "2021-06-03", "close": 80.06, "volume": 773886.0}, {"date": "2021-06-04", "close": 80.61, "volume": 1052704.0}, {"date": "2021-06-07", "close": 80.68, "volume": 675640.0}, {"date": "2021-06-08", "close": 80.71, "volume": 987917.0}, {"date": "2021-06-09", "close": 80.16, "volume": 547581.0}, {"date": "2021-06-10", "close": 80.56, "volume": 419378.0}, {"date": "2021-06-11", "close": 80.84, "volume": 578964.0}, {"date": "2021-06-14", "close": 80.66, "volume": 385652.0}, {"date": "2021-06-15", "close": 80.65, "volume": 502853.0}, {"date": "2021-06-16", "close": 79.59, "volume": 497548.0}, {"date": "2021-06-17", "close": 79.24, "volume": 695662.0}, {"date": "2021-06-18", "close": 77.85, "volume": 1639332.0}, {"date": "2021-06-21", "close": 79.22, "volume": 664421.0}, {"date": "2021-06-22", "close": 79.07, "volume": 543223.0}, {"date": "2021-06-23", "close": 77.82, "volume": 653049.0}, {"date": "2021-06-24", "close": 77.17, "volume": 562963.0}, {"date": "2021-06-25", "close": 78.85, "volume": 1797017.0}, {"date": "2021-06-28", "close": 78.08, "volume": 606210.0}, {"date": "2021-06-29", "close": 77.67, "volume": 525022.0}, {"date": "2021-06-30", "close": 77.36, "volume": 770751.0}, {"date": "2021-07-01", "close": 78.96, "volume": 837327.0}, {"date": "2021-07-02", "close": 78.4, "volume": 368769.0}, {"date": "2021-07-06", "close": 77.93, "volume": 777551.0}, {"date": "2021-07-07", "close": 78.52, "volume": 446460.0}, {"date": "2021-07-08", "close": 78.11, "volume": 480243.0}, {"date": "2021-07-09", "close": 79.46, "volume": 512845.0}, {"date": "2021-07-12", "close": 78.66, "volume": 335143.0}, {"date": "2021-07-13", "close": 78.3, "volume": 363144.0}, {"date": "2021-07-14", "close": 78.78, "volume": 249499.0}, {"date": "2021-07-15", "close": 78.59, "volume": 363139.0}, {"date": "2021-07-16", "close": 78.76, "volume": 421566.0}, {"date": "2021-07-19", "close": 76.98, "volume": 476501.0}, {"date": "2021-07-20", "close": 77.89, "volume": 344550.0}, {"date": "2021-07-21", "close": 77.81, "volume": 445296.0}, {"date": "2021-07-22", "close": 77.19, "volume": 790540.0}, {"date": "2021-07-23", "close": 77.89, "volume": 273172.0}, {"date": "2021-07-26", "close": 77.97, "volume": 265457.0}, {"date": "2021-07-27", "close": 77.06, "volume": 401035.0}, {"date": "2021-07-28", "close": 77.32, "volume": 1386198.0}, {"date": "2021-07-29", "close": 77.11, "volume": 658359.0}, {"date": "2021-07-30", "close": 77.11, "volume": 466638.0}, {"date": "2021-08-02", "close": 76.67, "volume": 448719.0}, {"date": "2021-08-03", "close": 76.3, "volume": 640298.0}, {"date": "2021-08-04", "close": 75.13, "volume": 469659.0}, {"date": "2021-08-05", "close": 76.05, "volume": 547943.0}, {"date": "2021-08-06", "close": 76.22, "volume": 317931.0}, {"date": "2021-08-09", "close": 75.64, "volume": 405636.0}, {"date": "2021-08-10", "close": 76.37, "volume": 454654.0}, {"date": "2021-08-11", "close": 75.6, "volume": 504337.0}, {"date": "2021-08-12", "close": 76.64, "volume": 276110.0}, {"date": "2021-08-13", "close": 78.2, "volume": 548534.0}, {"date": "2021-08-16", "close": 78.71, "volume": 503517.0}, {"date": "2021-08-17", "close": 77.63, "volume": 242087.0}, {"date": "2021-08-18", "close": 77.03, "volume": 405862.0}, {"date": "2021-08-19", "close": 77.66, "volume": 563564.0}, {"date": "2021-08-20", "close": 78.0, "volume": 1147350.0}, {"date": "2021-08-23", "close": 77.73, "volume": 363112.0}, {"date": "2021-08-24", "close": 77.41, "volume": 328033.0}, {"date": "2021-08-25", "close": 77.23, "volume": 532130.0}, {"date": "2021-08-26", "close": 76.26, "volume": 349192.0}, {"date": "2021-08-27", "close": 77.1, "volume": 571171.0}, {"date": "2021-08-30", "close": 76.73, "volume": 472685.0}, {"date": "2021-08-31", "close": 77.03, "volume": 540450.0}, {"date": "2021-09-01", "close": 77.26, "volume": 453913.0}, {"date": "2021-09-02", "close": 78.09, "volume": 338525.0}, {"date": "2021-09-03", "close": 78.31, "volume": 579756.0}, {"date": "2021-09-07", "close": 77.94, "volume": 441549.0}, {"date": "2021-09-08", "close": 78.73, "volume": 426136.0}, {"date": "2021-09-09", "close": 77.77, "volume": 392928.0}, {"date": "2021-09-10", "close": 77.47, "volume": 307557.0}, {"date": "2021-09-13", "close": 77.57, "volume": 379344.0}, {"date": "2021-09-14", "close": 77.2, "volume": 584163.0}, {"date": "2021-09-15", "close": 78.42, "volume": 397179.0}, {"date": "2021-09-16", "close": 77.87, "volume": 408968.0}, {"date": "2021-09-17", "close": 77.63, "volume": 780695.0}, {"date": "2021-09-20", "close": 76.55, "volume": 828668.0}, {"date": "2021-09-21", "close": 75.95, "volume": 501729.0}, {"date": "2021-09-22", "close": 76.23, "volume": 569406.0}, {"date": "2021-09-23", "close": 77.0, "volume": 481703.0}, {"date": "2021-09-24", "close": 76.84, "volume": 628635.0}, {"date": "2021-09-27", "close": 77.14, "volume": 277380.0}, {"date": "2021-09-28", "close": 76.02, "volume": 393265.0}, {"date": "2021-09-29", "close": 76.21, "volume": 306771.0}, {"date": "2021-09-30", "close": 75.71, "volume": 554807.0}, {"date": "2021-10-01", "close": 76.27, "volume": 315078.0}, {"date": "2021-10-04", "close": 76.12, "volume": 522959.0}, {"date": "2021-10-05", "close": 76.78, "volume": 444185.0}, {"date": "2021-10-06", "close": 76.47, "volume": 392186.0}, {"date": "2021-10-07", "close": 77.74, "volume": 336527.0}, {"date": "2021-10-08", "close": 77.83, "volume": 300688.0}, {"date": "2021-10-11", "close": 78.0, "volume": 324477.0}, {"date": "2021-10-12", "close": 78.23, "volume": 448052.0}, {"date": "2021-10-13", "close": 79.08, "volume": 374862.0}, {"date": "2021-10-14", "close": 80.27, "volume": 287654.0}, {"date": "2021-10-15", "close": 80.66, "volume": 321381.0}, {"date": "2021-10-18", "close": 80.04, "volume": 316809.0}, {"date": "2021-10-19", "close": 79.77, "volume": 485794.0}, {"date": "2021-10-20", "close": 80.62, "volume": 374847.0}, {"date": "2021-10-21", "close": 81.11, "volume": 338176.0}, {"date": "2021-10-22", "close": 81.16, "volume": 478889.0}, {"date": "2021-10-25", "close": 80.27, "volume": 404808.0}, {"date": "2021-10-26", "close": 80.16, "volume": 485402.0}, {"date": "2021-10-27", "close": 77.69, "volume": 751484.0}, {"date": "2021-10-28", "close": 76.63, "volume": 844638.0}, {"date": "2021-10-29", "close": 77.84, "volume": 994797.0}, {"date": "2021-11-01", "close": 78.1, "volume": 602311.0}, {"date": "2021-11-02", "close": 78.1, "volume": 605192.0}, {"date": "2021-11-03", "close": 74.14, "volume": 1337077.0}, {"date": "2021-11-04", "close": 75.11, "volume": 734799.0}, {"date": "2021-11-05", "close": 75.7, "volume": 777495.0}, {"date": "2021-11-08", "close": 76.22, "volume": 843351.0}, {"date": "2021-11-09", "close": 74.87, "volume": 895322.0}, {"date": "2021-11-10", "close": 74.36, "volume": 833716.0}, {"date": "2021-11-11", "close": 75.24, "volume": 567950.0}, {"date": "2021-11-12", "close": 73.89, "volume": 722145.0}, {"date": "2021-11-15", "close": 73.89, "volume": 635398.0}, {"date": "2021-11-16", "close": 73.84, "volume": 1190900.0}, {"date": "2021-11-17", "close": 73.46, "volume": 713538.0}, {"date": "2021-11-18", "close": 73.45, "volume": 862965.0}, {"date": "2021-11-19", "close": 72.75, "volume": 449671.0}, {"date": "2021-11-22", "close": 71.96, "volume": 607918.0}, {"date": "2021-11-23", "close": 72.48, "volume": 713292.0}, {"date": "2021-11-24", "close": 72.53, "volume": 704664.0}, {"date": "2021-11-26", "close": 70.31, "volume": 453113.0}, {"date": "2021-11-29", "close": 70.98, "volume": 530768.0}, {"date": "2021-11-30", "close": 69.82, "volume": 697710.0}, {"date": "2021-12-01", "close": 68.34, "volume": 791834.0}, {"date": "2021-12-02", "close": 70.55, "volume": 703007.0}, {"date": "2021-12-03", "close": 69.89, "volume": 822703.0}, {"date": "2021-12-06", "close": 70.35, "volume": 734006.0}, {"date": "2021-12-07", "close": 70.77, "volume": 595903.0}, {"date": "2021-12-08", "close": 71.16, "volume": 400857.0}, {"date": "2021-12-09", "close": 71.57, "volume": 533387.0}, {"date": "2021-12-10", "close": 72.09, "volume": 643233.0}, {"date": "2021-12-13", "close": 72.7, "volume": 636539.0}, {"date": "2021-12-14", "close": 72.35, "volume": 723122.0}, {"date": "2021-12-15", "close": 73.97, "volume": 696151.0}, {"date": "2021-12-16", "close": 74.28, "volume": 687969.0}, {"date": "2021-12-17", "close": 73.09, "volume": 1239743.0}, {"date": "2021-12-20", "close": 72.49, "volume": 581637.0}, {"date": "2021-12-21", "close": 73.33, "volume": 461630.0}, {"date": "2021-12-22", "close": 73.97, "volume": 376737.0}, {"date": "2021-12-23", "close": 74.33, "volume": 328807.0}, {"date": "2021-12-27", "close": 75.03, "volume": 222263.0}, {"date": "2021-12-28", "close": 75.17, "volume": 257625.0}, {"date": "2021-12-29", "close": 75.69, "volume": 357058.0}, {"date": "2021-12-30", "close": 74.97, "volume": 222783.0}, {"date": "2021-12-31", "close": 74.84, "volume": 223908.0}, {"date": "2022-01-03", "close": 75.08, "volume": 420845.0}, {"date": "2022-01-04", "close": 76.1, "volume": 512103.0}, {"date": "2022-01-05", "close": 74.5, "volume": 667147.0}, {"date": "2022-01-06", "close": 75.22, "volume": 479064.0}, {"date": "2022-01-07", "close": 75.23, "volume": 468095.0}, {"date": "2022-01-10", "close": 75.78, "volume": 390701.0}, {"date": "2022-01-11", "close": 76.02, "volume": 706414.0}, {"date": "2022-01-12", "close": 75.54, "volume": 495938.0}, {"date": "2022-01-13", "close": 75.68, "volume": 468541.0}, {"date": "2022-01-14", "close": 75.7, "volume": 365733.0}, {"date": "2022-01-18", "close": 75.51, "volume": 340364.0}, {"date": "2022-01-19", "close": 75.66, "volume": 452563.0}, {"date": "2022-01-20", "close": 75.74, "volume": 568388.0}, {"date": "2022-01-21", "close": 75.08, "volume": 536412.0}, {"date": "2022-01-24", "close": 75.24, "volume": 