{"ticker": "FSV", "overview": {"cik": "1637810", "ticker": "FSV", "name": "FirstService Corp", "industry": "Real Estate", "country": "Canada", "sic": "6500", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000046", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005106", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001171843-26-004850", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003874", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000940594-26-000028", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001171843-26-003055", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002917", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001171843-26-002670", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "FORM 6-K", "accession": "0001171843-26-002411", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001171843-26-002173", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "FORM 6-K", "accession": "0001171843-26-001462", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-20", "title": "FORM 40-F", "accession": "0001171843-26-000985", "price_sensitive": true}, {"form": "144", "date": "2026-02-11", "title": "Notice of proposed sale", "accession": "0001959173-26-000878", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001171843-26-000619", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-03", "title": "FORM 6-K", "accession": "0001171843-26-000594", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-04", "title": "FORM 6-K", "accession": "0001171843-25-007755", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-31", "title": "FORM 6-K", "accession": "0001171843-25-006853", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-23", "title": "FORM 6-K", "accession": "0001171843-25-006620", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-09", "title": "FORM 6-K", "accession": "0001171843-25-005794", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-19", "title": "FORM 6-K", "accession": "0001171843-25-005477", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-01", "title": "FORM 6-K", "accession": "0001171843-25-004953", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-24", "title": "FORM 6-K", "accession": "0001171843-25-004665", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-07", "title": "FORM 6-K", "accession": "0001171843-25-002868", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-02", "title": "FORM 6-K", "accession": "0001171843-25-002721", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-24", "title": "FORM 6-K", "accession": "0001171843-25-002466", "price_sensitive": true}]}, "description": "FirstService Corp trades as FSV on the NASDAQ and is registered in Canada, classified under Real Estate (SIC 6500). Privy Trades holds 15 insider filings for the company. The most recent filing on record is dated 21 October 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": "FSV", "has_prices": true, "as_of": "2026-08-07", "last": 143.91, "prev_close": 142.77, "change": 1.1399999999999864, "change_pct": 0.007984870771170318, "session_volume": 82561.0, "vwap_5": 142.9071120932281, "vwap_20": 140.83993548833035, "vwap_60": 138.0985570228662, "vwap_250": 153.3058670981994, "high_52w": 165.1, "low_52w": 125.66, "avg_volume_20": 211225.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000944388-26-000014", "src": "13DG", "ticker": "FSV", "cik": "1637810", "company": "FirstService Corp", "company_raw": "FirstService Corp", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Canada", "headline": "1832 Asset Management L.P. takes a 4.7% passive stake in FSV", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000014-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18216}, {"id": "HOUSE-2026-20035390-T21", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "reet Trust > Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "13DG-0000940594-26-000046", "src": "13DG", "ticker": "FSV", "cik": "1637810", "company": "FirstService Corp", "company_raw": "FirstService Corp", "who": "FirstService Corp", "who_key": "FirstService Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Canada", "headline": "FirstService Corp moves to a 7.3% passive stake in FSV", "source_url": "https://www.sec.gov/Archives/edgar/data/1637810/0000940594-26-000046-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "HOUSE-2026-20034906-T27", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "> Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208296}, {"id": "13DG-0000940594-26-000028", "src": "13DG", "ticker": "FSV", "cik": "1637810", "company": "FirstService Corp", "company_raw": "FirstService Corp", "who": "FirstService Corp", "who_key": "FirstService Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Canada", "headline": "FirstService Corp takes a 7.5% passive stake in FSV", "source_url": "https://www.sec.gov/Archives/edgar/data/1637810/0000940594-26-000028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "HOUSE-2026-20034713-T34", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "> Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}, {"id": "HOUSE-2026-20034713-T33", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "> Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "HOUSE-2026-20034500-T32", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "> Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "HOUSE-2026-20034500-T33", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "Cap.\nGains >\n$200?\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277416}, {"id": "HOUSE-2026-20034285-T57", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "reet Trust > Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "HOUSE-2026-20034285-T56", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "reet Trust > Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330696}, {"id": "HOUSE-2026-20034144-T36", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "reet Trust > Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "HOUSE-2026-20034144-T35", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "reet Trust > Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "HOUSE-2026-20034144-T33", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "reet Trust > Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FSV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}, {"id": "HOUSE-2026-20034144-T34", "src": "CONGRESS", "ticker": "FSV", "cik": "", "company": "FirstService Corp", "company_raw": "reet Trust > Bank of America\nFirstService Corporation - Common\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FSV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}], "recent_buys": [], "institutional": [{"id": "13DG-0000944388-26-000014", "src": "13DG", "ticker": "FSV", "cik": "1637810", "company": "FirstService Corp", "company_raw": "FirstService Corp", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Canada", "headline": "1832 Asset Management L.P. takes a 4.7% passive stake in FSV", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000014-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18216}, {"id": "13DG-0000940594-26-000046", "src": "13DG", "ticker": "FSV", "cik": "1637810", "company": "FirstService Corp", "company_raw": "FirstService Corp", "who": "FirstService Corp", "who_key": "FirstService Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Canada", "headline": "FirstService Corp moves to a 7.3% passive stake in FSV", "source_url": "https://www.sec.gov/Archives/edgar/data/1637810/0000940594-26-000046-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000940594-26-000028", "src": "13DG", "ticker": "FSV", "cik": "1637810", "company": "FirstService Corp", "company_raw": "FirstService Corp", "who": "FirstService Corp", "who_key": "FirstService Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "Canada", "headline": "FirstService Corp takes a 7.5% passive stake in FSV", "source_url": "https://www.sec.gov/Archives/edgar/data/1637810/0000940594-26-000028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}], "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": "FirstService Corporation - Common Shares", "new_value": "FirstService Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001637810", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001637810", "applied": 1, "detected_at": "2026-10-24T19:03:50.505780"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 26012.0, "sold": 0, "net": 26012.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}], "activity": [{"date": "2026-08-19", "net": 1001.