602146.0}, {"date": "2022-01-25", "close": 75.0, "volume": 836386.0}, {"date": "2022-01-26", "close": 74.28, "volume": 625123.0}, {"date": "2022-01-27", "close": 74.46, "volume": 412057.0}, {"date": "2022-01-28", "close": 75.63, "volume": 424004.0}, {"date": "2022-01-31", "close": 75.89, "volume": 863505.0}, {"date": "2022-02-01", "close": 77.0, "volume": 747878.0}, {"date": "2022-02-02", "close": 78.0, "volume": 1118171.0}, {"date": "2022-02-03", "close": 77.08, "volume": 748928.0}, {"date": "2022-02-04", "close": 77.17, "volume": 936564.0}, {"date": "2022-02-07", "close": 77.87, "volume": 767143.0}, {"date": "2022-02-08", "close": 78.2, "volume": 1141568.0}, {"date": "2022-02-09", "close": 80.02, "volume": 697015.0}, {"date": "2022-02-10", "close": 79.63, "volume": 549652.0}, {"date": "2022-02-11", "close": 79.32, "volume": 381092.0}, {"date": "2022-02-14", "close": 79.71, "volume": 705770.0}, {"date": "2022-02-15", "close": 78.99, "volume": 1174319.0}, {"date": "2022-02-16", "close": 79.73, "volume": 494756.0}, {"date": "2022-02-17", "close": 79.76, "volume": 584694.0}, {"date": "2022-02-18", "close": 79.57, "volume": 565731.0}, {"date": "2022-02-22", "close": 77.92, "volume": 889184.0}, {"date": "2022-02-23", "close": 76.96, "volume": 585615.0}, {"date": "2022-02-24", "close": 77.55, "volume": 842350.0}, {"date": "2022-02-25", "close": 78.94, "volume": 551816.0}, {"date": "2022-02-28", "close": 78.7, "volume": 696904.0}, {"date": "2022-03-01", "close": 78.39, "volume": 655251.0}, {"date": "2022-03-02", "close": 80.45, "volume": 454983.0}, {"date": "2022-03-03", "close": 80.57, "volume": 475964.0}, {"date": "2022-03-04", "close": 81.88, "volume": 697579.0}, {"date": "2022-03-07", "close": 80.44, "volume": 797068.0}, {"date": "2022-03-08", "close": 78.53, "volume": 789543.0}, {"date": "2022-03-09", "close": 79.43, "volume": 648160.0}, {"date": "2022-03-10", "close": 79.85, "volume": 545725.0}, {"date": "2022-03-11", "close": 78.93, "volume": 493666.0}, {"date": "2022-03-14", "close": 79.31, "volume": 611484.0}, {"date": "2022-03-15", "close": 78.94, "volume": 576988.0}, {"date": "2022-03-16", "close": 80.82, "volume": 785841.0}, {"date": "2022-03-17", "close": 81.31, "volume": 383387.0}, {"date": "2022-03-18", "close": 81.69, "volume": 1415424.0}, {"date": "2022-03-21", "close": 81.73, "volume": 551687.0}, {"date": "2022-03-22", "close": 81.44, "volume": 629787.0}, {"date": "2022-03-23", "close": 80.3, "volume": 550702.0}, {"date": "2022-03-24", "close": 81.27, "volume": 382622.0}, {"date": "2022-03-25", "close": 81.9, "volume": 354943.0}, {"date": "2022-03-28", "close": 82.0, "volume": 268407.0}, {"date": "2022-03-29", "close": 83.93, "volume": 652091.0}, {"date": "2022-03-30", "close": 82.88, "volume": 528461.0}, {"date": "2022-03-31", "close": 82.21, "volume": 538167.0}, {"date": "2022-04-01", "close": 83.46, "volume": 562737.0}, {"date": "2022-04-04", "close": 83.11, "volume": 574312.0}, {"date": "2022-04-05", "close": 82.54, "volume": 825760.0}, {"date": "2022-04-06", "close": 82.39, "volume": 482090.0}, {"date": "2022-04-07", "close": 82.83, "volume": 1062745.0}, {"date": "2022-04-08", "close": 83.02, "volume": 519239.0}, {"date": "2022-04-11", "close": 82.89, "volume": 456940.0}, {"date": "2022-04-12", "close": 82.5, "volume": 574635.0}, {"date": "2022-04-13", "close": 82.75, "volume": 324206.0}, {"date": "2022-04-14", "close": 82.72, "volume": 382894.0}, {"date": "2022-04-18", "close": 82.37, "volume": 323780.0}, {"date": "2022-04-19", "close": 82.39, "volume": 414848.0}, {"date": "2022-04-20", "close": 83.13, "volume": 570586.0}, {"date": "2022-04-21", "close": 83.15, "volume": 655499.0}, {"date": "2022-04-22", "close": 81.8, "volume": 627855.0}, {"date": "2022-04-25", "close": 81.81, "volume": 730807.0}, {"date": "2022-04-26", "close": 80.17, "volume": 458648.0}, {"date": "2022-04-27", "close": 80.26, "volume": 537797.0}, {"date": "2022-04-28", "close": 80.57, "volume": 588283.0}, {"date": "2022-04-29", "close": 79.69, "volume": 980472.0}, {"date": "2022-05-02", "close": 79.15, "volume": 476694.0}, {"date": "2022-05-03", "close": 79.61, "volume": 614316.0}, {"date": "2022-05-04", "close": 81.18, "volume": 959176.0}, {"date": "2022-05-05", "close": 79.41, "volume": 852677.0}, {"date": "2022-05-06", "close": 79.08, "volume": 663492.0}, {"date": "2022-05-09", "close": 78.43, "volume": 534569.0}, {"date": "2022-05-10", "close": 77.94, "volume": 982636.0}, {"date": "2022-05-11", "close": 76.97, "volume": 1039812.0}, {"date": "2022-05-12", "close": 82.93, "volume": 1697404.0}, {"date": "2022-05-13", "close": 82.37, "volume": 1002041.0}, {"date": "2022-05-16", "close": 83.33, "volume": 856877.0}, {"date": "2022-05-17", "close": 84.95, "volume": 578195.0}, {"date": "2022-05-18", "close": 83.45, "volume": 691741.0}, {"date": "2022-05-19", "close": 82.95, "volume": 769291.0}, {"date": "2022-05-20", "close": 84.05, "volume": 825146.0}, {"date": "2022-05-23", "close": 84.37, "volume": 653175.0}, {"date": "2022-05-24", "close": 84.62, "volume": 575396.0}, {"date": "2022-05-25", "close": 85.58, "volume": 596844.0}, {"date": "2022-05-26", "close": 84.98, "volume": 607146.0}, {"date": "2022-05-27", "close": 86.96, "volume": 576213.0}, {"date": "2022-05-31", "close": 86.89, "volume": 857071.0}, {"date": "2022-06-01", "close": 86.81, "volume": 634123.0}, {"date": "2022-06-02", "close": 87.1, "volume": 593689.0}, {"date": "2022-06-03", "close": 86.94, "volume": 550024.0}, {"date": "2022-06-06", "close": 86.54, "volume": 365819.0}, {"date": "2022-06-07", "close": 86.4, "volume": 684029.0}, {"date": "2022-06-08", "close": 85.5, "volume": 373354.0}, {"date": "2022-06-09", "close": 84.25, "volume": 612333.0}, {"date": "2022-06-10", "close": 81.81, "volume": 556299.0}, {"date": "2022-06-13", "close": 78.54, "volume": 949793.0}, {"date": "2022-06-14", "close": 78.69, "volume": 867997.0}, {"date": "2022-06-15", "close": 79.05, "volume": 896811.0}, {"date": "2022-06-16", "close": 77.22, "volume": 1309400.0}, {"date": "2022-06-17", "close": 78.31, "volume": 1038930.0}, {"date": "2022-06-21", "close": 80.14, "volume": 889501.0}, {"date": "2022-06-22", "close": 80.01, "volume": 622344.0}, {"date": "2022-06-23", "close": 81.46, "volume": 587011.0}, {"date": "2022-06-24", "close": 84.88, "volume": 979486.0}, {"date": "2022-06-27", "close": 84.68, "volume": 479901.0}, {"date": "2022-06-28", "close": 83.33, "volume": 503514.0}, {"date": "2022-06-29", "close": 83.34, "volume": 537499.0}, {"date": "2022-06-30", "close": 83.31, "volume": 718754.0}, {"date": "2022-07-01", "close": 84.45, "volume": 620151.0}, {"date": "2022-07-05", "close": 83.04, "volume": 817550.0}, {"date": "2022-07-06", "close": 83.41, "volume": 797457.0}, {"date": "2022-07-07", "close": 83.23, "volume": 629292.0}, {"date": "2022-07-08", "close": 83.47, "volume": 653996.0}, {"date": "2022-07-11", "close": 82.64, "volume": 583999.0}, {"date": "2022-07-12", "close": 82.22, "volume": 453847.0}, {"date": "2022-07-13", "close": 82.21, "volume": 754033.0}, {"date": "2022-07-14", "close": 81.93, "volume": 442499.0}, {"date": "2022-07-15", "close": 83.24, "volume": 493264.0}, {"date": "2022-07-18", "close": 83.19, "volume": 552682.0}, {"date": "2022-07-19", "close": 85.43, "volume": 523820.0}, {"date": "2022-07-20", "close": 85.45, "volume": 566314.0}, {"date": "2022-07-21", "close": 86.62, "volume": 632416.0}, {"date": "2022-07-22", "close": 86.78, "volume": 776813.0}, {"date": "2022-07-25", "close": 86.2, "volume": 615303.0}, {"date": "2022-07-26", "close": 85.61, "volume": 618458.0}, {"date": "2022-07-27", "close": 86.81, "volume": 669074.0}, {"date": "2022-07-28", "close": 86.71, "volume": 516051.0}, {"date": "2022-07-29", "close": 87.06, "volume": 516256.0}, {"date": "2022-08-01", "close": 86.31, "volume": 841895.0}, {"date": "2022-08-02", "close": 85.67, "volume": 623927.0}, {"date": "2022-08-03", "close": 85.72, "volume": 605538.0}, {"date": "2022-08-04", "close": 87.54, "volume": 1030545.0}, {"date": "2022-08-05", "close": 87.19, "volume": 633941.0}, {"date": "2022-08-08", "close": 87.04, "volume": 404555.0}, {"date": "2022-08-09", "close": 87.54, "volume": 699679.0}, {"date": "2022-08-10", "close": 88.17, "volume": 732754.0}, {"date": "2022-08-11", "close": 87.59, "volume": 309933.0}, {"date": "2022-08-12", "close": 88.95, "volume": 465407.0}, {"date": "2022-08-15", "close": 89.34, "volume": 330603.0}, {"date": "2022-08-16", "close": 89.53, "volume": 334650.0}, {"date": "2022-08-17", "close": 89.05, "volume": 336937.0}, {"date": "2022-08-18", "close": 90.34, "volume": 448498.0}, {"date": "2022-08-19", "close": 90.39, "volume": 611411.0}, {"date": "2022-08-22", "close": 88.41, "volume": 581426.0}, {"date": "2022-08-23", "close": 87.82, "volume": 305421.0}, {"date": "2022-08-24", "close": 87.74, "volume": 392189.0}, {"date": "2022-08-25", "close": 87.95, "volume": 329717.0}, {"date": "2022-08-26", "close": 86.33, "volume": 287125.0}, {"date": "2022-08-29", "close": 85.91, "volume": 359849.0}, {"date": "2022-08-30", "close": 85.64, "volume": 915085.0}, {"date": "2022-08-31", "close": 85.47, "volume": 549440.0}, {"date": "2022-09-01", "close": 84.47, "volume": 999046.0}, {"date": "2022-09-02", "close": 83.78, "volume": 532814.0}, {"date": "2022-09-06", "close": 83.19, "volume": 963323.0}, {"date": "2022-09-07", "close": 83.19, "volume": 859476.0}, {"date": "2022-09-08", "close": 83.7, "volume": 593528.0}, {"date": "2022-09-09", "close": 85.36, "volume": 614845.0}, {"date": "2022-09-12", "close": 84.88, "volume": 766957.0}, {"date": "2022-09-13", "close": 81.64, "volume": 590671.0}, {"date": "2022-09-14", "close": 81.89, "volume": 853919.0}, {"date": "2022-09-15", "close": 80.89, "volume": 551322.0}, {"date": "2022-09-16", "close": 81.8, "volume": 1513967.0}, {"date": "2022-09-19", "close": 81.68, "volume": 413936.0}, {"date": "2022-09-20", "close": 81.05, "volume": 392488.0}, {"date": "2022-09-21", "close": 80.97, "volume": 1024980.0}, {"date": "2022-09-22", "close": 81.28, "volume": 1106989.0}, {"date": "2022-09-23", "close": 79.37, "volume": 480750.0}, {"date": "2022-09-26", "close": 79.02, "volume": 692483.0}, {"date": "2022-09-27", "close": 78.64, "volume": 603194.0}, {"date": "2022-09-28", "close": 80.05, "volume": 650864.0}, {"date": "2022-09-29", "close": 79.6, "volume": 723402.0}, {"date": "2022-09-30", "close": 79.45, "volume": 826605.0}, {"date": "2022-10-03", "close": 81.01, "volume": 509806.0}, {"date": "2022-10-04", "close": 83.01, "volume": 427415.0}, {"date": "2022-10-05", "close": 83.23, "volume": 615977.0}, {"date": "2022-10-06", "close": 82.16, "volume": 465669.0}, {"date": "2022-10-07", "close": 81.27, "volume": 349471.0}, {"date": "2022-10-10", "close": 80.56, "volume": 267160.0}, {"date": "2022-10-11", "close": 80.35, "volume": 439426.0}, {"date": "2022-10-12", "close": 79.19, "volume": 601845.0}, {"date": "2022-10-13", "close": 80.52, "volume": 657400.0}, {"date": "2022-10-14", "close": 79.01, "volume": 743005.0}, {"date": "2022-10-17", "close": 80.22, "volume": 564032.0}, {"date": "2022-10-18", "close": 81.47, "volume": 541514.0}, {"date": "2022-10-19", "close": 80.89, "volume": 470391.0}, {"date": "2022-10-20", "close": 80.3, "volume": 701203.0}, {"date": "2022-10-21", "close": 82.1, "volume": 744107.0}, {"date": "2022-10-24", "close": 83.54, "volume": 880067.0}, {"date": "2022-10-25", "close": 84.55, "volume": 515399.0}, {"date": "2022-10-26", "close": 84.48, "volume": 557666.0}, {"date": "2022-10-27", "close": 84.59, "volume": 665798.0}, {"date": "2022-10-28", "close": 86.45, "volume": 439118.0}, {"date": "2022-10-31", "close": 86.31, "volume": 583193.0}, {"date": "2022-11-01", "close": 84.67, "volume": 562556.0}, {"date": "2022-11-02", "close": 83.74, "volume": 461156.0}, {"date": "2022-11-03", "close": 80.58, "volume": 544739.0}, {"date": "2022-11-04", "close": 81.6, "volume": 590694.0}, {"date": "2022-11-07", "close": 81.01, "volume": 658726.0}, {"date": "2022-11-08", "close": 81.76, "volume": 673193.0}, {"date": "2022-11-09", "close": 81.71, "volume": 1010530.0}, {"date": "2022-11-10", "close": 83.15, "volume": 836125.0}, {"date": "2022-11-11", "close": 82.69, "volume": 578924.0}, {"date": "2022-11-14", "close": 82.95, "volume": 490035.0}, {"date": "2022-11-15", "close": 82.42, "volume": 572837.0}, {"date": "2022-11-16", "close": 83.46, "volume": 619248.0}, {"date": "2022-11-17", "close": 83.83, "volume": 638474.0}, {"date": "2022-11-18", "close": 84.79, "volume": 530913.0}, {"date": "2022-11-21", "close": 84.5, "volume": 394389.0}, {"date": "2022-11-22", "close": 86.43, "volume": 484921.0}, {"date": "2022-11-23", "close": 86.36, "volume": 562070.0}, {"date": "2022-11-25", "close": 87.42, "volume": 325276.0}, {"date": "2022-11-28", "close": 86.43, "volume": 364765.0}, {"date": "2022-11-29", "close": 86.3, "volume": 342532.0}, {"date": "2022-11-30", "close": 88.86, "volume": 808539.0}, {"date": "2022-12-01", "close": 89.99, "volume": 604195.0}, {"date": "2022-12-02", "close": 90.17, "volume": 418305.0}, {"date": "2022-12-05", "close": 89.61, "volume": 475795.0}, {"date": "2022-12-06", "close": 88.93, "volume": 715530.0}, {"date": "2022-12-07", "close": 88.25, "volume": 415144.0}, {"date": "2022-12-08", "close": 88.88, "volume": 539321.0}, {"date": "2022-12-09", "close": 88.22, "volume": 745419.0}, {"date": "2022-12-12", "close": 89.4, "volume": 686838.0}, {"date": "2022-12-13", "close": 89.16, "volume": 628584.0}, {"date": "2022-12-14", "close": 89.71, "volume": 857650.0}, {"date": "2022-12-15", "close": 87.93, "volume": 654389.0}, {"date": "2022-12-16", "close": 87.47, "volume": 1017693.0}, {"date": "2022-12-19", "close": 86.9, "volume": 479747.0}, {"date": "2022-12-20", "close": 86.93, "volume": 302614.0}, {"date": "2022-12-21", "close": 88.59, "volume": 393671.0}, {"date": "2022-12-22", "close": 88.09, "volume": 401464.0}, {"date": "2022-12-23", "close": 89.36, "volume": 300651.0}, {"date": "2022-12-27", "close": 90.25, "volume": 399870.0}, {"date": "2022-12-28", "close": 89.23, "volume": 689396.0}, {"date": "2022-12-29", "close": 90.95, "volume": 636354.0}, {"date": "2022-12-30", "close": 90.9, "volume": 496915.0}, {"date": "2023-01-03", "close": 91.72, "volume": 494872.0}, {"date": "2023-01-04", "close": 92.04, "volume": 671968.0}, {"date": "2023-01-05", "close": 90.99, "volume": 892872.0}, {"date": "2023-01-06", "close": 91.84, "volume": 525015.0}, {"date": "2023-01-09", "close": 90.17, "volume": 644489.0}, {"date": "2023-01-10", "close": 89.67, "volume": 862160.0}, {"date": "2023-01-11", "close": 88.99, "volume": 646386.0}, {"date": "2023-01-12", "close": 89.55, "volume": 622990.0}, {"date": "2023-01-13", "close": 89.51, "volume": 824132.0}, {"date": "2023-01-17", "close": 90.36, "volume": 616130.0}, {"date": "2023-01-18", "close": 89.21, "volume": 638477.0}, {"date": "2023-01-19", "close": 89.35, "volume": 545184.0}, {"date": "2023-01-20", "close": 90.65, "volume": 565824.0}, {"date": "2023-01-23", "close": 90.38, "volume": 358270.0}, {"date": "2023-01-24", "close": 90.52, "volume": 355517.0}, {"date": "2023-01-25", "close": 90.9, "volume": 506511.0}, {"date": "2023-01-26", "close": 91.28, "volume": 581439.0}, {"date": "2023-01-27", "close": 90.38, "volume": 471193.0}, {"date": "2023-01-30", "close": 91.2, "volume": 479517.0}, {"date": "2023-01-31", "close": 91.93, "volume": 1036033.0}, {"date": "2023-02-01", "close": 97.05, "volume": 1298765.0}, {"date": "2023-02-02", "close": 94.26, "volume": 1624746.0}, {"date": "2023-02-03", "close": 92.82, "volume": 654480.0}, {"date": "2023-02-06", "close": 92.99, "volume": 557370.0}, {"date": "2023-02-07", "close": 95.19, "volume": 1222643.0}, {"date": "2023-02-08", "close": 95.21, "volume": 650774.0}, {"date": "2023-02-09", "close": 95.4, "volume": 748761.0}, {"date": "2023-02-10", "close": 95.95, "volume": 663565.0}, {"date": "2023-02-13", "close": 96.68, "volume": 653013.0}, {"date": "2023-02-14", "close": 95.73, "volume": 506728.0}, {"date": "2023-02-15", "close": 96.98, "volume": 704176.0}, {"date": "2023-02-16", "close": 95.62, "volume": 772673.0}, {"date": "2023-02-17", "close": 94.84, "volume": 563140.0}, {"date": "2023-02-21", "close": 95.06, "volume": 735563.0}, {"date": "2023-02-22", "close": 94.87, "volume": 444085.0}, {"date": "2023-02-23", "close": 94.34, "volume": 576148.0}, {"date": "2023-02-24", "close": 93.41, "volume": 497151.0}, {"date": "2023-02-27", "close": 92.61, "volume": 710691.0}, {"date": "2023-02-28", "close": 91.61, "volume": 672209.0}, {"date": "2023-03-01", "close": 91.54, "volume": 521450.0}, {"date": "2023-03-02", "close": 91.71, "volume": 338857.0}, {"date": "2023-03-03", "close": 91.23, "volume": 348530.0}, {"date": "2023-03-06", "close": 90.79, "volume": 726006.0}, {"date": "2023-03-07", "close": 90.14, "volume": 651063.0}, {"date": "2023-03-08", "close": 91.1, "volume": 626906.0}, {"date": "2023-03-09", "close": 91.12, "volume": 672745.0}, {"date": "2023-03-10", "close": 90.73, "volume": 866148.0}, {"date": "2023-03-13", "close": 89.9, "volume": 1025094.0}, {"date": "2023-03-14", "close": 91.71, "volume": 666543.0}, {"date": "2023-03-15", "close": 90.6, "volume": 861474.0}, {"date": "2023-03-16", "close": 91.35, "volume": 522848.0}, {"date": "2023-03-17", "close": 91.0, "volume": 1183227.0}, {"date": "2023-03-20", "close": 93.25, "volume": 873727.0}, {"date": "2023-03-21", "close": 93.66, "volume": 774281.0}, {"date": "2023-03-22", "close": 92.78, "volume": 879444.0}, {"date": "2023-03-23", "close": 93.08, "volume": 763607.0}, {"date": "2023-03-24", "close": 94.0, "volume": 660064.0}, {"date": "2023-03-27", "close": 95.28, "volume": 650371.0}, {"date": "2023-03-28", "close": 94.88, "volume": 822544.0}, {"date": "2023-03-29", "close": 94.51, "volume": 593591.0}, {"date": "2023-03-30", "close": 95.01, "volume": 620486.0}, {"date": "2023-03-31", "close": 96.03, "volume": 481016.0}, {"date": "2023-04-03", "close": 96.71, "volume": 428336.0}, {"date": "2023-04-04", "close": 96.01, "volume": 719329.0}, {"date": "2023-04-05", "close": 95.85, "volume": 567014.0}, {"date": "2023-04-06", "close": 95.81, "volume": 313342.0}, {"date": "2023-04-10", "close": 95.31, "volume": 422582.0}, {"date": "2023-04-11", "close": 95.48, "volume": 467880.0}, {"date": "2023-04-12", "close": 96.05, "volume": 324546.0}, {"date": "2023-04-13", "close": 96.46, "volume": 463839.0}, {"date": "2023-04-14", "close": 96.11, "volume": 483817.0}, {"date": "2023-04-17", "close": 96.13, "volume": 249676.0}, {"date": "2023-04-18", "close": 95.63, "volume": 355719.0}, {"date": "2023-04-19", "close": 93.93, "volume": 434237.0}, {"date": "2023-04-20", "close": 92.4, "volume": 909727.0}, {"date": "2023-04-21", "close": 91.85, "volume": 447756.0}, {"date": "2023-04-24", "close": 91.08, "volume": 567960.0}, {"date": "2023-04-25", "close": 90.07, "volume": 793615.0}, {"date": "2023-04-26", "close": 89.31, "volume": 763279.0}, {"date": "2023-04-27", "close": 90.6, "volume": 787001.0}, {"date": "2023-04-28", "close": 91.25, "volume": 531537.0}, {"date": "2023-05-01", "close": 92.52, "volume": 467431.0}, {"date": "2023-05-02", "close": 92.01, "volume": 497996.0}, {"date": "2023-05-03", "close": 90.04, "volume": 1000121.0}, {"date": "2023-05-04", "close": 89.57, "volume": 486770.0}, {"date": "2023-05-05", "close": 89.65, "volume": 430695.0}, {"date": "2023-05-08", "close": 90.32, "volume": 1225453.0}, {"date": "2023-05-09", "close": 88.83, "volume": 981167.0}, {"date": "2023-05-10", "close": 90.08, "volume": 970536.0}, {"date": "2023-05-11", "close": 89.26, "volume": 