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000046", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005106", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001171843-26-004850", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003874", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000940594-26-000028", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001171843-26-003055", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002917", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001171843-26-002670", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "FORM 6-K", "accession": "0001171843-26-002411", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001171843-26-002173", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "FORM 6-K", "accession": "0001171843-26-001462", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-20", "title": "FORM 40-F", "accession": "0001171843-26-000985", "price_sensitive": true}, {"form": "144", "date": "2026-02-11", "title": "Notice of proposed sale", "accession": "0001959173-26-000878", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001171843-26-000619", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-03", "title": "FORM 6-K", "accession": "0001171843-26-000594", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-04", "title": "FORM 6-K", "accession": "0001171843-25-007755", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-31", "title": "FORM 6-K", "accession": "0001171843-25-006853", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-23", "title": "FORM 6-K", "accession": "0001171843-25-006620", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-09", "title": "FORM 6-K", "accession": "0001171843-25-005794", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-19", "title": "FORM 6-K", "accession": "0001171843-25-005477", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-01", "title": "FORM 6-K", "accession": "0001171843-25-004953", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-24", "title": "FORM 6-K", "accession": "0001171843-25-004665", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-07", "title": "FORM 6-K", "accession": "0001171843-25-002868", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-02", "title": "FORM 6-K", "accession": "0001171843-25-002721", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-24", "title": "FORM 6-K", "accession": "0001171843-25-002466", "price_sensitive": true}], "performance": {"ticker": "FSV", "has_prices": true, "summary": {"n": 11, "avg": -0.0009750678284639931, "win_rate": 0.5454545454545454, "best": 0.09570580173595243, "worst": -0.11073348575665831, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-11", "score": 0.0, "ref_price": 141.46, "return": 0.017319383571327503}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 131.34, "return": 0.09570580173595243}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 134.46, "return": 0.07028112449799188}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 132.34, "return": 0.08742632612966596}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-24", "score": 0.0, "ref_price": 146.38, "return": -0.016873889875666067}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 134.27, "return": 0.07179563565949196}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-18", "score": 0.0, "ref_price": 140.83, "return": 0.021870340126393408}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-17", "score": 0.0, "ref_price": 154.3, "return": -0.06733635774465337}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-13", "score": 0.0, "ref_price": 154.65, "return": -0.06944713870029104}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 161.83, "return": -0.11073348575665831}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 161.83, "return": -0.11073348575665831}]}, "price_series": [{"date": "2016-08-08", "close": 52.29, "volume": 29491.0}, {"date": "2016-08-09", "close": 52.53, "volume": 30667.0}, {"date": "2016-08-10", "close": 51.69, "volume": 9719.0}, {"date": "2016-08-11", "close": 51.47, "volume": 26483.0}, {"date": "2016-08-12", "close": 51.7, "volume": 13676.0}, {"date": "2016-08-15", "close": 51.46, "volume": 9910.0}, {"date": "2016-08-16", "close": 51.48, "volume": 7740.0}, {"date": "2016-08-17", "close": 51.21, "volume": 11297.0}, {"date": "2016-08-18", "close": 51.14, "volume": 5530.0}, {"date": "2016-08-19", "close": 49.6, "volume": 34554.0}, {"date": "2016-08-22", "close": 49.45, "volume": 22501.0}, {"date": "2016-08-23", "close": 49.67, "volume": 26847.0}, {"date": "2016-08-24", "close": 49.39, "volume": 9596.0}, {"date": "2016-08-25", "close": 49.52, "volume": 16539.0}, {"date": "2016-08-26", "close": 49.28, "volume": 13393.0}, {"date": "2016-08-29", "close": 48.93, "volume": 12086.0}, {"date": "2016-08-30", "close": 47.79, "volume": 14030.0}, {"date": "2016-08-31", "close": 47.94, "volume": 118244.0}, {"date": "2016-09-01", "close": 48.25, "volume": 18138.0}, {"date": "2016-09-02", "close": 49.09, "volume": 20279.0}, {"date": "2016-09-06", "close": 49.09, "volume": 25441.0}, {"date": "2016-09-07", "close": 48.52, "volume": 10656.0}, {"date": "2016-09-08", "close": 48.88, "volume": 18253.0}, {"date": "2016-09-09", "close": 46.68, "volume": 16051.0}, {"date": "2016-09-12", "close": 47.04, "volume": 21653.0}, {"date": "2016-09-13", "close": 46.62, "volume": 13727.0}, {"date": "2016-09-14", "close": 46.34, "volume": 15764.0}, {"date": "2016-09-15", "close": 46.43, "volume": 10649.0}, {"date": "2016-09-16", "close": 45.48, "volume": 15958.0}, {"date": "2016-09-19", "close": 45.96, "volume": 108619.0}, {"date": "2016-09-20", "close": 48.16, "volume": 98029.0}, {"date": "2016-09-21", "close": 48.8, "volume": 81905.0}, {"date": "2016-09-22", "close": 49.2, "volume": 108563.0}, {"date": "2016-09-23", "close": 48.45, "volume": 9378.0}, {"date": "2016-09-26", "close": 47.9, "volume": 7536.0}, {"date": "2016-09-27", "close": 46.78, "volume": 17689.0}, {"date": "2016-09-28", "close": 47.335, "volume": 9838.0}, {"date": "2016-09-29", "close": 46.09, "volume": 22983.0}, {"date": "2016-09-30", "close": 46.68, "volume": 32894.0}, {"date": "2016-10-03", "close": 45.1, "volume": 60548.0}, {"date": "2016-10-04", "close": 45.0, "volume": 21127.0}, {"date": "2016-10-05", "close": 45.26, "volume": 31499.0}, {"date": "2016-10-06", "close": 45.29, "volume": 15774.0}, {"date": "2016-10-07", "close": 44.63, "volume": 15635.0}, {"date": "2016-10-10", "close": 44.62, "volume": 25194.0}, {"date": "2016-10-11", "close": 44.34, "volume": 15385.0}, {"date": "2016-10-12", "close": 44.2, "volume": 55560.0}, {"date": "2016-10-13", "close": 44.09, "volume": 57556.0}, {"date": "2016-10-14", "close": 44.45, "volume": 72572.0}, {"date": "2016-10-17", "close": 45.09, "volume": 52778.0}, {"date": "2016-10-18", "close": 45.69, "volume": 16278.0}, {"date": "2016-10-19", "close": 45.36, "volume": 22099.0}, {"date": "2016-10-20", "close": 44.96, "volume": 26319.0}, {"date": "2016-10-21", "close": 44.77, "volume": 34740.0}, {"date": "2016-10-24", "close": 44.67, "volume": 12113.0}, {"date": "2016-10-25", "close": 44.28, "volume": 25171.0}, {"date": "2016-10-26", "close": 42.4, "volume": 54970.0}, {"date": "2016-10-27", "close": 42.08, "volume": 42050.0}, {"date": "2016-10-28", "close": 41.06, "volume": 49644.0}, {"date": "2016-10-31", "close": 40.56, "volume": 43691.0}, {"date": "2016-11-01", "close": 39.67, "volume": 82117.0}, {"date": "2016-11-02", "close": 39.4, "volume": 88741.0}, {"date": "2016-11-03", "close": 40.41, "volume": 80980.0}, {"date": "2016-11-04", "close": 40.25, "volume": 69041.0}, {"date": "2016-11-07", "close": 40.8, "volume": 42915.0}, {"date": "2016-11-08", "close": 41.23, "volume": 35533.0}, {"date": "2016-11-09", "close": 41.23, "volume": 38185.0}, {"date": "2016-11-10", "close": 40.8, "volume": 51323.0}, {"date": "2016-11-11", "close": 41.1, "volume": 54140.0}, {"date": "2016-11-14", "close": 41.05, "volume": 27956.0}, {"date": "2016-11-15", "close": 41.28, "volume": 45866.0}, {"date": "2016-11-16", "close": 40.61, "volume": 46281.0}, {"date": "2016-11-17", "close": 41.19, "volume": 71528.0}, {"date": "2016-11-18", "close": 40.87, "volume": 58042.0}, {"date": "2016-11-21", "close": 40.44, "volume": 53517.0}, {"date": "2016-11-22", "close": 40.59, "volume": 161561.0}, {"date": "2016-11-23", "close": 41.02, "volume": 57933.0}, {"date": "2016-11-25", "close": 40.89, "volume": 17133.0}, {"date": "2016-11-28", "close": 42.56, "volume": 68913.0}, {"date": "2016-11-29", "close": 43.44, "volume": 57124.0}, {"date": "2016-11-30", "close": 43.41, "volume": 47695.0}, {"date": "2016-12-01", "close": 43.85, "volume": 41439.0}, {"date": "2016-12-02", "close": 43.71, "volume": 42635.0}, {"date": "2016-12-05", "close": 44.01, "volume": 28929.0}, {"date": "2016-12-06", "close": 44.33, "volume": 19344.0}, {"date": "2016-12-07", "close": 44.38, "volume": 28664.0}, {"date": "2016-12-08", "close": 45.05, "volume": 25762.0}, {"date": "2016-12-09", "close": 45.33, "volume": 33556.0}, {"date": "2016-12-12", "close": 47.05, "volume": 82085.0}, {"date": "2016-12-13", "close": 47.18, "volume": 92708.0}, {"date": "2016-12-14", "close": 46.96, "volume": 53312.0}, {"date": "2016-12-15", "close": 46.12, "volume": 46412.0}, {"date": "2016-12-16", "close": 46.49, "volume": 38953.0}, {"date": "2016-12-19", "close": 46.53, "volume": 17270.0}, {"date": "2016-12-20", "close": 46.82, "volume": 28450.0}, {"date": "2016-12-21", "close": 46.43, "volume": 15437.0}, {"date": "2016-12-22", "close": 46.3, "volume": 12627.0}, {"date": "2016-12-23", "close": 47.02, "volume": 104207.0}, {"date": "2016-12-27", "close": 47.39, "volume": 22753.0}, {"date": "2016-12-28", "close": 47.26, "volume": 22334.0}, {"date": "2016-12-29", "close": 47.69, "volume": 9948.0}, {"date": "2016-12-30", "close": 47.48, "volume": 7845.0}, {"date": "2017-01-03", "close": 47.64, "volume": 35761.0}, {"date": "2017-01-04", "close": 47.9, "volume": 29950.0}, {"date": "2017-01-05", "close": 47.87, "volume": 74345.0}, {"date": "2017-01-06", "close": 48.11, "volume": 49661.0}, {"date": "2017-01-09", "close": 48.19, "volume": 25196.0}, {"date": "2017-01-10", "close": 48.45, "volume": 26419.0}, {"date": "2017-01-11", "close": 49.45, "volume": 52787.0}, {"date": "2017-01-12", "close": 49.5, "volume": 35076.0}, {"date": "2017-01-13", "close": 49.8, "volume": 17195.0}, {"date": "2017-01-17", "close": 49.42, "volume": 13554.0}, {"date": "2017-01-18", "close": 49.04, "volume": 38518.0}, {"date": "2017-01-19", "close": 48.8, "volume": 122051.0}, {"date": "2017-01-20", "close": 49.2, "volume": 95572.0}, {"date": "2017-01-23", "close": 49.23, "volume": 28112.0}, {"date": "2017-01-24", "close": 49.29, "volume": 32304.0}, {"date": "2017-01-25", "close": 50.04, "volume": 15226.0}, {"date": "2017-01-26", "close": 49.71, "volume": 17984.0}, {"date": "2017-01-27", "close": 49.82, "volume": 26241.0}, {"date": "2017-01-30", "close": 49.56, "volume": 20133.0}, {"date": "2017-01-31", "close": 49.89, "volume": 32604.0}, {"date": "2017-02-01", "close": 50.17, "volume": 128784.0}, {"date": "2017-02-02", "close": 50.03, "volume": 85920.0}, {"date": "2017-02-03", "close": 49.94, "volume": 39636.0}, {"date": "2017-02-06", "close": 49.85, "volume": 24029.0}, {"date": "2017-02-07", "close": 50.19, "volume": 182768.0}, {"date": "2017-02-08", "close": 50.86, "volume": 60601.0}, {"date": "2017-02-09", "close": 51.32, "volume": 