1043653.0}, {"date": "2023-05-12", "close": 90.16, "volume": 917086.0}, {"date": "2023-05-15", "close": 91.01, "volume": 711115.0}, {"date": "2023-05-16", "close": 93.79, "volume": 763445.0}, {"date": "2023-05-17", "close": 94.25, "volume": 589445.0}, {"date": "2023-05-18", "close": 95.27, "volume": 506300.0}, {"date": "2023-05-19", "close": 95.03, "volume": 546388.0}, {"date": "2023-05-22", "close": 94.55, "volume": 417825.0}, {"date": "2023-05-23", "close": 94.27, "volume": 474500.0}, {"date": "2023-05-24", "close": 93.67, "volume": 473389.0}, {"date": "2023-05-25", "close": 95.47, "volume": 805291.0}, {"date": "2023-05-26", "close": 96.75, "volume": 424389.0}, {"date": "2023-05-30", "close": 95.77, "volume": 468764.0}, {"date": "2023-05-31", "close": 94.17, "volume": 1224991.0}, {"date": "2023-06-01", "close": 94.53, "volume": 783731.0}, {"date": "2023-06-02", "close": 95.41, "volume": 591118.0}, {"date": "2023-06-05", "close": 93.84, "volume": 571251.0}, {"date": "2023-06-06", "close": 93.8, "volume": 559987.0}, {"date": "2023-06-07", "close": 93.53, "volume": 663504.0}, {"date": "2023-06-08", "close": 93.36, "volume": 405710.0}, {"date": "2023-06-09", "close": 94.32, "volume": 425867.0}, {"date": "2023-06-12", "close": 95.35, "volume": 505108.0}, {"date": "2023-06-13", "close": 95.91, "volume": 317532.0}, {"date": "2023-06-14", "close": 95.71, "volume": 562506.0}, {"date": "2023-06-15", "close": 96.68, "volume": 571274.0}, {"date": "2023-06-16", "close": 97.6, "volume": 926020.0}, {"date": "2023-06-20", "close": 96.76, "volume": 573555.0}, {"date": "2023-06-21", "close": 95.58, "volume": 613565.0}, {"date": "2023-06-22", "close": 96.3, "volume": 581450.0}, {"date": "2023-06-23", "close": 95.85, "volume": 867242.0}, {"date": "2023-06-26", "close": 95.51, "volume": 453083.0}, {"date": "2023-06-27", "close": 96.64, "volume": 348481.0}, {"date": "2023-06-28", "close": 97.17, "volume": 430229.0}, {"date": "2023-06-29", "close": 98.01, "volume": 329875.0}, {"date": "2023-06-30", "close": 98.85, "volume": 645799.0}, {"date": "2023-07-03", "close": 98.68, "volume": 246057.0}, {"date": "2023-07-05", "close": 98.0, "volume": 491786.0}, {"date": "2023-07-06", "close": 97.21, "volume": 422161.0}, {"date": "2023-07-07", "close": 97.02, "volume": 335773.0}, {"date": "2023-07-10", "close": 97.37, "volume": 681992.0}, {"date": "2023-07-11", "close": 97.17, "volume": 472633.0}, {"date": "2023-07-12", "close": 96.6, "volume": 512346.0}, {"date": "2023-07-13", "close": 97.48, "volume": 524798.0}, {"date": "2023-07-14", "close": 97.08, "volume": 444223.0}, {"date": "2023-07-17", "close": 96.55, "volume": 562568.0}, {"date": "2023-07-18", "close": 96.24, "volume": 1133710.0}, {"date": "2023-07-19", "close": 95.99, "volume": 924805.0}, {"date": "2023-07-20", "close": 94.65, "volume": 908470.0}, {"date": "2023-07-21", "close": 94.37, "volume": 703348.0}, {"date": "2023-07-24", "close": 94.2, "volume": 555668.0}, {"date": "2023-07-25", "close": 96.37, "volume": 834719.0}, {"date": "2023-07-26", "close": 95.42, "volume": 716523.0}, {"date": "2023-07-27", "close": 94.33, "volume": 595112.0}, {"date": "2023-07-28", "close": 93.67, "volume": 466727.0}, {"date": "2023-07-31", "close": 93.64, "volume": 467178.0}, {"date": "2023-08-01", "close": 94.21, "volume": 458016.0}, {"date": "2023-08-02", "close": 92.77, "volume": 984378.0}, {"date": "2023-08-03", "close": 88.93, "volume": 1485515.0}, {"date": "2023-08-04", "close": 88.3, "volume": 792340.0}, {"date": "2023-08-07", "close": 89.35, "volume": 625447.0}, {"date": "2023-08-08", "close": 86.75, "volume": 651145.0}, {"date": "2023-08-09", "close": 87.81, "volume": 517452.0}, {"date": "2023-08-10", "close": 87.53, "volume": 459914.0}, {"date": "2023-08-11", "close": 88.14, "volume": 302128.0}, {"date": "2023-08-14", "close": 88.98, "volume": 759116.0}, {"date": "2023-08-15", "close": 88.2, "volume": 397657.0}, {"date": "2023-08-16", "close": 87.5, "volume": 508980.0}, {"date": "2023-08-17", "close": 86.37, "volume": 615726.0}, {"date": "2023-08-18", "close": 85.85, "volume": 570203.0}, {"date": "2023-08-21", "close": 86.67, "volume": 608289.0}, {"date": "2023-08-22", "close": 86.48, "volume": 579158.0}, {"date": "2023-08-23", "close": 87.49, "volume": 482303.0}, {"date": "2023-08-24", "close": 87.13, "volume": 352638.0}, {"date": "2023-08-25", "close": 87.34, "volume": 276251.0}, {"date": "2023-08-28", "close": 87.37, "volume": 284833.0}, {"date": "2023-08-29", "close": 88.32, "volume": 325732.0}, {"date": "2023-08-30", "close": 88.98, "volume": 559498.0}, {"date": "2023-08-31", "close": 89.2, "volume": 649014.0}, {"date": "2023-09-01", "close": 89.89, "volume": 348352.0}, {"date": "2023-09-05", "close": 88.87, "volume": 599435.0}, {"date": "2023-09-06", "close": 88.87, "volume": 396746.0}, {"date": "2023-09-07", "close": 88.55, "volume": 969244.0}, {"date": "2023-09-08", "close": 88.26, "volume": 474086.0}, {"date": "2023-09-11", "close": 87.24, "volume": 483175.0}, {"date": "2023-09-12", "close": 86.86, "volume": 289104.0}, {"date": "2023-09-13", "close": 87.37, "volume": 363660.0}, {"date": "2023-09-14", "close": 87.78, "volume": 287786.0}, {"date": "2023-09-15", "close": 86.93, "volume": 791047.0}, {"date": "2023-09-18", "close": 86.64, "volume": 293696.0}, {"date": "2023-09-19", "close": 86.6, "volume": 246208.0}, {"date": "2023-09-20", "close": 86.57, "volume": 459016.0}, {"date": "2023-09-21", "close": 86.02, "volume": 330034.0}, {"date": "2023-09-22", "close": 85.7, "volume": 409316.0}, {"date": "2023-09-25", "close": 86.34, "volume": 447849.0}, {"date": "2023-09-26", "close": 85.04, "volume": 709934.0}, {"date": "2023-09-27", "close": 85.38, "volume": 786569.0}, {"date": "2023-09-28", "close": 85.0, "volume": 585693.0}, {"date": "2023-09-29", "close": 84.49, "volume": 673711.0}, {"date": "2023-10-02", "close": 84.0, "volume": 615432.0}, {"date": "2023-10-03", "close": 83.96, "volume": 694139.0}, {"date": "2023-10-04", "close": 84.22, "volume": 709512.0}, {"date": "2023-10-05", "close": 83.73, "volume": 586783.0}, {"date": "2023-10-06", "close": 84.23, "volume": 490325.0}, {"date": "2023-10-09", "close": 84.47, "volume": 1056027.0}, {"date": "2023-10-10", "close": 84.01, "volume": 882805.0}, {"date": "2023-10-11", "close": 82.44, "volume": 2350997.0}, {"date": "2023-10-12", "close": 80.2, "volume": 1344444.0}, {"date": "2023-10-13", "close": 80.89, "volume": 988666.0}, {"date": "2023-10-16", "close": 81.93, "volume": 1117178.0}, {"date": "2023-10-17", "close": 81.82, "volume": 894824.0}, {"date": "2023-10-18", "close": 81.34, "volume": 655657.0}, {"date": "2023-10-19", "close": 80.62, "volume": 1080098.0}, {"date": "2023-10-20", "close": 80.58, "volume": 581792.0}, {"date": "2023-10-23", "close": 80.26, "volume": 531931.0}, {"date": "2023-10-24", "close": 80.14, "volume": 676037.0}, {"date": "2023-10-25", "close": 80.03, "volume": 688681.0}, {"date": "2023-10-26", "close": 79.2, "volume": 844054.0}, {"date": "2023-10-27", "close": 78.69, "volume": 475287.0}, {"date": "2023-10-30", "close": 79.0, "volume": 475271.0}, {"date": "2023-10-31", "close": 80.16, "volume": 350329.0}, {"date": "2023-11-01", "close": 80.2, "volume": 541632.0}, {"date": "2023-11-02", "close": 80.06, "volume": 1228446.0}, {"date": "2023-11-03", "close": 82.53, "volume": 905540.0}, {"date": "2023-11-06", "close": 83.14, "volume": 679295.0}, {"date": "2023-11-07", "close": 83.69, "volume": 714865.0}, {"date": "2023-11-08", "close": 78.98, "volume": 1323130.0}, {"date": "2023-11-09", "close": 80.2, "volume": 747853.0}, {"date": "2023-11-10", "close": 80.23, "volume": 886530.0}, {"date": "2023-11-13", "close": 79.42, "volume": 1308350.0}, {"date": "2023-11-14", "close": 80.0, "volume": 1491956.0}, {"date": "2023-11-15", "close": 81.6, "volume": 1036079.0}, {"date": "2023-11-16", "close": 82.24, "volume": 930129.0}, {"date": "2023-11-17", "close": 82.58, "volume": 735829.0}, {"date": "2023-11-20", "close": 83.17, "volume": 687291.0}, {"date": "2023-11-21", "close": 83.56, "volume": 608642.0}, {"date": "2023-11-22", "close": 83.73, "volume": 599605.0}, {"date": "2023-11-24", "close": 83.1, "volume": 370786.0}, {"date": "2023-11-27", "close": 82.85, "volume": 516570.0}, {"date": "2023-11-28", "close": 83.34, "volume": 668298.0}, {"date": "2023-11-29", "close": 82.79, "volume": 668642.0}, {"date": "2023-11-30", "close": 83.77, "volume": 831760.0}, {"date": "2023-12-01", "close": 85.45, "volume": 773093.0}, {"date": "2023-12-04", "close": 85.36, "volume": 400718.0}, {"date": "2023-12-05", "close": 84.25, "volume": 588519.0}, {"date": "2023-12-06", "close": 85.17, "volume": 630533.0}, {"date": "2023-12-07", "close": 85.09, "volume": 736708.0}, {"date": "2023-12-08", "close": 85.73, "volume": 581434.0}, {"date": "2023-12-11", "close": 86.33, "volume": 719040.0}, {"date": "2023-12-12", "close": 85.9, "volume": 596361.0}, {"date": "2023-12-13", "close": 86.98, "volume": 550634.0}, {"date": "2023-12-14", "close": 87.11, "volume": 882086.0}, {"date": "2023-12-15", "close": 85.69, "volume": 1814713.0}, {"date": "2023-12-18", "close": 87.13, "volume": 649852.0}, {"date": "2023-12-19", "close": 87.27, "volume": 681987.0}, {"date": "2023-12-20", "close": 86.37, "volume": 590457.0}, {"date": "2023-12-21", "close": 87.7, "volume": 496643.0}, {"date": "2023-12-22", "close": 87.94, "volume": 394740.0}, {"date": "2023-12-26", "close": 88.56, "volume": 336065.0}, {"date": "2023-12-27", "close": 87.95, "volume": 390814.0}, {"date": "2023-12-28", "close": 87.89, "volume": 436753.0}, {"date": "2023-12-29", "close": 87.89, "volume": 301185.0}, {"date": "2024-01-02", "close": 87.89, "volume": 617819.0}, {"date": "2024-01-03", "close": 87.06, "volume": 639281.0}, {"date": "2024-01-04", "close": 87.72, "volume": 