95388.0}, {"date": "2017-02-10", "close": 54.88, "volume": 375830.0}, {"date": "2017-02-13", "close": 54.88, "volume": 162490.0}, {"date": "2017-02-14", "close": 55.66, "volume": 148897.0}, {"date": "2017-02-15", "close": 55.66, "volume": 140222.0}, {"date": "2017-02-16", "close": 56.57, "volume": 147222.0}, {"date": "2017-02-17", "close": 56.71, "volume": 113640.0}, {"date": "2017-02-21", "close": 56.38, "volume": 87850.0}, {"date": "2017-02-22", "close": 56.16, "volume": 43040.0}, {"date": "2017-02-23", "close": 56.3, "volume": 27724.0}, {"date": "2017-02-24", "close": 56.41, "volume": 46449.0}, {"date": "2017-02-27", "close": 56.34, "volume": 57453.0}, {"date": "2017-02-28", "close": 57.79, "volume": 87104.0}, {"date": "2017-03-01", "close": 57.24, "volume": 79620.0}, {"date": "2017-03-02", "close": 56.81, "volume": 36145.0}, {"date": "2017-03-03", "close": 56.8, "volume": 38512.0}, {"date": "2017-03-06", "close": 56.24, "volume": 43924.0}, {"date": "2017-03-07", "close": 56.23, "volume": 33276.0}, {"date": "2017-03-08", "close": 55.04, "volume": 53814.0}, {"date": "2017-03-09", "close": 56.73, "volume": 48800.0}, {"date": "2017-03-10", "close": 57.06, "volume": 33024.0}, {"date": "2017-03-13", "close": 56.98, "volume": 21601.0}, {"date": "2017-03-14", "close": 56.03, "volume": 74670.0}, {"date": "2017-03-15", "close": 57.03, "volume": 32653.0}, {"date": "2017-03-16", "close": 57.21, "volume": 36458.0}, {"date": "2017-03-17", "close": 58.01, "volume": 51656.0}, {"date": "2017-03-20", "close": 58.14, "volume": 35301.0}, {"date": "2017-03-21", "close": 58.46, "volume": 55537.0}, {"date": "2017-03-22", "close": 58.71, "volume": 32057.0}, {"date": "2017-03-23", "close": 58.83, "volume": 28085.0}, {"date": "2017-03-24", "close": 59.07, "volume": 24918.0}, {"date": "2017-03-27", "close": 58.52, "volume": 50935.0}, {"date": "2017-03-28", "close": 59.45, "volume": 55060.0}, {"date": "2017-03-29", "close": 59.5, "volume": 37388.0}, {"date": "2017-03-30", "close": 59.87, "volume": 35776.0}, {"date": "2017-03-31", "close": 60.3, "volume": 65757.0}, {"date": "2017-04-03", "close": 60.08, "volume": 24667.0}, {"date": "2017-04-04", "close": 60.05, "volume": 28835.0}, {"date": "2017-04-05", "close": 60.33, "volume": 37582.0}, {"date": "2017-04-06", "close": 60.25, "volume": 30980.0}, {"date": "2017-04-07", "close": 60.62, "volume": 27816.0}, {"date": "2017-04-10", "close": 61.04, "volume": 22412.0}, {"date": "2017-04-11", "close": 60.76, "volume": 67820.0}, {"date": "2017-04-12", "close": 61.015, "volume": 47343.0}, {"date": "2017-04-13", "close": 59.77, "volume": 45745.0}, {"date": "2017-04-17", "close": 59.56, "volume": 54974.0}, {"date": "2017-04-18", "close": 60.11, "volume": 59598.0}, {"date": "2017-04-19", "close": 61.51, "volume": 69667.0}, {"date": "2017-04-20", "close": 60.98, "volume": 25973.0}, {"date": "2017-04-21", "close": 60.74, "volume": 19289.0}, {"date": "2017-04-24", "close": 61.04, "volume": 27601.0}, {"date": "2017-04-25", "close": 60.52, "volume": 41427.0}, {"date": "2017-04-26", "close": 61.55, "volume": 82961.0}, {"date": "2017-04-27", "close": 62.75, "volume": 90297.0}, {"date": "2017-04-28", "close": 62.13, "volume": 30076.0}, {"date": "2017-05-01", "close": 62.0, "volume": 16407.0}, {"date": "2017-05-02", "close": 62.42, "volume": 29721.0}, {"date": "2017-05-03", "close": 61.95, "volume": 24618.0}, {"date": "2017-05-04", "close": 61.55, "volume": 26765.0}, {"date": "2017-05-05", "close": 62.46, "volume": 22870.0}, {"date": "2017-05-08", "close": 62.29, "volume": 29060.0}, {"date": "2017-05-09", "close": 61.56, "volume": 17319.0}, {"date": "2017-05-10", "close": 61.35, "volume": 14882.0}, {"date": "2017-05-11", "close": 61.09, "volume": 30950.0}, {"date": "2017-05-12", "close": 61.08, "volume": 19797.0}, {"date": "2017-05-15", "close": 61.16, "volume": 29810.0}, {"date": "2017-05-16", "close": 62.0, "volume": 29086.0}, {"date": "2017-05-17", "close": 60.87, "volume": 28251.0}, {"date": "2017-05-18", "close": 60.99, "volume": 20663.0}, {"date": "2017-05-19", "close": 61.36, "volume": 17497.0}, {"date": "2017-05-22", "close": 61.64, "volume": 21204.0}, {"date": "2017-05-23", "close": 61.67, "volume": 26462.0}, {"date": "2017-05-24", "close": 62.28, "volume": 14035.0}, {"date": "2017-05-25", "close": 62.71, "volume": 18739.0}, {"date": "2017-05-26", "close": 62.34, "volume": 19659.0}, {"date": "2017-05-30", "close": 61.25, "volume": 49045.0}, {"date": "2017-05-31", "close": 62.84, "volume": 42951.0}, {"date": "2017-06-01", "close": 63.55, "volume": 35693.0}, {"date": "2017-06-02", "close": 64.48, "volume": 27283.0}, {"date": "2017-06-05", "close": 64.57, "volume": 29432.0}, {"date": "2017-06-06", "close": 64.73, "volume": 18978.0}, {"date": "2017-06-07", "close": 64.15, "volume": 24670.0}, {"date": "2017-06-08", "close": 63.43, "volume": 33207.0}, {"date": "2017-06-09", "close": 62.99, "volume": 36542.0}, {"date": "2017-06-12", "close": 62.93, "volume": 35525.0}, {"date": "2017-06-13", "close": 62.7, "volume": 22934.0}, {"date": "2017-06-14", "close": 62.59, "volume": 31331.0}, {"date": "2017-06-15", "close": 62.25, "volume": 128438.0}, {"date": "2017-06-16", "close": 62.05, "volume": 36651.0}, {"date": "2017-06-19", "close": 62.46, "volume": 33540.0}, {"date": "2017-06-20", "close": 61.87, "volume": 22330.0}, {"date": "2017-06-21", "close": 63.19, "volume": 89820.0}, {"date": "2017-06-22", "close": 63.26, "volume": 19659.0}, {"date": "2017-06-23", "close": 63.33, "volume": 38297.0}, {"date": "2017-06-26", "close": 63.03, "volume": 42585.0}, {"date": "2017-06-27", "close": 63.08, "volume": 26761.0}, {"date": "2017-06-28", "close": 65.34, "volume": 38731.0}, {"date": "2017-06-29", "close": 63.96, "volume": 50376.0}, {"date": "2017-06-30", "close": 63.98, "volume": 24470.0}, {"date": "2017-07-03", "close": 64.64, "volume": 8024.0}, {"date": "2017-07-05", "close": 63.28, "volume": 32242.0}, {"date": "2017-07-06", "close": 63.0, "volume": 25278.0}, {"date": "2017-07-07", "close": 63.18, "volume": 57484.0}, {"date": "2017-07-10", "close": 63.43, "volume": 48248.0}, {"date": "2017-07-11", "close": 63.54, "volume": 43073.0}, {"date": "2017-07-12", "close": 64.66, "volume": 43654.0}, {"date": "2017-07-13", "close": 63.9, "volume": 24414.0}, {"date": "2017-07-14", "close": 64.42, "volume": 73556.0}, {"date": "2017-07-17", "close": 64.31, "volume": 34999.0}, {"date": "2017-07-18", "close": 64.01, "volume": 51837.0}, {"date": "2017-07-19", "close": 63.93, "volume": 64831.0}, {"date": "2017-07-20", "close": 63.75, "volume": 20962.0}, {"date": "2017-07-21", "close": 63.78, "volume": 32836.0}, {"date": "2017-07-24", "close": 64.59, "volume": 62496.0}, {"date": "2017-07-25", "close": 63.55, "volume": 33876.0}, {"date": "2017-07-26", "close": 65.96, "volume": 40124.0}, {"date": "2017-07-27", "close": 66.39, "volume": 59718.0}, {"date": "2017-07-28", "close": 64.94, "volume": 28549.0}, {"date": "2017-07-31", "close": 64.44, "volume": 31559.0}, {"date": "2017-08-01", "close": 63.67, "volume": 40195.0}, {"date": "2017-08-02", "close": 63.49, "volume": 21294.0}, {"date": "2017-08-03", "close": 64.76, "volume": 30949.0}, {"date": "2017-08-04", "close": 64.21, "volume": 14616.0}, {"date": "2017-08-07", "close": 64.0, "volume": 23328.0}, {"date": "2017-08-08", "close": 63.97, "volume": 31351.0}, {"date": "2017-08-09", "close": 63.61, "volume": 18163.0}, {"date": "2017-08-10", "close": 63.09, "volume": 28225.0}, {"date": "2017-08-11", "close": 63.48, "volume": 21150.0}, {"date": "2017-08-14", "close": 63.31, "volume": 37176.0}, {"date": "2017-08-15", "close": 63.52, "volume": 28583.0}, {"date": "2017-08-16", "close": 63.89, "volume": 21507.0}, {"date": "2017-08-17", "close": 63.65, "volume": 16626.0}, {"date": "2017-08-18", "close": 63.55, "volume": 18533.0}, {"date": "2017-08-21", "close": 63.71, "volume": 13740.0}, {"date": "2017-08-22", "close": 65.06, "volume": 25372.0}, {"date": "2017-08-23", "close": 65.25, "volume": 30110.0}, {"date": "2017-08-24", "close": 66.04, "volume": 31947.0}, {"date": "2017-08-25", "close": 66.6, "volume": 39771.0}, {"date": "2017-08-28", "close": 66.56, "volume": 34778.0}, {"date": "2017-08-29", "close": 66.95, "volume": 24357.0}, {"date": "2017-08-30", "close": 67.89, "volume": 51314.0}, {"date": "2017-08-31", "close": 69.74, "volume": 32424.0}, {"date": "2017-09-01", "close": 69.69, "volume": 55944.0}, {"date": "2017-09-05", "close": 69.09, "volume": 38425.0}, {"date": "2017-09-06", "close": 69.03, "volume": 32400.0}, {"date": "2017-09-07", "close": 69.27, "volume": 18776.0}, {"date": "2017-09-08", "close": 69.21, "volume": 35362.0}, {"date": "2017-09-11", "close": 69.68, "volume": 27646.0}, {"date": "2017-09-12", "close": 68.54, "volume": 27914.0}, {"date": "2017-09-13", "close": 65.19, "volume": 92355.0}, {"date": "2017-09-14", "close": 66.52, "volume": 67529.0}, {"date": "2017-09-15", "close": 65.42, "volume": 41280.0}, {"date": "2017-09-18", "close": 64.44, "volume": 47874.0}, {"date": "2017-09-19", "close": 64.82, "volume": 47522.0}, {"date": "2017-09-20", "close": 65.45, "volume": 20316.0}, {"date": "2017-09-21", "close": 65.64, "volume": 24611.0}, {"date": "2017-09-22", "close": 65.65, "volume": 14691.0}, {"date": "2017-09-25", "close": 66.84, "volume": 27119.0}, {"date": "2017-09-26", "close": 67.16, "volume": 28923.0}, {"date": "2017-09-27", "close": 66.93, "volume": 27233.0}, {"date": "2017-09-28", "close": 67.1, "volume": 19820.0}, {"date": "2017-09-29", "close": 65.72, "volume": 34877.0}, {"date": "2017-10-02", "close": 66.7, "volume": 46582.0}, {"date": "2017-10-03", "close": 66.59, "volume": 22454.0}, {"date": "2017-10-04", "close": 67.49, "volume": 41105.0}, {"date": "2017-10-05", "close": 68.27, "volume": 13149.0}, {"date": "2017-10-06", "close": 68.18, "volume": 18254.0}, {"date": "2017-10-09", "close": 68.77, "volume": 3717.0}, {"date": "2017-10-10", "close": 69.51, "volume": 22644.0}, {"date": "2017-10-11", "close": 71.25, "volume": 