604084.0}, {"date": "2024-01-05", "close": 87.77, "volume": 538727.0}, {"date": "2024-01-08", "close": 89.14, "volume": 458335.0}, {"date": "2024-01-09", "close": 89.44, "volume": 518231.0}, {"date": "2024-01-10", "close": 90.27, "volume": 691785.0}, {"date": "2024-01-11", "close": 90.9, "volume": 659917.0}, {"date": "2024-01-12", "close": 91.36, "volume": 600576.0}, {"date": "2024-01-16", "close": 90.37, "volume": 578374.0}, {"date": "2024-01-17", "close": 90.29, "volume": 463979.0}, {"date": "2024-01-18", "close": 91.03, "volume": 497620.0}, {"date": "2024-01-19", "close": 92.66, "volume": 461064.0}, {"date": "2024-01-22", "close": 93.39, "volume": 367188.0}, {"date": "2024-01-23", "close": 92.98, "volume": 456328.0}, {"date": "2024-01-24", "close": 92.67, "volume": 807947.0}, {"date": "2024-01-25", "close": 92.34, "volume": 734215.0}, {"date": "2024-01-26", "close": 92.23, "volume": 485532.0}, {"date": "2024-01-29", "close": 92.51, "volume": 459450.0}, {"date": "2024-01-30", "close": 92.67, "volume": 523323.0}, {"date": "2024-01-31", "close": 91.68, "volume": 509885.0}, {"date": "2024-02-01", "close": 92.69, "volume": 878257.0}, {"date": "2024-02-02", "close": 92.44, "volume": 658008.0}, {"date": "2024-02-05", "close": 92.27, "volume": 820214.0}, {"date": "2024-02-06", "close": 92.71, "volume": 685873.0}, {"date": "2024-02-07", "close": 90.96, "volume": 903147.0}, {"date": "2024-02-08", "close": 89.5, "volume": 798771.0}, {"date": "2024-02-09", "close": 89.76, "volume": 683013.0}, {"date": "2024-02-12", "close": 89.65, "volume": 673257.0}, {"date": "2024-02-13", "close": 87.89, "volume": 904210.0}, {"date": "2024-02-14", "close": 90.52, "volume": 1212021.0}, {"date": "2024-02-15", "close": 91.13, "volume": 720668.0}, {"date": "2024-02-16", "close": 91.21, "volume": 809885.0}, {"date": "2024-02-20", "close": 89.84, "volume": 737618.0}, {"date": "2024-02-21", "close": 89.62, "volume": 886514.0}, {"date": "2024-02-22", "close": 91.04, "volume": 1053936.0}, {"date": "2024-02-23", "close": 91.78, "volume": 669490.0}, {"date": "2024-02-26", "close": 91.21, "volume": 735230.0}, {"date": "2024-02-27", "close": 91.72, "volume": 542301.0}, {"date": "2024-02-28", "close": 91.07, "volume": 856669.0}, {"date": "2024-02-29", "close": 91.2, "volume": 878000.0}, {"date": "2024-03-01", "close": 91.18, "volume": 568373.0}, {"date": "2024-03-04", "close": 92.19, "volume": 739417.0}, {"date": "2024-03-05", "close": 90.77, "volume": 472509.0}, {"date": "2024-03-06", "close": 91.6, "volume": 484479.0}, {"date": "2024-03-07", "close": 93.54, "volume": 702565.0}, {"date": "2024-03-08", "close": 92.74, "volume": 432448.0}, {"date": "2024-03-11", "close": 92.84, "volume": 417280.0}, {"date": "2024-03-12", "close": 93.29, "volume": 769280.0}, {"date": "2024-03-13", "close": 93.57, "volume": 719807.0}, {"date": "2024-03-14", "close": 92.94, "volume": 605730.0}, {"date": "2024-03-15", "close": 92.2, "volume": 2544705.0}, {"date": "2024-03-18", "close": 91.03, "volume": 667857.0}, {"date": "2024-03-19", "close": 91.89, "volume": 459244.0}, {"date": "2024-03-20", "close": 92.44, "volume": 847282.0}, {"date": "2024-03-21", "close": 92.77, "volume": 903542.0}, {"date": "2024-03-22", "close": 90.3, "volume": 640058.0}, {"date": "2024-03-25", "close": 89.58, "volume": 712752.0}, {"date": "2024-03-26", "close": 89.86, "volume": 557455.0}, {"date": "2024-03-27", "close": 89.9, "volume": 726444.0}, {"date": "2024-03-28", "close": 90.37, "volume": 408524.0}, {"date": "2024-04-01", "close": 90.23, "volume": 401221.0}, {"date": "2024-04-02", "close": 89.43, "volume": 522325.0}, {"date": "2024-04-03", "close": 89.12, "volume": 556296.0}, {"date": "2024-04-04", "close": 88.07, "volume": 578607.0}, {"date": "2024-04-05", "close": 87.83, "volume": 405756.0}, {"date": "2024-04-08", "close": 87.32, "volume": 558445.0}, {"date": "2024-04-09", "close": 88.59, "volume": 562121.0}, {"date": "2024-04-10", "close": 87.21, "volume": 567190.0}, {"date": "2024-04-11", "close": 87.34, "volume": 583055.0}, {"date": "2024-04-12", "close": 85.71, "volume": 493410.0}, {"date": "2024-04-15", "close": 85.04, "volume": 557312.0}, {"date": "2024-04-16", "close": 84.82, "volume": 539287.0}, {"date": "2024-04-17", "close": 84.93, "volume": 370510.0}, {"date": "2024-04-18", "close": 85.11, "volume": 403712.0}, {"date": "2024-04-19", "close": 86.13, "volume": 936315.0}, {"date": "2024-04-22", "close": 86.31, "volume": 405836.0}, {"date": "2024-04-23", "close": 86.57, "volume": 394691.0}, {"date": "2024-04-24", "close": 86.74, "volume": 485086.0}, {"date": "2024-04-25", "close": 85.64, "volume": 547118.0}, {"date": "2024-04-26", "close": 84.98, "volume": 575911.0}, {"date": "2024-04-29", "close": 84.87, "volume": 513776.0}, {"date": "2024-04-30", "close": 83.99, "volume": 672459.0}, {"date": "2024-05-01", "close": 83.36, "volume": 1163187.0}, {"date": "2024-05-02", "close": 83.64, "volume": 1112606.0}, {"date": "2024-05-03", "close": 83.9, "volume": 660338.0}, {"date": "2024-05-06", "close": 84.95, "volume": 632730.0}, {"date": "2024-05-07", "close": 85.05, "volume": 668680.0}, {"date": "2024-05-08", "close": 85.91, "volume": 743934.0}, {"date": "2024-05-09", "close": 81.7, "volume": 2231373.0}, {"date": "2024-05-10", "close": 83.23, "volume": 1479860.0}, {"date": "2024-05-13", "close": 84.0, "volume": 1033986.0}, {"date": "2024-05-14", "close": 82.07, "volume": 797930.0}, {"date": "2024-05-15", "close": 82.05, "volume": 639174.0}, {"date": "2024-05-16", "close": 82.11, "volume": 1201060.0}, {"date": "2024-05-17", "close": 81.75, "volume": 616234.0}, {"date": "2024-05-20", "close": 82.04, "volume": 842250.0}, {"date": "2024-05-21", "close": 82.14, "volume": 431881.0}, {"date": "2024-05-22", "close": 81.97, "volume": 439637.0}, {"date": "2024-05-23", "close": 80.97, "volume": 548546.0}, {"date": "2024-05-24", "close": 79.91, "volume": 594254.0}, {"date": "2024-05-28", "close": 78.79, "volume": 851460.0}, {"date": "2024-05-29", "close": 78.01, "volume": 1226847.0}, {"date": "2024-05-30", "close": 78.28, "volume": 771867.0}, {"date": "2024-05-31", "close": 79.0, "volume": 738184.0}, {"date": "2024-06-03", "close": 77.53, "volume": 759053.0}, {"date": "2024-06-04", "close": 76.8, "volume": 698382.0}, {"date": "2024-06-05", "close": 77.29, "volume": 1609066.0}, {"date": "2024-06-06", "close": 76.69, "volume": 1001557.0}, {"date": "2024-06-07", "close": 76.49, "volume": 832625.0}, {"date": "2024-06-10", "close": 77.41, "volume": 831973.0}, {"date": "2024-06-11", "close": 76.56, "volume": 520066.0}, {"date": "2024-06-12", "close": 76.4, "volume": 511408.0}, {"date": "2024-06-13", "close": 75.81, "volume": 532957.0}, {"date": "2024-06-14", "close": 74.9, "volume": 944653.0}, {"date": "2024-06-17", "close": 76.01, "volume": 986994.0}, {"date": "2024-06-18", "close": 76.35, "volume": 1077295.0}, {"date": "2024-06-20", "close": 77.99, "volume": 859896.0}, {"date": "2024-06-21", "close": 78.48, "volume": 1440224.0}, {"date": "2024-06-24", "close": 78.4, "volume": 906535.0}, {"date": "2024-06-25", "close": 78.29, "volume": 790973.0}, {"date": "2024-06-26", "close": 78.33, "volume": 899088.0}, {"date": "2024-06-27", "close": 78.35, "volume": 736224.0}, {"date": "2024-06-28", "close": 78.92, "volume": 1696635.0}, {"date": "2024-07-01", "close": 78.67, "volume": 675068.0}, {"date": "2024-07-02", "close": 79.42, "volume": 710959.0}, {"date": "2024-07-03", "close": 78.13, "volume": 534359.0}, {"date": "2024-07-05", "close": 78.47, "volume": 1436100.0}, {"date": "2024-07-08", "close": 78.34, "volume": 565121.0}, {"date": "2024-07-09", "close": 78.41, "volume": 644932.0}, {"date": "2024-07-10", "close": 78.15, "volume": 761393.0}, {"date": "2024-07-11", "close": 79.4, "volume": 394409.0}, {"date": "2024-07-12", "close": 80.69, "volume": 609777.0}, {"date": "2024-07-15", "close": 81.05, "volume": 682786.0}, {"date": "2024-07-16", "close": 82.8, "volume": 604309.0}, {"date": "2024-07-17", "close": 83.88, "volume": 943250.0}, {"date": "2024-07-18", "close": 83.75, "volume": 514685.0}, {"date": "2024-07-19", "close": 82.68, "volume": 619692.0}, {"date": "2024-07-22", "close": 83.42, "volume": 376121.0}, {"date": "2024-07-23", "close": 83.05, "volume": 337668.0}, {"date": "2024-07-24", "close": 83.15, "volume": 575661.0}, {"date": "2024-07-25", "close": 84.91, "volume": 777101.0}, {"date": "2024-07-26", "close": 86.92, "volume": 844071.0}, {"date": "2024-07-29", "close": 86.9, "volume": 755640.0}, {"date": "2024-07-30", "close": 87.85, "volume": 440129.0}, {"date": "2024-07-31", "close": 87.47, "volume": 645591.0}, {"date": "2024-08-01", "close": 86.1, "volume": 535640.0}, {"date": "2024-08-02", "close": 85.62, "volume": 476059.0}, {"date": "2024-08-05", "close": 82.32, "volume": 630254.0}, {"date": "2024-08-06", "close": 82.36, "volume": 728456.0}, {"date": "2024-08-07", "close": 81.67, "volume": 1100200.0}, {"date": "2024-08-08", "close": 83.95, "volume": 700199.0}, {"date": "2024-08-09", "close": 83.02, "volume": 776806.0}, {"date": "2024-08-12", "close": 81.88, "volume": 589644.0}, {"date": "2024-08-13", "close": 83.09, "volume": 481509.0}, {"date": "2024-08-14", "close": 82.55, "volume": 427770.0}, {"date": "2024-08-15", "close": 83.61, "volume": 458166.0}, {"date": "2024-08-16", "close": 83.88, "volume": 367050.0}, {"date": "2024-08-19", "close": 84.15, "volume": 314131.0}, {"date": "2024-08-20", "close": 84.22, "volume": 506848.0}, {"date": "2024-08-21", "close": 85.64, "volume": 569318.0}, {"date": "2024-08-22", "close": 84.76, "volume": 412140.0}, {"date": "2024-08-23", "close": 85.43, "volume": 271550.0}, {"date": "2024-08-26", "close": 85.17, "volume": 318574.0}, {"date": "2024-08-27", "close": 85.23, "volume": 488267.0}, {"date": "2024-08-28", "close": 85.2, "volume": 