46275.0}, {"date": "2017-10-12", "close": 71.04, "volume": 25170.0}, {"date": "2017-10-13", "close": 71.12, "volume": 55631.0}, {"date": "2017-10-16", "close": 71.44, "volume": 13295.0}, {"date": "2017-10-17", "close": 71.35, "volume": 8119.0}, {"date": "2017-10-18", "close": 71.81, "volume": 18931.0}, {"date": "2017-10-19", "close": 71.68, "volume": 30767.0}, {"date": "2017-10-20", "close": 71.38, "volume": 44934.0}, {"date": "2017-10-23", "close": 71.24, "volume": 13536.0}, {"date": "2017-10-24", "close": 72.25, "volume": 18663.0}, {"date": "2017-10-25", "close": 71.44, "volume": 70785.0}, {"date": "2017-10-26", "close": 68.38, "volume": 119573.0}, {"date": "2017-10-27", "close": 69.93, "volume": 20896.0}, {"date": "2017-10-30", "close": 69.33, "volume": 15894.0}, {"date": "2017-10-31", "close": 69.66, "volume": 18011.0}, {"date": "2017-11-01", "close": 69.5, "volume": 21596.0}, {"date": "2017-11-02", "close": 69.03, "volume": 33358.0}, {"date": "2017-11-03", "close": 68.53, "volume": 23480.0}, {"date": "2017-11-06", "close": 68.59, "volume": 17270.0}, {"date": "2017-11-07", "close": 67.8, "volume": 25554.0}, {"date": "2017-11-08", "close": 68.15, "volume": 28297.0}, {"date": "2017-11-09", "close": 67.61, "volume": 12053.0}, {"date": "2017-11-10", "close": 67.44, "volume": 10814.0}, {"date": "2017-11-13", "close": 67.07, "volume": 33026.0}, {"date": "2017-11-14", "close": 67.45, "volume": 17737.0}, {"date": "2017-11-15", "close": 66.65, "volume": 11935.0}, {"date": "2017-11-16", "close": 67.19, "volume": 26147.0}, {"date": "2017-11-17", "close": 67.4, "volume": 45518.0}, {"date": "2017-11-20", "close": 67.83, "volume": 23612.0}, {"date": "2017-11-21", "close": 69.0, "volume": 20627.0}, {"date": "2017-11-22", "close": 68.63, "volume": 8391.0}, {"date": "2017-11-24", "close": 68.37, "volume": 11544.0}, {"date": "2017-11-27", "close": 67.95, "volume": 9804.0}, {"date": "2017-11-28", "close": 68.22, "volume": 21548.0}, {"date": "2017-11-29", "close": 68.31, "volume": 12457.0}, {"date": "2017-11-30", "close": 68.09, "volume": 20241.0}, {"date": "2017-12-01", "close": 67.88, "volume": 39541.0}, {"date": "2017-12-04", "close": 68.5, "volume": 39983.0}, {"date": "2017-12-05", "close": 68.19, "volume": 18670.0}, {"date": "2017-12-06", "close": 68.34, "volume": 10903.0}, {"date": "2017-12-07", "close": 69.05, "volume": 16879.0}, {"date": "2017-12-08", "close": 68.79, "volume": 21561.0}, {"date": "2017-12-11", "close": 68.13, "volume": 11625.0}, {"date": "2017-12-12", "close": 67.7, "volume": 14727.0}, {"date": "2017-12-13", "close": 68.27, "volume": 21959.0}, {"date": "2017-12-14", "close": 68.41, "volume": 33397.0}, {"date": "2017-12-15", "close": 67.87, "volume": 81936.0}, {"date": "2017-12-18", "close": 68.68, "volume": 51480.0}, {"date": "2017-12-19", "close": 69.39, "volume": 44007.0}, {"date": "2017-12-20", "close": 69.56, "volume": 31509.0}, {"date": "2017-12-21", "close": 67.92, "volume": 49470.0}, {"date": "2017-12-22", "close": 68.15, "volume": 30462.0}, {"date": "2017-12-26", "close": 68.6, "volume": 8065.0}, {"date": "2017-12-27", "close": 69.21, "volume": 14692.0}, {"date": "2017-12-28", "close": 69.44, "volume": 13066.0}, {"date": "2017-12-29", "close": 69.92, "volume": 30120.0}, {"date": "2018-01-02", "close": 69.53, "volume": 11909.0}, {"date": "2018-01-03", "close": 69.0, "volume": 21475.0}, {"date": "2018-01-04", "close": 68.42, "volume": 12366.0}, {"date": "2018-01-05", "close": 68.77, "volume": 44589.0}, {"date": "2018-01-08", "close": 69.21, "volume": 10139.0}, {"date": "2018-01-09", "close": 69.14, "volume": 19286.0}, {"date": "2018-01-10", "close": 68.26, "volume": 14208.0}, {"date": "2018-01-11", "close": 68.14, "volume": 21485.0}, {"date": "2018-01-12", "close": 68.01, "volume": 27264.0}, {"date": "2018-01-16", "close": 67.04, "volume": 49756.0}, {"date": "2018-01-17", "close": 67.59, "volume": 28617.0}, {"date": "2018-01-18", "close": 68.67, "volume": 18863.0}, {"date": "2018-01-19", "close": 69.43, "volume": 13459.0}, {"date": "2018-01-22", "close": 69.5, "volume": 34197.0}, {"date": "2018-01-23", "close": 69.2, "volume": 18852.0}, {"date": "2018-01-24", "close": 68.13, "volume": 36555.0}, {"date": "2018-01-25", "close": 68.28, "volume": 41768.0}, {"date": "2018-01-26", "close": 67.73, "volume": 23286.0}, {"date": "2018-01-29", "close": 68.07, "volume": 46565.0}, {"date": "2018-01-30", "close": 67.57, "volume": 43966.0}, {"date": "2018-01-31", "close": 66.51, "volume": 21584.0}, {"date": "2018-02-01", "close": 64.99, "volume": 32126.0}, {"date": "2018-02-02", "close": 64.51, "volume": 51351.0}, {"date": "2018-02-05", "close": 64.28, "volume": 84354.0}, {"date": "2018-02-06", "close": 64.88, "volume": 107870.0}, {"date": "2018-02-07", "close": 66.02, "volume": 154527.0}, {"date": "2018-02-08", "close": 66.31, "volume": 56971.0}, {"date": "2018-02-09", "close": 67.78, "volume": 82072.0}, {"date": "2018-02-12", "close": 68.64, "volume": 49513.0}, {"date": "2018-02-13", "close": 69.13, "volume": 48348.0}, {"date": "2018-02-14", "close": 69.1, "volume": 111832.0}, {"date": "2018-02-15", "close": 70.55, "volume": 70466.0}, {"date": "2018-02-16", "close": 71.68, "volume": 41744.0}, {"date": "2018-02-20", "close": 71.18, "volume": 148401.0}, {"date": "2018-02-21", "close": 70.79, "volume": 48870.0}, {"date": "2018-02-22", "close": 69.83, "volume": 27890.0}, {"date": "2018-02-23", "close": 70.95, "volume": 48699.0}, {"date": "2018-02-26", "close": 71.07, "volume": 41496.0}, {"date": "2018-02-27", "close": 70.26, "volume": 32944.0}, {"date": "2018-02-28", "close": 69.59, "volume": 42076.0}, {"date": "2018-03-01", "close": 69.6, "volume": 34070.0}, {"date": "2018-03-02", "close": 69.55, "volume": 29855.0}, {"date": "2018-03-05", "close": 68.67, "volume": 24991.0}, {"date": "2018-03-06", "close": 69.16, "volume": 17852.0}, {"date": "2018-03-07", "close": 69.32, "volume": 13286.0}, {"date": "2018-03-08", "close": 69.26, "volume": 19339.0}, {"date": "2018-03-09", "close": 70.36, "volume": 24345.0}, {"date": "2018-03-12", "close": 70.74, "volume": 39784.0}, {"date": "2018-03-13", "close": 69.85, "volume": 20482.0}, {"date": "2018-03-14", "close": 70.1, "volume": 32270.0}, {"date": "2018-03-15", "close": 69.69, "volume": 20789.0}, {"date": "2018-03-16", "close": 69.33, "volume": 16931.0}, {"date": "2018-03-19", "close": 69.81, "volume": 25551.0}, {"date": "2018-03-20", "close": 70.39, "volume": 27240.0}, {"date": "2018-03-21", "close": 71.36, "volume": 21545.0}, {"date": "2018-03-22", "close": 70.75, "volume": 21776.0}, {"date": "2018-03-23", "close": 70.5, "volume": 30773.0}, {"date": "2018-03-26", "close": 70.97, "volume": 30465.0}, {"date": "2018-03-27", "close": 72.14, "volume": 30146.0}, {"date": "2018-03-28", "close": 72.61, "volume": 42338.0}, {"date": "2018-03-29", "close": 73.18, "volume": 30270.0}, {"date": "2018-04-02", "close": 71.49, "volume": 31465.0}, {"date": "2018-04-03", "close": 72.61, "volume": 23378.0}, {"date": "2018-04-04", "close": 71.85, "volume": 18078.0}, {"date": "2018-04-05", "close": 71.62, "volume": 17286.0}, {"date": "2018-04-06", "close": 70.37, "volume": 18604.0}, {"date": "2018-04-09", "close": 70.8, "volume": 17203.0}, {"date": "2018-04-10", "close": 71.09, "volume": 17967.0}, {"date": "2018-04-11", "close": 71.34, "volume": 10815.0}, {"date": "2018-04-12", "close": 70.55, "volume": 13186.0}, {"date": "2018-04-13", "close": 70.8, "volume": 30327.0}, {"date": "2018-04-16", "close": 70.89, "volume": 12861.0}, {"date": "2018-04-17", "close": 70.93, "volume": 21254.0}, {"date": "2018-04-18", "close": 70.85, "volume": 33907.0}, {"date": "2018-04-19", "close": 70.1, "volume": 27644.0}, {"date": "2018-04-20", "close": 70.21, "volume": 25805.0}, {"date": "2018-04-23", "close": 70.03, "volume": 53221.0}, {"date": "2018-04-24", "close": 71.4, "volume": 45935.0}, {"date": "2018-04-25", "close": 71.83, "volume": 34687.0}, {"date": "2018-04-26", "close": 70.44, "volume": 29260.0}, {"date": "2018-04-27", "close": 70.0, "volume": 18180.0}, {"date": "2018-04-30", "close": 70.0, "volume": 33129.0}, {"date": "2018-05-01", "close": 70.05, "volume": 27129.0}, {"date": "2018-05-02", "close": 69.99, "volume": 40211.0}, {"date": "2018-05-03", "close": 70.3, "volume": 17019.0}, {"date": "2018-05-04", "close": 70.575, "volume": 16880.0}, {"date": "2018-05-07", "close": 71.24, "volume": 30264.0}, {"date": "2018-05-08", "close": 70.79, "volume": 38185.0}, {"date": "2018-05-09", "close": 69.54, "volume": 18872.0}, {"date": "2018-05-10", "close": 70.48, "volume": 25746.0}, {"date": "2018-05-11", "close": 70.64, "volume": 16310.0}, {"date": "2018-05-14", "close": 70.4, "volume": 22883.0}, {"date": "2018-05-15", "close": 70.7, "volume": 28539.0}, {"date": "2018-05-16", "close": 70.99, "volume": 20629.0}, {"date": "2018-05-17", "close": 70.62, "volume": 15124.0}, {"date": "2018-05-18", "close": 70.71, "volume": 11037.0}, {"date": "2018-05-21", "close": 70.97, "volume": 5219.0}, {"date": "2018-05-22", "close": 71.2, "volume": 19709.0}, {"date": "2018-05-23", "close": 71.62, "volume": 13004.0}, {"date": "2018-05-24", "close": 71.45, "volume": 28028.0}, {"date": "2018-05-25", "close": 71.88, "volume": 11859.0}, {"date": "2018-05-29", "close": 70.8, "volume": 17428.0}, {"date": "2018-05-30", "close": 70.72, "volume": 48311.0}, {"date": "2018-05-31", "close": 70.39, "volume": 13699.0}, {"date": "2018-06-01", "close": 70.43, "volume": 17679.0}, {"date": "2018-06-04", "close": 70.64, "volume": 8400.0}, {"date": "2018-06-05", "close": 70.98, "volume": 10824.0}, {"date": "2018-06-06", "close": 71.79, "volume": 11996.0}, {"date": "2018-06-07", "close": 72.12, "volume": 14879.0}, {"date": "2018-06-08", "close": 72.42, "volume": 11189.0}, {"date": "2018-06-11", "close": 73.45, "volume": 12543.0}, {"date": "2018-06-12", "close": 73.51, "volume": 11313.0}, {"date": "2018-06-13", "close": 74.16, "volume": 36407.0}, {"date": "2018-06-14", "close": 74.25, "volume": 12299.0}, {"date": "2018-06-15", "close": 73.74, "volume": 13017.0}, {"date": "2018-06-18", "close": 73.98, "volume": 9977.0}, {"date": "2018-06-19", "close": 73.31, "volume": 12990.0}, {"date": "2018-06-20", "close": 74.09, "volume": 29249.0}, {"date": "2018-06-21", "close": 74.1, "volume": 16916.0}, {"date": "2018-06-22", "close": 74.27, "volume": 15285.0}, {"date": "2018-06-25", "close": 74.03, "volume": 13535.0}, {"date": "2018-06-26", "close": 74.34, "volume": 20513.0}, {"date": "2018-06-27", "close": 73.85, "volume": 13902.0}, {"date": "2018-06-28", "close": 75.06, "volume": 11653.0}, {"date": "2018-06-29", "close": 76.04, "volume": 25725.0}, {"date": "2018-07-02", "close": 77.93, "volume": 10521.0}, {"date": "2018-07-03", "close": 76.16, "volume": 83652.0}, {"date": "2018-07-05", "close": 77.05, "volume": 48393.0}, {"date": "2018-07-06", "close": 77.56, "volume": 22769.0}, {"date": "2018-07-09", "close": 78.37, "volume": 53763.0}, {"date": "2018-07-10", "close": 78.31, "volume": 67084.0}, {"date": "2018-07-11", "close": 78.63, "volume": 67665.0}, {"date": "2018-07-12", "close": 80.68, "volume": 74350.0}, {"date": "2018-07-13", "close": 78.82, "volume": 20260.0}, {"date": "2018-07-16", "close": 78.25, "volume": 15966.0}, {"date": "2018-07-17", "close": 77.94, "volume": 21723.0}, {"date": "2018-07-18", "close": 77.94, "volume": 15234.0}, {"date": "2018-07-19", "close": 78.055, "volume": 13547.0}, {"date": "2018-07-20", "close": 78.96, "volume": 17792.0}, {"date": "2018-07-23", "close": 78.52, "volume": 10699.0}, {"date": "2018-07-24", "close": 78.48, "volume": 21597.0}, {"date": "2018-07-25", "close": 83.96, "volume": 45823.0}, {"date": "2018-07-26", "close": 85.1, "volume": 22698.0}, {"date": "2018-07-27", "close": 84.05, "volume": 20179.0}, {"date": "2018-07-30", "close": 82.27, "volume": 20902.0}, {"date": "2018-07-31", "close": 83.18, "volume": 23659.0}, {"date": "2018-08-01", "close": 82.89, "volume": 17818.0}, {"date": "2018-08-02", "close": 83.12, "volume": 43100.0}, {"date": "2018-08-03", "close": 82.19, "volume": 16696.0}, {"date": "2018-08-06", "close": 83.01, "volume": 7208.0}, {"date": "2018-08-07", "close": 81.33, "volume": 16590.0}, {"date": "2018-08-08", "close": 82.57, "volume": 18093.0}, {"date": "2018-08-09", "close": 82.21, "volume": 18512.0}, {"date": "2018-08-10", "close": 82.44, "volume": 43071.0}, {"date": "2018-08-13", "close": 81.72, "volume": 17092.0}, {"date": "2018-08-14", "close": 82.27, "volume": 13038.0}, {"date": "2018-08-15", "close": 82.14, "volume": 16476.0}, {"date": "2018-08-16", "close": 82.48, "volume": 30453.0}, {"date": "2018-08-17", "close": 85.37, "volume": 67095.0}, {"date": "2018-08-20", "close": 85.0, "volume": 25839.0}, {"date": "2018-08-21", "close": 86.04, "volume": 16262.0}, {"date": "2018-08-22", "close": 86.06, "volume": 20485.0}, {"date": "2018-08-23", "close": 85.63, "volume": 18126.0}, {"date": "2018-08-24", "close": 86.49, "volume": 25011.0}, {"date": "2018-08-27", "close": 87.72, "volume": 31071.0}, {"date": "2018-08-28", "close": 87.54, "volume": 24476.0}, {"date": "2018-08-29", "close": 87.29, "volume": 32312.0}, {"date": "2018-08-30", "close": 86.43, "volume": 15066.0}, {"date": "2018-08-31", "close": 85.86, "volume": 23592.0}, {"date": "2018-09-04", "close": 85.75, "volume": 28220.0}, {"date": "2018-09-05", "close": 85.68, "volume": 20627.0}, {"date": "2018-09-06", "close": 87.19, "volume": 17492.0}, {"date": "2018-09-07", "close": 86.69, "volume": 7292.0}, {"date": "2018-09-10", "close": 87.28, "volume": 22690.0}, {"date": "2018-09-11", "close": 85.94, "volume": 18568.0}, {"date": "2018-09-12", "close": 86.25, "volume": 24357.0}, {"date": "2018-09-13", "close": 85.57, "volume": 14572.0}, {"date": "2018-09-14", "close": 85.4, "volume": 17847.0}, {"date": "2018-09-17", "close": 85.43, "volume": 9143.0}, {"date": "2018-09-18", "close": 86.17, "volume": 21917.0}, {"date": "2018-09-19", "close": 84.79, "volume": 17388.0}, {"date": "2018-09-20", "close": 85.14, "volume": 10903.0}, {"date": "2018-09-21", "close": 84.89, "volume": 16529.0}, {"date": "2018-09-24", "close": 84.69, "volume": 19544.0}, {"date": "2018-09-25", "close": 84.9, "volume": 32774.0}, {"date": "2018-09-26", "close": 83.12, "volume": 25858.0}, {"date": "2018-09-27", "close": 83.59, "volume": 21570.0}, {"date": "2018-09-28", "close": 84.66, "volume": 38208.0}, {"date": "2018-10-01", "close": 84.15, "volume": 20749.0}, {"date": "2018-10-02", "close": 83.14, "volume": 14987.0}, {"date": "2018-10-03", "close": 83.0, "volume": 15176.0}, {"date": "2018-10-04", "close": 82.77, "volume": 23874.0}, {"date": "2018-10-05", "close": 82.47, "volume": 12219.0}, {"date": "2018-10-08", "close": 80.88, "volume": 15072.0}, {"date": "2018-10-09", "close": 80.84, "volume": 56016.0}, {"date": "2018-10-10", "close": 78.45, "volume": 31084.0}, {"date": "2018-10-11", "close": 78.62, "volume": 21585.0}, {"date": "2018-10-12", "close": 78.68, "volume": 16306.0}, {"date": "2018-10-15", "close": 78.32, "volume": 20272.0}, {"date": "2018-10-16", "close": 79.83, "volume": 88504.0}, {"date": "2018-10-17", "close": 79.59, "volume": 98227.0}, {"date": "2018-10-18", "close": 79.63, "volume": 32912.0}, {"date": "2018-10-19", "close": 81.43, "volume": 23267.0}, {"date": "2018-10-22", "close": 81.56, "volume": 27381.0}, {"date": "2018-10-23", "close": 78.47, "volume": 24074.0}, {"date": "2018-10-24", "close": 75.82, "volume": 78842.0}, {"date": "2018-10-25", "close": 74.44, "volume": 30449.0}, {"date": "2018-10-26", "close": 72.33, "volume": 33353.0}, {"date": "2018-10-29", "close": 71.19, "volume": 31739.0}, {"date": "2018-10-30", "close": 71.5, "volume": 29130.0}, {"date": "2018-10-31", "close": 73.4, "volume": 91295.0}, {"date": "2018-11-01", "close": 75.01, "volume": 133606.0}, {"date": "2018-11-02", "close": 75.34, "volume": 138259.0}, {"date": "2018-11-05", "close": 74.3, "volume": 47438.0}, {"date": "2018-11-06", "close": 74.7, "volume": 22845.0}, {"date": "2018-11-07", "close": 74.97, "volume": 38945.0}, {"date": "2018-11-08", "close": 75.26, "volume": 11252.0}, {"date": "2018-11-09", "close": 74.5, "volume": 16954.0}, {"date": "2018-11-12", "close": 74.35, "volume": 81185.0}, {"date": "2018-11-13", "close": 74.32, "volume": 278848.0}, {"date": "2018-11-14", "close": 74.54, "volume": 30073.0}, {"date": "2018-11-15", "close": 72.56, "volume": 72179.0}, {"date": "2018-11-16", "close": 73.29, "volume": 48322.0}, {"date": "2018-11-19", "close": 73.25, "volume": 67032.0}, {"date": "2018-11-20", "close": 72.79, "volume": 75859.0}, {"date": "2018-11-21", "close": 73.9, "volume": 102498.0}, {"date": "2018-11-23", "close": 73.16, "volume": 14148.0}, {"date": "2018-11-26", "close": 74.2, "volume": 33846.0}, {"date": "2018-11-27", "close": 74.07, "volume": 35101.0}, {"date": "2018-11-28", "close": 74.41, "volume": 27488.0}, {"date": "2018-11-29", "close": 74.87, "volume": 28629.0}, {"date": "2018-11-30", "close": 75.64, "volume": 24855.0}, {"date": "2018-12-03", "close": 77.65, "volume": 31722.0}, {"date": "2018-12-04", "close": 76.27, "volume": 69487.0}, {"date": "2018-12-06", "close": 75.93, "volume": 49145.0}, {"date": "2018-12-07", "close": 74.82, "volume": 21485.0}, {"date": "2018-12-10", "close": 73.09, "volume": 28767.0}, {"date": "2018-12-11", "close": 72.65, "volume": 20577.0}, {"date": "2018-12-12", "close": 72.92, "volume": 18227.0}, {"date": "2018-12-13", "close": 71.64, "volume": 19222.0}, {"date": "2018-12-14", "close": 70.55, "volume": 37942.0}, {"date": "2018-12-17", "close": 67.14, "volume": 45550.0}, {"date": "2018-12-18", "close": 68.44, "volume": 78524.0}, {"date": "2018-12-19", "close": 68.32, "volume": 42628.0}, {"date": "2018-12-20", "close": 65.77, "volume": 40558.0}, {"date": "2018-12-21", "close": 65.96, "volume": 78076.0}, {"date": "2018-12-24", "close": 66.41, "volume": 39199.0}, {"date": "2018-12-26", "close": 66.55, "volume": 50799.0}, {"date": "2018-12-27", "close": 67.17, "volume": 33133.0}, {"date": "2018-12-28", "close": 68.14, "volume": 47711.0}, {"date": "2018-12-31", "close": 68.48, "volume": 44177.0}, {"date": "2019-01-02", "close": 67.23, "volume": 35087.0}, {"date": "2019-01-03", "close": 66.08, "volume": 29880.0}, {"date": "2019-01-04", "close": 69.29, "volume": 48798.0}, {"date": "2019-01-07", "close": 71.2, "volume": 26512.0}, {"date": "2019-01-08", "close": 71.87, "volume": 17245.0}, {"date": "2019-01-09", "close": 72.66, "volume": 21622.0}, {"date": "2019-01-10", "close": 73.03, "volume": 15654.0}, {"date": "2019-01-11", "close": 72.86, "volume": 70685.0}, {"date": "2019-01-14", "close": 73.35, "volume": 182292.0}, {"date": "2019-01-15", "close": 73.79, "volume": 27370.0}, {"date": "2019-01-16", "close": 74.24, "volume": 18158.0}, {"date": "2019-01-17", "close": 75.43, "volume": 34745.0}, {"date": "2019-01-18", "close": 76.38, "volume": 24058.0}, {"date": "2019-01-22", "close": 76.79, "volume": 60430.0}, {"date": "2019-01-23", "close": 77.74, "volume": 35041.0}, {"date": "2019-01-24", "close": 78.59, "volume": 11071.0}, {"date": "2019-01-25", "close": 80.46, "volume": 37299.0}, {"date": "2019-01-28", "close": 80.59, "volume": 29637.0}, {"date": "2019-01-29", "close": 80.77, "volume": 25606.0}, {"date": "2019-01-30", "close": 80.94, "volume": 21275.0}, {"date": "2019-01-31", "close": 81.28, "volume": 37159.0}, {"date": "2019-02-01", "close": 81.71, "volume": 64675.0}, {"date": "2019-02-04", "close": 82.19, "volume": 49537.0}, {"date": "2019-02-05", "close": 83.48, "volume": 23077.0}, {"date": "2019-02-06", "close": 83.78, "volume": 57899.0}, {"date": "2019-02-07", "close": 83.89, "volume": 46051.0}, {"date": "2019-02-08", "close": 84.71, "volume": 56993.0}, {"date": "2019-02-11", "close": 84.77, "volume": 57505.0}, {"date": "2019-02-12", "close": 87.13, "volume": 44670.0}, {"date": "2019-02-13", "close": 88.63, "volume": 34273.0}, {"date": "2019-02-14", "close": 87.84, "volume": 28068.0}, {"date": "2019-02-15", "close": 87.26, "volume": 43233.0}, {"date": "2019-02-19", "close": 86.8, "volume": 