432658.0}, {"date": "2024-08-29", "close": 85.32, "volume": 509842.0}, {"date": "2024-08-30", "close": 86.97, "volume": 605491.0}, {"date": "2024-09-03", "close": 86.58, "volume": 698780.0}, {"date": "2024-09-04", "close": 87.01, "volume": 596629.0}, {"date": "2024-09-05", "close": 85.67, "volume": 466669.0}, {"date": "2024-09-06", "close": 84.91, "volume": 371691.0}, {"date": "2024-09-09", "close": 85.4, "volume": 524336.0}, {"date": "2024-09-10", "close": 85.84, "volume": 375132.0}, {"date": "2024-09-11", "close": 85.05, "volume": 456889.0}, {"date": "2024-09-12", "close": 85.05, "volume": 713040.0}, {"date": "2024-09-13", "close": 86.49, "volume": 478161.0}, {"date": "2024-09-16", "close": 86.94, "volume": 543982.0}, {"date": "2024-09-17", "close": 86.41, "volume": 539877.0}, {"date": "2024-09-18", "close": 86.26, "volume": 449301.0}, {"date": "2024-09-19", "close": 87.29, "volume": 832101.0}, {"date": "2024-09-20", "close": 86.21, "volume": 2841357.0}, {"date": "2024-09-23", "close": 86.47, "volume": 791335.0}, {"date": "2024-09-24", "close": 86.71, "volume": 612890.0}, {"date": "2024-09-25", "close": 85.9, "volume": 684204.0}, {"date": "2024-09-26", "close": 87.34, "volume": 698654.0}, {"date": "2024-09-27", "close": 87.83, "volume": 798390.0}, {"date": "2024-09-30", "close": 87.48, "volume": 537525.0}, {"date": "2024-10-01", "close": 87.38, "volume": 572976.0}, {"date": "2024-10-02", "close": 88.03, "volume": 500607.0}, {"date": "2024-10-03", "close": 88.16, "volume": 546231.0}, {"date": "2024-10-04", "close": 88.19, "volume": 457353.0}, {"date": "2024-10-07", "close": 87.27, "volume": 407904.0}, {"date": "2024-10-08", "close": 87.36, "volume": 468045.0}, {"date": "2024-10-09", "close": 88.12, "volume": 364287.0}, {"date": "2024-10-10", "close": 87.79, "volume": 643570.0}, {"date": "2024-10-11", "close": 88.25, "volume": 500367.0}, {"date": "2024-10-14", "close": 89.21, "volume": 835826.0}, {"date": "2024-10-15", "close": 88.73, "volume": 643975.0}, {"date": "2024-10-16", "close": 89.66, "volume": 326544.0}, {"date": "2024-10-17", "close": 90.94, "volume": 497188.0}, {"date": "2024-10-18", "close": 90.99, "volume": 328141.0}, {"date": "2024-10-21", "close": 90.28, "volume": 341740.0}, {"date": "2024-10-22", "close": 89.68, "volume": 339255.0}, {"date": "2024-10-23", "close": 89.65, "volume": 327800.0}, {"date": "2024-10-24", "close": 89.74, "volume": 364526.0}, {"date": "2024-10-25", "close": 88.87, "volume": 242979.0}, {"date": "2024-10-28", "close": 88.29, "volume": 487326.0}, {"date": "2024-10-29", "close": 88.63, "volume": 433985.0}, {"date": "2024-10-30", "close": 88.09, "volume": 548522.0}, {"date": "2024-10-31", "close": 87.745, "volume": 617602.0}, {"date": "2024-11-01", "close": 88.06, "volume": 440060.0}, {"date": "2024-11-04", "close": 88.48, "volume": 500617.0}, {"date": "2024-11-05", "close": 89.31, "volume": 400000.0}, {"date": "2024-11-06", "close": 91.06, "volume": 676876.0}, {"date": "2024-11-07", "close": 92.14, "volume": 404081.0}, {"date": "2024-11-08", "close": 92.17, "volume": 492889.0}, {"date": "2024-11-11", "close": 92.86, "volume": 604015.0}, {"date": "2024-11-12", "close": 92.71, "volume": 995669.0}, {"date": "2024-11-13", "close": 87.75, "volume": 3115949.0}, {"date": "2024-11-14", "close": 85.71, "volume": 1283438.0}, {"date": "2024-11-15", "close": 83.98, "volume": 943960.0}, {"date": "2024-11-18", "close": 83.99, "volume": 734863.0}, {"date": "2024-11-19", "close": 82.94, "volume": 761276.0}, {"date": "2024-11-20", "close": 83.73, "volume": 565808.0}, {"date": "2024-11-21", "close": 85.2, "volume": 513574.0}, {"date": "2024-11-22", "close": 85.67, "volume": 466355.0}, {"date": "2024-11-25", "close": 87.3, "volume": 823391.0}, {"date": "2024-11-26", "close": 87.37, "volume": 614218.0}, {"date": "2024-11-27", "close": 87.18, "volume": 730329.0}, {"date": "2024-11-29", "close": 86.72, "volume": 500218.0}, {"date": "2024-12-02", "close": 87.69, "volume": 502235.0}, {"date": "2024-12-03", "close": 87.26, "volume": 516814.0}, {"date": "2024-12-04", "close": 87.32, "volume": 637381.0}, {"date": "2024-12-05", "close": 87.05, "volume": 404118.0}, {"date": "2024-12-06", "close": 86.64, "volume": 779784.0}, {"date": "2024-12-09", "close": 86.68, "volume": 492370.0}, {"date": "2024-12-10", "close": 86.07, "volume": 720431.0}, {"date": "2024-12-11", "close": 87.13, "volume": 781370.0}, {"date": "2024-12-12", "close": 88.44, "volume": 902233.0}, {"date": "2024-12-13", "close": 87.3, "volume": 554903.0}, {"date": "2024-12-16", "close": 87.18, "volume": 645754.0}, {"date": "2024-12-17", "close": 86.92, "volume": 600079.0}, {"date": "2024-12-18", "close": 85.61, "volume": 804524.0}, {"date": "2024-12-19", "close": 86.15, "volume": 1228339.0}, {"date": "2024-12-20", "close": 87.01, "volume": 1393095.0}, {"date": "2024-12-23", "close": 86.54, "volume": 677024.0}, {"date": "2024-12-24", "close": 86.87, "volume": 501988.0}, {"date": "2024-12-26", "close": 86.7, "volume": 552715.0}, {"date": "2024-12-27", "close": 85.79, "volume": 621451.0}, {"date": "2024-12-30", "close": 85.29, "volume": 623378.0}, {"date": "2024-12-31", "close": 85.14, "volume": 628666.0}, {"date": "2025-01-02", "close": 84.16, "volume": 537529.0}, {"date": "2025-01-03", "close": 84.17, "volume": 473611.0}, {"date": "2025-01-06", "close": 84.47, "volume": 447688.0}, {"date": "2025-01-07", "close": 84.18, "volume": 478589.0}, {"date": "2025-01-08", "close": 84.21, "volume": 817213.0}, {"date": "2025-01-10", "close": 82.21, "volume": 778243.0}, {"date": "2025-01-13", "close": 83.57, "volume": 505937.0}, {"date": "2025-01-14", "close": 83.67, "volume": 386086.0}, {"date": "2025-01-15", "close": 84.26, "volume": 335839.0}, {"date": "2025-01-16", "close": 84.68, "volume": 360940.0}, {"date": "2025-01-17", "close": 84.89, "volume": 329203.0}, {"date": "2025-01-21", "close": 85.7, "volume": 798780.0}, {"date": "2025-01-22", "close": 85.18, "volume": 622275.0}, {"date": "2025-01-23", "close": 84.59, "volume": 718339.0}, {"date": "2025-01-24", "close": 85.28, "volume": 400155.0}, {"date": "2025-01-27", "close": 86.71, "volume": 472768.0}, {"date": "2025-01-28", "close": 86.74, "volume": 530801.0}, {"date": "2025-01-29", "close": 86.31, "volume": 549748.0}, {"date": "2025-01-30", "close": 87.46, "volume": 480390.0}, {"date": "2025-01-31", "close": 88.19, "volume": 510809.0}, {"date": "2025-02-03", "close": 87.39, "volume": 798552.0}, {"date": "2025-02-04", "close": 86.86, "volume": 1254168.0}, {"date": "2025-02-05", "close": 88.14, "volume": 1663437.0}, {"date": "2025-02-06", "close": 85.96, "volume": 1152567.0}, {"date": "2025-02-07", "close": 85.97, "volume": 671265.0}, {"date": "2025-02-10", "close": 85.8, "volume": 866752.0}, {"date": "2025-02-11", "close": 86.32, "volume": 687455.0}, {"date": "2025-02-12", "close": 85.96, "volume": 592838.0}, {"date": "2025-02-13", "close": 87.23, "volume": 576244.0}, {"date": "2025-02-14", "close": 88.3, "volume": 663595.0}, {"date": "2025-02-18", "close": 89.55, "volume": 718701.0}, {"date": "2025-02-19", "close": 89.6, "volume": 651978.0}, {"date": "2025-02-20", "close": 89.31, "volume": 596537.0}, {"date": "2025-02-21", "close": 88.0, "volume": 726673.0}, {"date": "2025-02-24", "close": 88.31, "volume": 792975.0}, {"date": "2025-02-25", "close": 88.94, "volume": 564738.0}, {"date": "2025-02-26", "close": 87.92, "volume": 976358.0}, {"date": "2025-02-27", "close": 87.74, "volume": 747415.0}, {"date": "2025-02-28", "close": 87.25, "volume": 716057.0}, {"date": "2025-03-03", "close": 86.82, "volume": 728946.0}, {"date": "2025-03-04", "close": 86.48, "volume": 505182.0}, {"date": "2025-03-05", "close": 87.84, "volume": 574497.0}, {"date": "2025-03-06", "close": 88.47, "volume": 452250.0}, {"date": "2025-03-07", "close": 90.46, "volume": 757977.0}, {"date": "2025-03-10", "close": 90.49, "volume": 956281.0}, {"date": "2025-03-11", "close": 88.79, "volume": 907506.0}, {"date": "2025-03-12", "close": 87.43, "volume": 1100653.0}, {"date": "2025-03-13", "close": 86.62, "volume": 742767.0}, {"date": "2025-03-14", "close": 87.99, "volume": 577473.0}, {"date": "2025-03-17", "close": 88.91, "volume": 497200.0}, {"date": "2025-03-18", "close": 89.28, "volume": 597476.0}, {"date": "2025-03-19", "close": 89.19, "volume": 594201.0}, {"date": "2025-03-20", "close": 88.32, "volume": 564225.0}, {"date": "2025-03-21", "close": 88.27, "volume": 2964402.0}, {"date": "2025-03-24", "close": 89.78, "volume": 645971.0}, {"date": "2025-03-25", "close": 90.42, "volume": 621258.0}, {"date": "2025-03-26", "close": 91.97, "volume": 730214.0}, {"date": "2025-03-27", "close": 92.02, "volume": 504135.0}, {"date": "2025-03-28", "close": 90.95, "volume": 561422.0}, {"date": "2025-03-31", "close": 91.5, "volume": 935782.0}, {"date": "2025-04-01", "close": 91.01, "volume": 828745.0}, {"date": "2025-04-02", "close": 91.12, "volume": 543410.0}, {"date": "2025-04-03", "close": 88.33, "volume": 692884.0}, {"date": "2025-04-04", "close": 83.7, "volume": 805986.0}, {"date": "2025-04-07", "close": 82.08, "volume": 1373918.0}, {"date": "2025-04-08", "close": 80.46, "volume": 951690.0}, {"date": "2025-04-09", "close": 85.32, "volume": 1425609.0}, {"date": "2025-04-10", "close": 82.21, "volume": 1090382.0}, {"date": "2025-04-11", "close": 83.18, "volume": 739768.0}, {"date": "2025-04-14", "close": 84.1, "volume": 488893.0}, {"date": "2025-04-15", "close": 84.55, "volume": 573619.0}, {"date": "2025-04-16", "close": 83.28, "volume": 610310.0}, {"date": "2025-04-17", "close": 83.18, "volume": 808941.0}, {"date": "2025-04-21", "close": 82.11, "volume": 626681.0}, {"date": "2025-04-22", "close": 83.91, "volume": 980360.0}, {"date": "2025-04-23", "close": 84.96, "volume": 474250.0}, {"date": "2025-04-24", "close": 