47424.0}, {"date": "2019-02-20", "close": 87.62, "volume": 34120.0}, {"date": "2019-02-21", "close": 87.58, "volume": 23339.0}, {"date": "2019-02-22", "close": 88.29, "volume": 29626.0}, {"date": "2019-02-25", "close": 87.11, "volume": 19733.0}, {"date": "2019-02-26", "close": 87.64, "volume": 29619.0}, {"date": "2019-02-27", "close": 87.2, "volume": 18392.0}, {"date": "2019-02-28", "close": 86.84, "volume": 32778.0}, {"date": "2019-03-01", "close": 86.5, "volume": 38569.0}, {"date": "2019-03-04", "close": 87.02, "volume": 32853.0}, {"date": "2019-03-05", "close": 87.94, "volume": 23622.0}, {"date": "2019-03-06", "close": 87.06, "volume": 25516.0}, {"date": "2019-03-07", "close": 86.78, "volume": 33958.0}, {"date": "2019-03-08", "close": 85.57, "volume": 24000.0}, {"date": "2019-03-11", "close": 86.74, "volume": 24065.0}, {"date": "2019-03-12", "close": 86.65, "volume": 13541.0}, {"date": "2019-03-13", "close": 84.26, "volume": 62502.0}, {"date": "2019-03-14", "close": 85.27, "volume": 51880.0}, {"date": "2019-03-15", "close": 84.4, "volume": 34324.0}, {"date": "2019-03-18", "close": 84.26, "volume": 32656.0}, {"date": "2019-03-19", "close": 83.98, "volume": 21747.0}, {"date": "2019-03-20", "close": 83.97, "volume": 43438.0}, {"date": "2019-03-21", "close": 85.37, "volume": 26702.0}, {"date": "2019-03-22", "close": 84.02, "volume": 30504.0}, {"date": "2019-03-25", "close": 85.22, "volume": 34387.0}, {"date": "2019-03-26", "close": 85.81, "volume": 31194.0}, {"date": "2019-03-27", "close": 86.79, "volume": 28809.0}, {"date": "2019-03-28", "close": 87.7, "volume": 22409.0}, {"date": "2019-03-29", "close": 89.34, "volume": 40524.0}, {"date": "2019-04-01", "close": 89.62, "volume": 42458.0}, {"date": "2019-04-02", "close": 88.72, "volume": 27571.0}, {"date": "2019-04-03", "close": 88.45, "volume": 25065.0}, {"date": "2019-04-04", "close": 88.19, "volume": 29412.0}, {"date": "2019-04-05", "close": 88.07, "volume": 23679.0}, {"date": "2019-04-08", "close": 87.74, "volume": 18723.0}, {"date": "2019-04-09", "close": 88.07, "volume": 24682.0}, {"date": "2019-04-10", "close": 89.21, "volume": 20938.0}, {"date": "2019-04-11", "close": 88.3, "volume": 20964.0}, {"date": "2019-04-12", "close": 89.59, "volume": 18538.0}, {"date": "2019-04-15", "close": 89.39, "volume": 20716.0}, {"date": "2019-04-16", "close": 88.21, "volume": 17186.0}, {"date": "2019-04-17", "close": 86.48, "volume": 53802.0}, {"date": "2019-04-18", "close": 87.05, "volume": 17428.0}, {"date": "2019-04-22", "close": 87.42, "volume": 14516.0}, {"date": "2019-04-23", "close": 88.11, "volume": 21194.0}, {"date": "2019-04-24", "close": 87.27, "volume": 34827.0}, {"date": "2019-04-25", "close": 87.67, "volume": 18505.0}, {"date": "2019-04-26", "close": 86.97, "volume": 22498.0}, {"date": "2019-04-29", "close": 86.36, "volume": 22794.0}, {"date": "2019-04-30", "close": 87.22, "volume": 33699.0}, {"date": "2019-05-01", "close": 87.13, "volume": 43084.0}, {"date": "2019-05-02", "close": 87.38, "volume": 26559.0}, {"date": "2019-05-03", "close": 87.94, "volume": 35626.0}, {"date": "2019-05-06", "close": 87.62, "volume": 28560.0}, {"date": "2019-05-07", "close": 86.6, "volume": 29250.0}, {"date": "2019-05-08", "close": 86.38, "volume": 50809.0}, {"date": "2019-05-09", "close": 85.79, "volume": 37413.0}, {"date": "2019-05-10", "close": 86.89, "volume": 63808.0}, {"date": "2019-05-13", "close": 86.04, "volume": 24350.0}, {"date": "2019-05-14", "close": 86.07, "volume": 34429.0}, {"date": "2019-05-15", "close": 86.97, "volume": 46663.0}, {"date": "2019-05-16", "close": 89.01, "volume": 51326.0}, {"date": "2019-05-17", "close": 87.79, "volume": 29933.0}, {"date": "2019-05-20", "close": 86.62, "volume": 19036.0}, {"date": "2019-05-21", "close": 86.29, "volume": 51620.0}, {"date": "2019-05-22", "close": 86.13, "volume": 49396.0}, {"date": "2019-05-23", "close": 93.5, "volume": 133912.0}, {"date": "2019-05-24", "close": 94.58, "volume": 143170.0}, {"date": "2019-05-28", "close": 92.45, "volume": 83828.0}, {"date": "2019-05-29", "close": 90.36, "volume": 44313.0}, {"date": "2019-05-30", "close": 90.4, "volume": 53510.0}, {"date": "2019-05-31", "close": 90.36, "volume": 49510.0}, {"date": "2019-06-03", "close": 90.55, "volume": 36930.0}, {"date": "2019-06-04", "close": 91.24, "volume": 37823.0}, {"date": "2019-06-05", "close": 93.7, "volume": 34331.0}, {"date": "2019-06-06", "close": 95.43, "volume": 28955.0}, {"date": "2019-06-07", "close": 94.88, "volume": 34854.0}, {"date": "2019-06-10", "close": 95.7, "volume": 33919.0}, {"date": "2019-06-11", "close": 95.08, "volume": 42736.0}, {"date": "2019-06-12", "close": 95.81, "volume": 20649.0}, {"date": "2019-06-13", "close": 96.4, "volume": 21821.0}, {"date": "2019-06-14", "close": 96.7, "volume": 31055.0}, {"date": "2019-06-17", "close": 96.71, "volume": 20845.0}, {"date": "2019-06-18", "close": 97.75, "volume": 21462.0}, {"date": "2019-06-19", "close": 98.74, "volume": 19165.0}, {"date": "2019-06-20", "close": 97.18, "volume": 17387.0}, {"date": "2019-06-21", "close": 96.48, "volume": 19037.0}, {"date": "2019-06-24", "close": 97.56, "volume": 32681.0}, {"date": "2019-06-25", "close": 95.69, "volume": 40345.0}, {"date": "2019-06-26", "close": 94.78, "volume": 55391.0}, {"date": "2019-06-27", "close": 94.99, "volume": 58069.0}, {"date": "2019-06-28", "close": 95.92, "volume": 26452.0}, {"date": "2019-07-01", "close": 96.71, "volume": 12663.0}, {"date": "2019-07-02", "close": 98.21, "volume": 39102.0}, {"date": "2019-07-03", "close": 98.4, "volume": 12027.0}, {"date": "2019-07-05", "close": 97.58, "volume": 19312.0}, {"date": "2019-07-08", "close": 96.79, "volume": 20009.0}, {"date": "2019-07-09", "close": 97.35, "volume": 19230.0}, {"date": "2019-07-10", "close": 97.32, "volume": 19365.0}, {"date": "2019-07-11", "close": 96.37, "volume": 24552.0}, {"date": "2019-07-12", "close": 96.1, "volume": 42676.0}, {"date": "2019-07-15", "close": 96.99, "volume": 50364.0}, {"date": "2019-07-16", "close": 97.18, "volume": 39377.0}, {"date": "2019-07-17", "close": 97.6, "volume": 40899.0}, {"date": "2019-07-18", "close": 97.88, "volume": 12255.0}, {"date": "2019-07-19", "close": 96.37, "volume": 25079.0}, {"date": "2019-07-22", "close": 97.09, "volume": 25073.0}, {"date": "2019-07-23", "close": 99.24, "volume": 35395.0}, {"date": "2019-07-24", "close": 102.79, "volume": 115543.0}, {"date": "2019-07-25", "close": 105.28, "volume": 62560.0}, {"date": "2019-07-26", "close": 105.11, "volume": 58702.0}, {"date": "2019-07-29", "close": 105.32, "volume": 67838.0}, {"date": "2019-07-30", "close": 106.27, "volume": 107227.0}, {"date": "2019-07-31", "close": 104.87, "volume": 48597.0}, {"date": "2019-08-01", "close": 106.28, "volume": 65306.0}, {"date": "2019-08-02", "close": 105.28, "volume": 44055.0}, {"date": "2019-08-05", "close": 104.53, "volume": 37735.0}, {"date": "2019-08-06", "close": 104.37, "volume": 33774.0}, {"date": "2019-08-07", "close": 104.96, "volume": 50252.0}, {"date": "2019-08-08", "close": 107.4, "volume": 37790.0}, {"date": "2019-08-09", "close": 106.25, "volume": 34162.0}, {"date": "2019-08-12", "close": 104.8, "volume": 27633.0}, {"date": "2019-08-13", "close": 104.81, "volume": 33846.0}, {"date": "2019-08-14", "close": 103.14, "volume": 31546.0}, {"date": "2019-08-15", "close": 102.12, "volume": 32564.0}, {"date": "2019-08-16", "close": 102.9, "volume": 13646.0}, {"date": "2019-08-19", "close": 102.64, "volume": 29273.0}, {"date": "2019-08-20", "close": 101.81, "volume": 19108.0}, {"date": "2019-08-21", "close": 102.64, "volume": 26243.0}, {"date": "2019-08-22", "close": 101.74, "volume": 25218.0}, {"date": "2019-08-23", "close": 99.71, "volume": 23564.0}, {"date": "2019-08-26", "close": 99.87, "volume": 21395.0}, {"date": "2019-08-27", "close": 102.07, "volume": 22720.0}, {"date": "2019-08-28", "close": 102.35, "volume": 45823.0}, {"date": "2019-08-29", "close": 102.96, "volume": 18003.0}, {"date": "2019-08-30", "close": 103.89, "volume": 17307.0}, {"date": "2019-09-03", "close": 104.14, "volume": 28065.0}, {"date": "2019-09-04", "close": 104.94, "volume": 21523.0}, {"date": "2019-09-05", "close": 102.59, "volume": 22148.0}, {"date": "2019-09-06", "close": 102.75, "volume": 15304.0}, {"date": "2019-09-09", "close": 101.69, "volume": 12359.0}, {"date": "2019-09-10", "close": 102.64, "volume": 44897.0}, {"date": "2019-09-11", "close": 101.55, "volume": 24231.0}, {"date": "2019-09-12", "close": 101.29, "volume": 19387.0}, {"date": "2019-09-13", "close": 100.81, "volume": 25923.0}, {"date": "2019-09-16", "close": 100.16, "volume": 25558.0}, {"date": "2019-09-17", "close": 101.28, "volume": 42779.0}, {"date": "2019-09-18", "close": 102.04, "volume": 15440.0}, {"date": "2019-09-19", "close": 103.31, "volume": 15432.0}, {"date": "2019-09-20", "close": 103.95, "volume": 19329.0}, {"date": "2019-09-23", "close": 104.0, "volume": 12948.0}, {"date": "2019-09-24", "close": 105.37, "volume": 24663.0}, {"date": "2019-09-25", "close": 102.64, "volume": 45743.0}, {"date": "2019-09-26", "close": 103.49, "volume": 29752.0}, {"date": "2019-09-27", "close": 102.26, "volume": 30414.0}, {"date": "2019-09-30", "close": 102.57, "volume": 36693.0}, {"date": "2019-10-01", "close": 99.73, "volume": 96934.0}, {"date": "2019-10-02", "close": 98.75, "volume": 49734.0}, {"date": "2019-10-03", "close": 100.44, "volume": 113486.0}, {"date": "2019-10-04", "close": 101.33, "volume": 22431.0}, {"date": "2019-10-07", "close": 101.97, "volume": 17671.0}, {"date": "2019-10-08", "close": 100.25, "volume": 20051.0}, {"date": "2019-10-09", "close": 100.12, "volume": 36865.0}, {"date": "2019-10-10", "close": 100.49, "volume": 31173.0}, {"date": "2019-10-11", "close": 101.1, "volume": 28373.0}, {"date": "2019-10-14", "close": 101.03, "volume": 8643.0}, {"date": "2019-10-15", "close": 101.44, "volume": 28592.0}, {"date": "2019-10-16", "close": 102.25, "volume": 22410.0}, {"date": "2019-10-17", "close": 104.22, "volume": 29057.0}, {"date": "2019-10-18", "close": 104.74, "volume": 32688.0}, {"date": "2019-10-21", "close": 105.45, "volume": 21368.0}, {"date": "2019-10-22", "close": 105.31, "volume": 27780.0}, {"date": "2019-10-23", "close": 95.01, "volume": 109755.0}, {"date": "2019-10-24", "close": 89.5, "volume": 178235.0}, {"date": "2019-10-25", "close": 88.96, "volume": 87830.0}, {"date": "2019-10-28", "close": 88.61, "volume": 41033.0}, {"date": "2019-10-29", "close": 88.24, "volume": 97889.0}, {"date": "2019-10-30", "close": 86.88, "volume": 45846.0}, {"date": "2019-10-31", "close": 87.31, "volume": 35970.0}, {"date": "2019-11-01", "close": 88.18, "volume": 40225.0}, {"date": "2019-11-04", "close": 87.1, "volume": 80090.0}, {"date": "2019-11-05", "close": 88.32, "volume": 62283.0}, {"date": "2019-11-06", "close": 87.98, "volume": 27573.0}, {"date": "2019-11-07", "close": 89.1, "volume": 47399.0}, {"date": "2019-11-08", "close": 88.34, "volume": 38912.0}, {"date": "2019-11-11", "close": 88.92, "volume": 36328.0}, {"date": "2019-11-12", "close": 90.88, "volume": 40927.0}, {"date": "2019-11-13", "close": 90.71, "volume": 28557.0}, {"date": "2019-11-14", "close": 90.54, "volume": 91330.0}, {"date": "2019-11-15", "close": 90.69, "volume": 37958.0}, {"date": "2019-11-18", "close": 93.16, "volume": 39680.0}, {"date": "2019-11-19", "close": 92.1, "volume": 28283.0}, {"date": "2019-11-20", "close": 93.84, "volume": 40679.0}, {"date": "2019-11-21", "close": 92.0, "volume": 47244.0}, {"date": "2019-11-22", "close": 93.59, "volume": 25601.0}, {"date": "2019-11-25", "close": 94.78, "volume": 57641.0}, {"date": "2019-11-26", "close": 95.3, "volume": 24607.0}, {"date": "2019-11-27", "close": 96.68, "volume": 24606.0}, {"date": "2019-11-29", "close": 95.89, "volume": 8573.0}, {"date": "2019-12-02", "close": 95.42, "volume": 38403.0}, {"date": "2019-12-03", "close": 90.85, "volume": 427548.0}, {"date": "2019-12-04", "close": 91.05, "volume": 635972.0}, {"date": "2019-12-05", "close": 92.56, "volume": 495330.0}, {"date": "2019-12-06", "close": 93.36, "volume": 279447.0}, {"date": "2019-12-09", "close": 91.51, "volume": 172980.0}, {"date": "2019-12-10", "close": 92.14, "volume": 45442.0}, {"date": "2019-12-11", "close": 91.58, "volume": 94987.0}, {"date": "2019-12-12", "close": 91.12, "volume": 154687.0}, {"date": "2019-12-13", "close": 91.46, "volume": 106579.0}, {"date": "2019-12-16", "close": 89.83, "volume": 71572.0}, {"date": "2019-12-17", "close": 89.51, "volume": 155043.0}, {"date": "2019-12-18", "close": 91.87, "volume": 220160.0}, {"date": "2019-12-19", "close": 92.22, "volume": 282630.0}, {"date": "2019-12-20", "close": 94.59, "volume": 105591.0}, {"date": "2019-12-23", "close": 93.96, "volume": 86063.0}, {"date": "2019-12-24", "close": 95.5, "volume": 40811.0}, {"date": "2019-12-26", "close": 95.23, "volume": 28364.0}, {"date": "2019-12-27", "close": 95.13, "volume": 39870.0}, {"date": "2019-12-30", "close": 93.37, "volume": 52291.0}, {"date": "2019-12-31", "close": 93.04, "volume": 133353.0}, {"date": "2020-01-02", "close": 93.29, "volume": 363362.0}, {"date": "2020-01-03", "close": 94.53, "volume": 63661.0}, {"date": "2020-01-06", "close": 93.87, "volume": 88982.0}, {"date": "2020-01-07", "close": 93.96, "volume": 219512.0}, {"date": "2020-01-08", "close": 95.75, "volume": 191523.0}, {"date": "2020-01-09", "close": 96.95, "volume": 58592.0}, {"date": "2020-01-10", "close": 97.56, "volume": 41523.0}, {"date": "2020-01-13", "close": 97.92, "volume": 162539.0}, {"date": "2020-01-14", "close": 98.72, "volume": 147643.0}, {"date": "2020-01-15", "close": 99.35, "volume": 65369.0}, {"date": "2020-01-16", "close": 98.16, "volume": 158113.0}, {"date": "2020-01-17", "close": 98.34, "volume": 71376.0}, {"date": "2020-01-21", "close": 99.83, "volume": 75195.0}, {"date": "2020-01-22", "close": 99.94, "volume": 69642.0}, {"date": "2020-01-23", "close": 100.04, "volume": 85647.0}, {"date": "2020-01-24", "close": 99.67, "volume": 51811.0}, {"date": "2020-01-27", "close": 100.05, "volume": 124928.0}, {"date": "2020-01-28", "close": 101.49, "volume": 65234.0}, {"date": "2020-01-29", "close": 100.72, "volume": 52081.0}, {"date": "2020-01-30", "close": 100.16, "volume": 50025.0}, {"date": "2020-01-31", "close": 98.3, "volume": 184647.0}, {"date": "2020-02-03", "close": 99.58, "volume": 127152.0}, {"date": "2020-02-04", "close": 100.96, "volume": 89551.0}, {"date": "2020-02-05", "close": 104.62, "volume": 108493.0}, {"date": "2020-02-06", "close": 111.36, "volume": 123160.0}, {"date": "2020-02-07", "close": 110.21, "volume": 139263.0}, {"date": "2020-02-10", "close": 110.72, "volume": 102855.0}, {"date": "2020-02-11", "close": 110.88, "volume": 35336.0}, {"date": "2020-02-12", "close": 110.63, "volume": 63185.0}, {"date": "2020-02-13", "close": 110.96, "volume": 38130.0}, {"date": "2020-02-14", "close": 111.71, "volume": 53803.0}, {"date": "2020-02-18", "close": 110.56, "volume": 44553.0}, {"date": "2020-02-19", "close": 109.71, "volume": 151700.0}, {"date": "2020-02-20", "close": 110.02, "volume": 30755.0}, {"date": "2020-02-21", "close": 108.45, "volume": 31043.0}, {"date": "2020-02-24", "close": 105.8, "volume": 46487.0}, {"date": "2020-02-25", "close": 104.26, "volume": 99347.0}, {"date": "2020-02-26", "close": 104.81, "volume": 49972.0}, {"date": "2020-02-27", "close": 103.57, "volume": 49386.0}, {"date": "2020-02-28", "close": 98.85, "volume": 160742.0}, {"date": "2020-03-02", "close": 102.55, "volume": 136686.0}, {"date": "2020-03-03", "close": 100.04, "volume": 78797.0}, {"date": "2020-03-04", "close": 102.69, "volume": 45429.0}, {"date": "2020-03-05", "close": 104.23, "volume": 116028.0}, {"date": "2020-03-06", "close": 100.96, "volume": 158140.0}, {"date": "2020-03-09", "close": 92.53, "volume": 64777.0}, {"date": "2020-03-10", "close": 96.63, "volume": 115617.0}, {"date": "2020-03-11", "close": 92.76, "volume": 108325.0}, {"date": "2020-03-12", "close": 82.1, "volume": 257494.0}, {"date": "2020-03-13", "close": 87.11, "volume": 109895.0}, {"date": "2020-03-16", "close": 79.87, "volume": 124227.0}, {"date": "2020-03-17", "close": 79.59, "volume": 112539.0}, {"date": "2020-03-18", "close": 71.1, "volume": 82458.0}, {"date": "2020-03-19", "close": 72.44, "volume": 128642.0}, {"date": "2020-03-20", "close": 67.33, "volume": 142514.0}, {"date": "2020-03-23", "close": 58.7, "volume": 252669.0}, {"date": "2020-03-24", "close": 68.84, "volume": 93407.0}, {"date": "2020-03-25", "close": 76.88, "volume": 98446.0}, {"date": "2020-03-26", "close": 79.39, "volume": 63313.0}, {"date": "2020-03-27", "close": 78.65, "volume": 52311.0}, {"date": "2020-03-30", "close": 76.36, "volume": 43139.0}, {"date": "2020-03-31", "close": 77.12, "volume": 84481.0}, {"date": "2020-04-01", "close": 73.48, "volume": 44583.0}, {"date": "2020-04-02", "close": 70.62, "volume": 121803.0}, {"date": "2020-04-03", "close": 70.49, "volume": 259048.0}, {"date": "2020-04-06", "close": 73.57, "volume": 77288.0}, {"date": "2020-04-07", "close": 75.9, "volume": 91385.0}, {"date": "2020-04-08", "close": 80.96, "volume": 69462.0}, {"date": "2020-04-09", "close": 83.28, "volume": 193485.0}, {"date": "2020-04-13", "close": 82.2, "volume": 55040.0}, {"date": "2020-04-14", "close": 82.93, "volume": 163306.0}, {"date": "2020-04-15", "close": 80.9, "volume": 59142.0}, {"date": "2020-04-16", "close": 81.4, "volume": 68282.0}, {"date": "2020-04-17", "close": 81.87, "volume": 43144.0}, {"date": "2020-04-20", "close": 83.75, "volume": 45626.0}, {"date": "2020-04-21", "close": 80.56, "volume": 44753.0}, {"date": "2020-04-22", "close": 80.2, "volume": 173266.0}, {"date": "2020-04-23", "close": 80.17, "volume": 107151.0}, {"date": "2020-04-24", "close": 81.42, "volume": 113142.0}, {"date": "2020-04-27", "close": 85.89, "volume": 132564.0}, {"date": "2020-04-28", "close": 85.48, "volume": 105548.0}, {"date": "2020-04-29", "close": 88.33, "volume": 106008.0}, {"date": "2020-04-30", "close": 86.58, "volume": 128252.0}, {"date": "2020-05-01", "close": 83.43, "volume": 72925.0}, {"date": "2020-05-04", "close": 83.04, "volume": 82445.0}, {"date": "2020-05-05", "close": 83.09, "volume": 47098.0}, {"date": "2020-05-06", "close": 83.12, "volume": 54708.0}, {"date": "2020-05-07", "close": 83.25, "volume": 183571.0}, {"date": "2020-05-08", "close": 85.01, "volume": 85019.0}, {"date": "2020-05-11", "close": 83.12, "volume": 56509.0}, {"date": "2020-05-12", "close": 80.14, "volume": 203163.0}, {"date": "2020-05-13", "close": 78.7, "volume": 48497.0}, {"date": "2020-05-14", "close": 79.75, "volume": 51587.0}, {"date": "2020-05-15", "close": 81.23, "volume": 49072.0}, {"date": "2020-05-18", "close": 82.47, "volume": 28300.0}, {"date": "2020-05-19", "close": 84.91, "volume": 43496.0}, {"date": "2020-05-20", "close": 86.7, "volume": 57363.0}, {"date": "2020-05-21", "close": 88.08, "volume": 40857.0}, {"date": "2020-05-22", "close": 87.25, "volume": 33893.0}, {"date": "2020-05-26", "close": 94.14, "volume": 77496.0}, {"date": "2020-05-27", "close": 91.89, "volume": 113004.0}, {"date": "2020-05-28", "close": 91.6, "volume": 62391.0}, {"date": "2020-05-29", "close": 93.33, "volume": 132012.0}, {"date": "2020-06-01", "close": 93.96, "volume": 80467.0}, {"date": "2020-06-02", "close": 94.45, "volume": 83647.0}, {"date": "2020-06-03", "close": 98.42, "volume": 63010.0}, {"date": "2020-06-04", "close": 101.42, "volume": 45253.0}, {"date": "2020-06-05", "close": 100.9, "volume": 65628.0}, {"date": "2020-06-08", "close": 101.95, "volume": 28009.0}, {"date": "2020-06-09", "close": 102.44, "volume": 68615.0}, {"date": "2020-06-10", "close": 101.65, "volume": 52706.0}, {"date": "2020-06-11", "close": 97.24, "volume": 62016.0}, {"date": "2020-06-12", "close": 98.67, "volume": 99623.0}, {"date": "2020-06-15", "close": 98.51, "volume": 54478.0}, {"date": "2020-06-16", "close": 100.39, "volume": 79595.0}, {"date": "2020-06-17", "close": 101.35, "volume": 57789.0}, {"date": "2020-06-18", "close": 101.9, "volume": 