85.82, "volume": 602151.0}, {"date": "2025-04-25", "close": 86.01, "volume": 478566.0}, {"date": "2025-04-28", "close": 86.78, "volume": 658217.0}, {"date": "2025-04-29", "close": 88.11, "volume": 523777.0}, {"date": "2025-04-30", "close": 88.58, "volume": 691295.0}, {"date": "2025-05-01", "close": 88.63, "volume": 459608.0}, {"date": "2025-05-02", "close": 89.39, "volume": 404371.0}, {"date": "2025-05-05", "close": 89.67, "volume": 345017.0}, {"date": "2025-05-06", "close": 90.47, "volume": 725830.0}, {"date": "2025-05-07", "close": 89.34, "volume": 1256713.0}, {"date": "2025-05-08", "close": 92.55, "volume": 1249395.0}, {"date": "2025-05-09", "close": 91.48, "volume": 599169.0}, {"date": "2025-05-12", "close": 92.3, "volume": 371570.0}, {"date": "2025-05-13", "close": 91.12, "volume": 471073.0}, {"date": "2025-05-14", "close": 89.67, "volume": 470231.0}, {"date": "2025-05-15", "close": 90.68, "volume": 406531.0}, {"date": "2025-05-16", "close": 91.38, "volume": 437258.0}, {"date": "2025-05-19", "close": 91.22, "volume": 331591.0}, {"date": "2025-05-20", "close": 90.99, "volume": 339069.0}, {"date": "2025-05-21", "close": 91.72, "volume": 837326.0}, {"date": "2025-05-22", "close": 91.62, "volume": 624450.0}, {"date": "2025-05-23", "close": 91.36, "volume": 690093.0}, {"date": "2025-05-27", "close": 92.35, "volume": 534384.0}, {"date": "2025-05-28", "close": 91.31, "volume": 754245.0}, {"date": "2025-05-29", "close": 91.66, "volume": 528056.0}, {"date": "2025-05-30", "close": 91.76, "volume": 628142.0}, {"date": "2025-06-02", "close": 91.71, "volume": 556080.0}, {"date": "2025-06-03", "close": 92.0, "volume": 426081.0}, {"date": "2025-06-04", "close": 91.73, "volume": 474417.0}, {"date": "2025-06-05", "close": 90.98, "volume": 340843.0}, {"date": "2025-06-06", "close": 92.28, "volume": 658574.0}, {"date": "2025-06-09", "close": 92.39, "volume": 764746.0}, {"date": "2025-06-10", "close": 93.33, "volume": 659476.0}, {"date": "2025-06-11", "close": 93.5, "volume": 770645.0}, {"date": "2025-06-12", "close": 94.08, "volume": 598601.0}, {"date": "2025-06-13", "close": 91.95, "volume": 732525.0}, {"date": "2025-06-16", "close": 93.42, "volume": 810781.0}, {"date": "2025-06-17", "close": 92.8, "volume": 613700.0}, {"date": "2025-06-18", "close": 92.36, "volume": 663124.0}, {"date": "2025-06-20", "close": 91.23, "volume": 787800.0}, {"date": "2025-06-23", "close": 91.93, "volume": 579897.0}, {"date": "2025-06-24", "close": 92.62, "volume": 752928.0}, {"date": "2025-06-25", "close": 90.66, "volume": 1108392.0}, {"date": "2025-06-26", "close": 91.37, "volume": 641457.0}, {"date": "2025-06-27", "close": 91.01, "volume": 1723320.0}, {"date": "2025-06-30", "close": 91.24, "volume": 619338.0}, {"date": "2025-07-01", "close": 92.19, "volume": 654202.0}, {"date": "2025-07-02", "close": 91.73, "volume": 544285.0}, {"date": "2025-07-03", "close": 92.6, "volume": 359794.0}, {"date": "2025-07-07", "close": 91.82, "volume": 605231.0}, {"date": "2025-07-08", "close": 92.62, "volume": 740212.0}, {"date": "2025-07-09", "close": 91.57, "volume": 792305.0}, {"date": "2025-07-10", "close": 89.24, "volume": 767194.0}, {"date": "2025-07-11", "close": 88.26, "volume": 965107.0}, {"date": "2025-07-14", "close": 88.73, "volume": 876403.0}, {"date": "2025-07-15", "close": 88.05, "volume": 971702.0}, {"date": "2025-07-16", "close": 89.17, "volume": 630786.0}, {"date": "2025-07-17", "close": 89.31, "volume": 453256.0}, {"date": "2025-07-18", "close": 89.42, "volume": 520714.0}, {"date": "2025-07-21", "close": 88.03, "volume": 798394.0}, {"date": "2025-07-22", "close": 89.48, "volume": 718633.0}, {"date": "2025-07-23", "close": 89.71, "volume": 802305.0}, {"date": "2025-07-24", "close": 88.41, "volume": 681898.0}, {"date": "2025-07-25", "close": 87.85, "volume": 357851.0}, {"date": "2025-07-28", "close": 86.82, "volume": 539045.0}, {"date": "2025-07-29", "close": 86.74, "volume": 701789.0}, {"date": "2025-07-30", "close": 86.12, "volume": 695128.0}, {"date": "2025-07-31", "close": 85.36, "volume": 676713.0}, {"date": "2025-08-01", "close": 84.49, "volume": 1027433.0}, {"date": "2025-08-04", "close": 85.68, "volume": 988921.0}, {"date": "2025-08-05", "close": 84.79, "volume": 1023095.0}, {"date": "2025-08-06", "close": 84.57, "volume": 916545.0}, {"date": "2025-08-07", "close": 88.87, "volume": 1554718.0}, {"date": "2025-08-08", "close": 89.41, "volume": 827006.0}, {"date": "2025-08-11", "close": 86.45, "volume": 1154554.0}, {"date": "2025-08-12", "close": 86.46, "volume": 811355.0}, {"date": "2025-08-13", "close": 88.6, "volume": 1049043.0}, {"date": "2025-08-14", "close": 87.35, "volume": 675992.0}, {"date": "2025-08-15", "close": 87.36, "volume": 773494.0}, {"date": "2025-08-18", "close": 87.0, "volume": 945474.0}, {"date": "2025-08-19", "close": 87.45, "volume": 955802.0}, {"date": "2025-08-20", "close": 86.92, "volume": 874318.0}, {"date": "2025-08-21", "close": 86.61, "volume": 792257.0}, {"date": "2025-08-22", "close": 88.27, "volume": 700056.0}, {"date": "2025-08-25", "close": 87.2, "volume": 548016.0}, {"date": "2025-08-26", "close": 86.54, "volume": 594593.0}, {"date": "2025-08-27", "close": 87.13, "volume": 1088246.0}, {"date": "2025-08-28", "close": 84.59, "volume": 1380274.0}, {"date": "2025-08-29", "close": 85.57, "volume": 1357251.0}, {"date": "2025-09-02", "close": 84.42, "volume": 1327208.0}, {"date": "2025-09-03", "close": 84.62, "volume": 1107315.0}, {"date": "2025-09-04", "close": 84.6, "volume": 701345.0}, {"date": "2025-09-05", "close": 86.0, "volume": 558592.0}, {"date": "2025-09-08", "close": 85.8, "volume": 728445.0}, {"date": "2025-09-09", "close": 85.75, "volume": 695028.0}, {"date": "2025-09-10", "close": 83.89, "volume": 594468.0}, {"date": "2025-09-11", "close": 85.33, "volume": 483150.0}, {"date": "2025-09-12", "close": 85.0, "volume": 555419.0}, {"date": "2025-09-15", "close": 84.18, "volume": 999127.0}, {"date": "2025-09-16", "close": 83.98, "volume": 609091.0}, {"date": "2025-09-17", "close": 84.08, "volume": 615187.0}, {"date": "2025-09-18", "close": 84.49, "volume": 680488.0}, {"date": "2025-09-19", "close": 83.79, "volume": 1066788.0}, {"date": "2025-09-22", "close": 84.62, "volume": 865570.0}, {"date": "2025-09-23", "close": 83.21, "volume": 639751.0}, {"date": "2025-09-24", "close": 83.0, "volume": 1037612.0}, {"date": "2025-09-25", "close": 81.2, "volume": 1070465.0}, {"date": "2025-09-26", "close": 81.63, "volume": 1029164.0}, {"date": "2025-09-29", "close": 81.46, "volume": 993429.0}, {"date": "2025-09-30", "close": 82.05, "volume": 1054548.0}, {"date": "2025-10-01", "close": 81.27, "volume": 1313555.0}, {"date": "2025-10-02", "close": 82.11, "volume": 725505.0}, {"date": "2025-10-03", "close": 82.32, "volume": 866082.0}, {"date": "2025-10-06", "close": 82.43, "volume": 1253067.0}, {"date": "2025-10-07", "close": 82.42, "volume": 735694.0}, {"date": "2025-10-08", "close": 82.36, "volume": 992650.0}, {"date": "2025-10-09", "close": 81.8, "volume": 735918.0}, {"date": "2025-10-10", "close": 80.77, "volume": 1111069.0}, {"date": "2025-10-13", "close": 81.44, "volume": 976801.0}, {"date": "2025-10-14", "close": 83.66, "volume": 969864.0}, {"date": "2025-10-15", "close": 82.43, "volume": 1029602.0}, {"date": "2025-10-16", "close": 82.49, "volume": 967564.0}, {"date": "2025-10-17", "close": 82.94, "volume": 540617.0}, {"date": "2025-10-20", "close": 82.64, "volume": 589519.0}, {"date": "2025-10-21", "close": 83.71, "volume": 661498.0}, {"date": "2025-10-22", "close": 83.83, "volume": 703256.0}, {"date": "2025-10-23", "close": 83.52, "volume": 453518.0}, {"date": "2025-10-24", "close": 83.42, "volume": 600912.0}, {"date": "2025-10-27", "close": 84.27, "volume": 937971.0}, {"date": "2025-10-28", "close": 84.4, "volume": 542664.0}, {"date": "2025-10-29", "close": 84.16, "volume": 1285650.0}, {"date": "2025-10-30", "close": 83.85, "volume": 988975.0}, {"date": "2025-10-31", "close": 84.26, "volume": 787161.0}, {"date": "2025-11-03", "close": 84.13, "volume": 840883.0}, {"date": "2025-11-04", "close": 83.49, "volume": 897791.0}, {"date": "2025-11-05", "close": 83.97, "volume": 826984.0}, {"date": "2025-11-06", "close": 83.66, "volume": 627682.0}, {"date": "2025-11-07", "close": 84.57, "volume": 621966.0}, {"date": "2025-11-10", "close": 85.49, "volume": 925172.0}, {"date": "2025-11-11", "close": 83.96, "volume": 1706633.0}, {"date": "2025-11-12", "close": 77.36, "volume": 4157360.0}, {"date": "2025-11-13", "close": 76.91, "volume": 1999049.0}, {"date": "2025-11-14", "close": 77.74, "volume": 1773517.0}, {"date": "2025-11-17", "close": 75.05, "volume": 1735359.0}, {"date": "2025-11-18", "close": 76.02, "volume": 1549448.0}, {"date": "2025-11-19", "close": 75.39, "volume": 878546.0}, {"date": "2025-11-20", "close": 74.98, "volume": 844035.0}, {"date": "2025-11-21", "close": 76.17, "volume": 1374830.0}, {"date": "2025-11-24", "close": 75.37, "volume": 1484788.0}, {"date": "2025-11-25", "close": 76.41, "volume": 775286.0}, {"date": "2025-11-26", "close": 76.05, "volume": 730096.0}, {"date": "2025-11-28", "close": 76.48, "volume": 411253.0}, {"date": "2025-12-01", "close": 75.55, "volume": 1078677.0}, {"date": "2025-12-02", "close": 74.95, "volume": 3859107.0}, {"date": "2025-12-03", "close": 75.98, "volume": 1838991.0}, {"date": "2025-12-04", "close": 76.45, "volume": 850914.0}, {"date": "2025-12-05", "close": 77.07, "volume": 818255.0}, {"date": "2025-12-08", "close": 77.0, "volume": 1567579.0}, {"date": "2025-12-09", "close": 77.15, "volume": 789693.0}, {"date": "2025-12-10", "close": 78.345, "volume": 841827.0}, {"date": "2025-12-11", "close": 78.82, "volume": 894704.0}, {"date": "2025-12-12", "close": 79.35, "volume": 1037433.0}, {"date": "2025-12-15", "close": 78.77, "volume": 1161306.0}, {"date": "2025-12-16", "close": 79.63, "volume": 930193.0}, {"date": "2025-12-17", "close": 79.71, "volume": 1039322.0}, {"date": "2025-12-18", "close": 79.86, "volume": 1122513.0}, {"date": "2025-12-19", "close": 80.48, "volume": 1497624.0}, {"date": "2025-12-22", "close": 80.1, "volume": 1049333.0}, {"date": "2025-12-23", "close": 80.3, "volume": 1522228.0}, {"date": "2025-12-24", "close": 81.35, "volume": 484356.0}, {"date": "2025-12-26", "close": 81.73, "volume": 530028.0}, {"date": "2025-12-29", "close": 81.23, "volume": 921278.0}, {"date": "2025-12-30", "close": 81.27, "volume": 666765.0}, {"date": "2025-12-31", "close": 80.51, "volume": 828953.0}, {"date": "2026-01-02", "close": 80.16, "volume": 1072626.0}, {"date": "2026-01-05", "close": 81.04, "volume": 1029317.0}, {"date": "2026-01-06", "close": 81.92, "volume": 884593.0}, {"date": "2026-01-07", "close": 82.67, "volume": 779629.0}, {"date": "2026-01-08", "close": 84.07, "volume": 890763.0}, {"date": "2026-01-09", "close": 83.51, "volume": 729970.0}, {"date": "2026-01-12", "close": 83.98, "volume": 725645.0}, {"date": "2026-01-13", "close": 82.81, "volume": 1289203.0}, {"date": "2026-01-14", "close": 84.05, "volume": 558374.0}, {"date": "2026-01-15", "close": 84.29, "volume": 934436.0}, {"date": "2026-01-16", "close": 83.77, "volume": 1005303.0}, {"date": "2026-01-20", "close": 82.21, "volume": 1634845.0}, {"date": "2026-01-21", "close": 82.84, "volume": 1089945.0}, {"date": "2026-01-22", "close": 83.15, "volume": 810554.0}, {"date": "2026-01-23", "close": 82.66, "volume": 750866.0}, {"date": "2026-01-26", "close": 83.43, "volume": 804415.0}, {"date": "2026-01-27", "close": 82.38, "volume": 657317.0}, {"date": "2026-01-28", "close": 81.82, "volume": 719366.0}, {"date": "2026-01-29", "close": 81.07, "volume": 800112.0}, {"date": "2026-01-30", "close": 81.94, "volume": 1314020.0}, {"date": "2026-02-02", "close": 81.01, "volume": 1423088.0}, {"date": "2026-02-03", "close": 74.02, "volume": 3194134.0}, {"date": "2026-02-04", "close": 73.06, "volume": 3059186.0}, {"date": "2026-02-05", "close": 71.13, "volume": 2001784.0}, {"date": "2026-02-06", "close": 73.34, "volume": 1911633.0}, {"date": "2026-02-09", "close": 73.35, "volume": 1767556.0}, {"date": "2026-02-10", "close": 73.13, "volume": 1701936.0}, {"date": "2026-02-11", "close": 70.05, "volume": 1966470.0}, {"date": "2026-02-12", "close": 68.33, "volume": 2040010.0}, {"date": "2026-02-13", "close": 69.23, "volume": 2175632.0}, {"date": "2026-02-17", "close": 68.42, "volume": 2267980.0}, {"date": "2026-02-18", "close": 70.56, "volume": 2488409.0}, {"date": "2026-02-19", "close": 69.82, "volume": 1377968.0}, {"date": "2026-02-20", "close": 70.17, "volume": 1984129.0}, {"date": "2026-02-23", "close": 67.37, "volume": 1664839.0}, {"date": "2026-02-24", "close": 67.26, "volume": 1181803.0}, {"date": "2026-02-25", "close": 66.45, "volume": 1316018.0}, {"date": "2026-02-26", "close": 69.86, "volume": 1908372.0}, {"date": "2026-02-27", "close": 69.8, "volume": 1938416.0}, {"date": "2026-03-02", "close": 68.07, "volume": 1121039.0}, {"date": "2026-03-03", "close": 68.65, "volume": 1681593.0}, {"date": "2026-03-04", "close": 68.73, "volume": 708545.0}, {"date": "2026-03-05", "close": 68.47, "volume": 1406120.0}, {"date": "2026-03-06", "close": 69.71, "volume": 1317452.0}, {"date": "2026-03-09", "close": 69.26, "volume": 1520658.0}, {"date": "2026-03-10", "close": 67.86, "volume": 1024232.0}, {"date": "2026-03-11", "close": 66.92, "volume": 627763.0}, {"date": "2026-03-12", "close": 66.92, "volume": 1454756.0}, {"date": "2026-03-13", "close": 66.34, "volume": 611682.0}, {"date": "2026-03-16", "close": 66.64, "volume": 692193.0}, {"date": "2026-03-17", "close": 66.67, "volume": 761806.0}, {"date": "2026-03-18", "close": 64.34, "volume": 1281829.0}, {"date": "2026-03-19", "close": 64.34, "volume": 1152635.0}, {"date": "2026-03-20", "close": 64.83, "volume": 1957542.0}, {"date": "2026-03-23", "close": 65.1, "volume": 1293561.0}, {"date": "2026-03-24", "close": 63.69, "volume": 1756475.0}, {"date": "2026-03-25", "close": 65.41, "volume": 2021502.0}, {"date": "2026-03-26", "close": 65.77, "volume": 924344.0}, {"date": "2026-03-27", "close": 64.32, "volume": 1273071.0}, {"date": "2026-03-30", "close": 64.76, "volume": 1251082.0}, {"date": "2026-03-31", "close": 65.26, "volume": 1170494.0}, {"date": "2026-04-01", "close": 65.1, "volume": 745316.0}, {"date": "2026-04-02", "close": 66.43, "volume": 669287.0}, {"date": "2026-04-06", "close": 66.04, "volume": 1099852.0}, {"date": "2026-04-07", "close": 66.42, "volume": 1039542.0}, {"date": "2026-04-08", "close": 66.0, "volume": 708675.0}, {"date": "2026-04-09", "close": 64.39, "volume": 1053293.0}, {"date": "2026-04-10", "close": 63.0, "volume": 864519.0}, {"date": "2026-04-13", "close": 64.94, "volume": 1206115.0}, {"date": "2026-04-14", "close": 64.98, "volume": 517983.0}, {"date": "2026-04-15", "close": 65.47, "volume": 707918.0}, {"date": "2026-04-16", "close": 66.55, "volume": 689151.0}, {"date": "2026-04-17", "close": 67.63, "volume": 724702.0}, {"date": "2026-04-20", "close": 66.96, "volume": 558541.0}, {"date": "2026-04-21", "close": 66.37, "volume": 847162.0}, {"date": "2026-04-22", "close": 65.73, "volume": 1103545.0}, {"date": "2026-04-23", "close": 64.78, "volume": 1127051.0}, {"date": "2026-04-24", "close": 65.31, "volume": 1206502.0}, {"date": "2026-04-27", "close": 64.71, "volume": 1187988.0}, {"date": "2026-04-28", "close": 64.27, "volume": 1039466.0}, {"date": "2026-04-29", "close": 63.91, "volume": 763247.0}, {"date": "2026-04-30", "close": 64.67, "volume": 688718.0}, {"date": "2026-05-01", "close": 64.7, "volume": 890159.0}, {"date": "2026-05-04", "close": 65.3, "volume": 716768.0}, {"date": "2026-05-05", "close": 65.44, "volume": 559427.0}, {"date": "2026-05-06", "close": 63.96, "volume": 709625.0}, {"date": "2026-05-07", "close": 65.14, "volume": 991714.0}, {"date": "2026-05-08", "close": 63.75, "volume": 1040454.0}, {"date": "2026-05-11", "close": 62.57, "volume": 1689219.0}, {"date": "2026-05-12", "close": 62.34, "volume": 1836445.0}, {"date": "2026-05-13", "close": 59.93, "volume": 1810425.0}, {"date": "2026-05-14", "close": 61.93, "volume": 1614678.0}, {"date": "2026-05-15", "close": 60.58, "volume": 1311078.0}, {"date": "2026-05-18", "close": 62.28, "volume": 1048684.0}, {"date": "2026-05-19", "close": 62.09, "volume": 1106870.0}, {"date": "2026-05-20", "close": 62.62, "volume": 951819.0}, {"date": "2026-05-21", "close": 62.36, "volume": 1042250.0}, {"date": "2026-05-22", "close": 62.66, "volume": 662502.0}, {"date": "2026-05-26", "close": 62.12, "volume": 889074.0}, {"date": "2026-05-27", "close": 61.29, "volume": 796968.0}, {"date": "2026-05-28", "close": 61.65, "volume": 908432.0}, {"date": "2026-05-29", "close": 62.97, "volume": 1545001.0}, {"date": "2026-06-01", "close": 65.26, "volume": 1631835.0}, {"date": "2026-06-02", "close": 63.0, "volume": 1418761.0}, {"date": "2026-06-03", "close": 60.84, "volume": 1386553.0}, {"date": "2026-06-04", "close": 60.84, "volume": 1238398.0}, {"date": "2026-06-05", "close": 60.09, "volume": 1307358.0}, {"date": "2026-06-08", "close": 58.34, "volume": 1465642.0}, {"date": "2026-06-09", "close": 57.98, "volume": 967891.0}, {"date": "2026-06-10", "close": 56.97, "volume": 1170700.0}, {"date": "2026-06-11", "close": 56.04, "volume": 996749.0}, {"date": "2026-06-12", "close": 56.4, "volume": 1406198.0}, {"date": "2026-06-15", "close": 55.9, "volume": 1494861.0}, {"date": "2026-06-16", "close": 56.01, "volume": 1670656.0}, {"date": "2026-06-17", "close": 54.95, "volume": 2158186.0}, {"date": "2026-06-18", "close": 51.47, "volume": 2693683.0}, {"date": "2026-06-22", "close": 51.69, "volume": 2694495.0}, {"date": "2026-06-23", "close": 52.35, "volume": 2079307.0}, {"date": "2026-06-24", "close": 51.65, "volume": 2383565.0}, {"date": "2026-06-25", "close": 49.87, "volume": 1867434.0}, {"date": "2026-06-26", "close": 51.97, "volume": 3282401.0}, {"date": "2026-06-29", "close": 51.45, "volume": 1253046.0}, {"date": "2026-06-30", "close": 50.54, "volume": 2320026.0}, {"date": "2026-07-01", "close": 51.18, "volume": 1430303.0}, {"date": "2026-07-02", "close": 51.75, "volume": 1419708.0}, {"date": "2026-07-06", "close": 51.26, "volume": 1544925.0}, {"date": "2026-07-07", "close": 52.29, "volume": 1263236.0}, {"date": "2026-07-08", "close": 51.34, "volume": 1245216.0}, {"date": "2026-07-09", "close": 51.99, "volume": 1007563.0}, {"date": "2026-07-10", "close": 51.91, "volume": 1035814.0}, {"date": "2026-07-13", "close": 52.76, "volume": 1140834.0}, {"date": "2026-07-14", "close": 51.96, "volume": 1237989.0}, {"date": "2026-07-15", "close": 51.56, "volume": 1066853.0}, {"date": "2026-07-16", "close": 52.91, "volume": 2511402.0}, {"date": "2026-07-17", "close": 52.63, "volume": 1053942.0}, {"date": "2026-07-20", "close": 53.19, "volume": 1059819.0}, {"date": "2026-07-21", "close": 51.61, "volume": 1203728.0}, {"date": "2026-07-22", "close": 51.22, "volume": 1717291.0}, {"date": "2026-07-23", "close": 50.85, "volume": 1938380.0}, {"date": "2026-07-24", "close": 52.1, "volume": 687871.0}, {"date": "2026-07-27", "close": 53.1, "volume": 1212192.0}, {"date": "2026-07-28", "close": 54.87, "volume": 1249115.0}, {"date": "2026-07-29", "close": 56.82, "volume": 1553218.0}, {"date": "2026-07-30", "close": 55.28, "volume": 1109211.0}, {"date": "2026-07-31", "close": 55.72, "volume": 1315675.0}, {"date": "2026-08-03", "close": 55.37, "volume": 1047266.0}, {"date": "2026-08-04", "close": 56.72, "volume": 983276.0}, {"date": "2026-08-05", "close": 55.29, "volume": 2196165.0}, {"date": "2026-08-06", "close": 59.12, "volume": 1807945.0}, {"date": "2026-08-07", "close": 58.55, "volume": 1315209.0}], "refreshing": true}