40899.0}, {"date": "2020-06-19", "close": 101.06, "volume": 57256.0}, {"date": "2020-06-22", "close": 101.27, "volume": 41426.0}, {"date": "2020-06-23", "close": 99.92, "volume": 56930.0}, {"date": "2020-06-24", "close": 99.74, "volume": 67732.0}, {"date": "2020-06-25", "close": 98.46, "volume": 47564.0}, {"date": "2020-06-26", "close": 96.36, "volume": 33400.0}, {"date": "2020-06-29", "close": 99.35, "volume": 58789.0}, {"date": "2020-06-30", "close": 100.75, "volume": 37913.0}, {"date": "2020-07-01", "close": 100.32, "volume": 22063.0}, {"date": "2020-07-02", "close": 99.65, "volume": 32666.0}, {"date": "2020-07-06", "close": 102.82, "volume": 87954.0}, {"date": "2020-07-07", "close": 102.04, "volume": 51735.0}, {"date": "2020-07-08", "close": 102.08, "volume": 27210.0}, {"date": "2020-07-09", "close": 102.04, "volume": 141709.0}, {"date": "2020-07-10", "close": 101.34, "volume": 30455.0}, {"date": "2020-07-13", "close": 100.91, "volume": 32468.0}, {"date": "2020-07-14", "close": 100.48, "volume": 45282.0}, {"date": "2020-07-15", "close": 105.01, "volume": 93354.0}, {"date": "2020-07-16", "close": 101.62, "volume": 37790.0}, {"date": "2020-07-17", "close": 103.99, "volume": 53448.0}, {"date": "2020-07-20", "close": 105.47, "volume": 27242.0}, {"date": "2020-07-21", "close": 103.81, "volume": 29928.0}, {"date": "2020-07-22", "close": 106.14, "volume": 89258.0}, {"date": "2020-07-23", "close": 112.96, "volume": 56377.0}, {"date": "2020-07-24", "close": 115.91, "volume": 125045.0}, {"date": "2020-07-27", "close": 117.27, "volume": 121486.0}, {"date": "2020-07-28", "close": 116.95, "volume": 97912.0}, {"date": "2020-07-29", "close": 118.0, "volume": 72888.0}, {"date": "2020-07-30", "close": 118.9, "volume": 89341.0}, {"date": "2020-07-31", "close": 119.55, "volume": 49969.0}, {"date": "2020-08-03", "close": 118.22, "volume": 44816.0}, {"date": "2020-08-04", "close": 119.66, "volume": 51345.0}, {"date": "2020-08-05", "close": 120.23, "volume": 49962.0}, {"date": "2020-08-06", "close": 119.81, "volume": 41698.0}, {"date": "2020-08-07", "close": 116.43, "volume": 76267.0}, {"date": "2020-08-10", "close": 115.86, "volume": 50088.0}, {"date": "2020-08-11", "close": 114.98, "volume": 55454.0}, {"date": "2020-08-12", "close": 114.07, "volume": 77183.0}, {"date": "2020-08-13", "close": 115.55, "volume": 63519.0}, {"date": "2020-08-14", "close": 112.94, "volume": 119500.0}, {"date": "2020-08-17", "close": 115.56, "volume": 138594.0}, {"date": "2020-08-18", "close": 117.44, "volume": 78809.0}, {"date": "2020-08-19", "close": 119.7, "volume": 44775.0}, {"date": "2020-08-20", "close": 122.97, "volume": 100943.0}, {"date": "2020-08-21", "close": 123.98, "volume": 25352.0}, {"date": "2020-08-24", "close": 122.86, "volume": 129759.0}, {"date": "2020-08-25", "close": 123.3, "volume": 48539.0}, {"date": "2020-08-26", "close": 124.85, "volume": 91206.0}, {"date": "2020-08-27", "close": 123.98, "volume": 107756.0}, {"date": "2020-08-28", "close": 125.26, "volume": 26426.0}, {"date": "2020-08-31", "close": 125.13, "volume": 44226.0}, {"date": "2020-09-01", "close": 127.48, "volume": 84332.0}, {"date": "2020-09-02", "close": 129.65, "volume": 58543.0}, {"date": "2020-09-03", "close": 125.76, "volume": 47638.0}, {"date": "2020-09-04", "close": 125.1, "volume": 79241.0}, {"date": "2020-09-08", "close": 124.7, "volume": 264453.0}, {"date": "2020-09-09", "close": 129.18, "volume": 79275.0}, {"date": "2020-09-10", "close": 128.83, "volume": 89005.0}, {"date": "2020-09-11", "close": 128.8, "volume": 56601.0}, {"date": "2020-09-14", "close": 128.04, "volume": 44896.0}, {"date": "2020-09-15", "close": 133.79, "volume": 128648.0}, {"date": "2020-09-16", "close": 130.25, "volume": 41057.0}, {"date": "2020-09-17", "close": 128.1, "volume": 57895.0}, {"date": "2020-09-18", "close": 125.66, "volume": 33576.0}, {"date": "2020-09-21", "close": 123.33, "volume": 58451.0}, {"date": "2020-09-22", "close": 124.59, "volume": 43888.0}, {"date": "2020-09-23", "close": 123.3, "volume": 32013.0}, {"date": "2020-09-24", "close": 125.65, "volume": 45665.0}, {"date": "2020-09-25", "close": 127.91, "volume": 33965.0}, {"date": "2020-09-28", "close": 130.76, "volume": 31787.0}, {"date": "2020-09-29", "close": 131.43, "volume": 27071.0}, {"date": "2020-09-30", "close": 131.89, "volume": 43102.0}, {"date": "2020-10-01", "close": 133.04, "volume": 52632.0}, {"date": "2020-10-02", "close": 132.09, "volume": 48589.0}, {"date": "2020-10-05", "close": 134.41, "volume": 68690.0}, {"date": "2020-10-06", "close": 133.12, "volume": 30606.0}, {"date": "2020-10-07", "close": 133.2, "volume": 32847.0}, {"date": "2020-10-08", "close": 135.41, "volume": 50858.0}, {"date": "2020-10-09", "close": 136.65, "volume": 23804.0}, {"date": "2020-10-12", "close": 137.73, "volume": 6948.0}, {"date": "2020-10-13", "close": 136.85, "volume": 43291.0}, {"date": "2020-10-14", "close": 135.82, "volume": 32540.0}, {"date": "2020-10-15", "close": 135.89, "volume": 40730.0}, {"date": "2020-10-16", "close": 135.19, "volume": 26001.0}, {"date": "2020-10-19", "close": 134.66, "volume": 39219.0}, {"date": "2020-10-20", "close": 135.66, "volume": 37775.0}, {"date": "2020-10-21", "close": 135.74, "volume": 43076.0}, {"date": "2020-10-22", "close": 133.2, "volume": 36056.0}, {"date": "2020-10-23", "close": 130.0, "volume": 116153.0}, {"date": "2020-10-26", "close": 127.41, "volume": 152084.0}, {"date": "2020-10-27", "close": 127.95, "volume": 127760.0}, {"date": "2020-10-28", "close": 128.52, "volume": 153683.0}, {"date": "2020-10-29", "close": 136.32, "volume": 155426.0}, {"date": "2020-10-30", "close": 134.16, "volume": 80341.0}, {"date": "2020-11-02", "close": 135.99, "volume": 81434.0}, {"date": "2020-11-03", "close": 137.1, "volume": 40814.0}, {"date": "2020-11-04", "close": 141.07, "volume": 63458.0}, {"date": "2020-11-05", "close": 140.99, "volume": 88620.0}, {"date": "2020-11-06", "close": 144.21, "volume": 64323.0}, {"date": "2020-11-09", "close": 135.0, "volume": 288806.0}, {"date": "2020-11-10", "close": 134.38, "volume": 201126.0}, {"date": "2020-11-11", "close": 139.21, "volume": 79101.0}, {"date": "2020-11-12", "close": 137.07, "volume": 212500.0}, {"date": "2020-11-13", "close": 136.17, "volume": 290808.0}, {"date": "2020-11-16", "close": 137.76, "volume": 62260.0}, {"date": "2020-11-17", "close": 136.52, "volume": 52054.0}, {"date": "2020-11-18", "close": 136.56, "volume": 41900.0}, {"date": "2020-11-19", "close": 138.41, "volume": 185681.0}, {"date": "2020-11-20", "close": 139.45, "volume": 75117.0}, {"date": "2020-11-23", "close": 133.95, "volume": 123594.0}, {"date": "2020-11-24", "close": 131.32, "volume": 79729.0}, {"date": "2020-11-25", "close": 132.06, "volume": 74078.0}, {"date": "2020-11-27", "close": 134.94, "volume": 30330.0}, {"date": "2020-11-30", "close": 138.05, "volume": 229897.0}, {"date": "2020-12-01", "close": 140.03, "volume": 59281.0}, {"date": "2020-12-02", "close": 135.68, "volume": 87988.0}, {"date": "2020-12-03", "close": 134.84, "volume": 52047.0}, {"date": "2020-12-04", "close": 131.67, "volume": 65009.0}, {"date": "2020-12-07", "close": 132.61, "volume": 43374.0}, {"date": "2020-12-08", "close": 132.11, "volume": 39138.0}, {"date": "2020-12-09", "close": 130.97, "volume": 69318.0}, {"date": "2020-12-10", "close": 130.63, "volume": 36366.0}, {"date": "2020-12-11", "close": 128.62, "volume": 46698.0}, {"date": "2020-12-14", "close": 129.87, "volume": 39965.0}, {"date": "2020-12-15", "close": 130.28, "volume": 63616.0}, {"date": "2020-12-16", "close": 132.87, "volume": 206230.0}, {"date": "2020-12-17", "close": 132.09, "volume": 25445.0}, {"date": "2020-12-18", "close": 132.82, "volume": 73173.0}, {"date": "2020-12-21", "close": 133.3, "volume": 62143.0}, {"date": "2020-12-22", "close": 136.2, "volume": 110286.0}, {"date": "2020-12-23", "close": 133.7, "volume": 35169.0}, {"date": "2020-12-24", "close": 135.86, "volume": 16030.0}, {"date": "2020-12-28", "close": 134.19, "volume": 10735.0}, {"date": "2020-12-29", "close": 135.96, "volume": 31294.0}, {"date": "2020-12-30", "close": 135.48, "volume": 62292.0}, {"date": "2020-12-31", "close": 136.76, "volume": 29987.0}, {"date": "2021-01-04", "close": 133.87, "volume": 56532.0}, {"date": "2021-01-05", "close": 135.09, "volume": 40566.0}, {"date": "2021-01-06", "close": 134.74, "volume": 47353.0}, {"date": "2021-01-07", "close": 135.13, "volume": 62193.0}, {"date": "2021-01-08", "close": 141.93, "volume": 43485.0}, {"date": "2021-01-11", "close": 137.8, "volume": 42080.0}, {"date": "2021-01-12", "close": 135.09, "volume": 29365.0}, {"date": "2021-01-13", "close": 135.71, "volume": 36454.0}, {"date": "2021-01-14", "close": 137.64, "volume": 32408.0}, {"date": "2021-01-15", "close": 138.61, "volume": 16350.0}, {"date": "2021-01-19", "close": 138.68, "volume": 30140.0}, {"date": "2021-01-20", "close": 141.67, "volume": 53786.0}, {"date": "2021-01-21", "close": 140.67, "volume": 24973.0}, {"date": "2021-01-22", "close": 136.3, "volume": 46119.0}, {"date": "2021-01-25", "close": 138.46, "volume": 26397.0}, {"date": "2021-01-26", "close": 137.77, "volume": 29010.0}, {"date": "2021-01-27", "close": 135.42, "volume": 51538.0}, {"date": "2021-01-28", "close": 136.92, "volume": 29512.0}, {"date": "2021-01-29", "close": 136.85, "volume": 47029.0}, {"date": "2021-02-01", "close": 138.73, "volume": 26259.0}, {"date": "2021-02-02", "close": 142.36, "volume": 41968.0}, {"date": "2021-02-03", "close": 139.13, "volume": 20559.0}, {"date": "2021-02-04", "close": 139.32, "volume": 36248.0}, {"date": "2021-02-05", "close": 142.43, "volume": 24491.0}, {"date": "2021-02-08", "close": 144.36, "volume": 32508.0}, {"date": "2021-02-09", "close": 150.86, "volume": 207241.0}, {"date": "2021-02-10", "close": 154.44, "volume": 42699.0}, {"date": "2021-02-11", "close": 150.85, "volume": 53069.0}, {"date": "2021-02-12", "close": 149.16, "volume": 37949.0}, {"date": "2021-02-16", "close": 149.18, "volume": 48361.0}, {"date": "2021-02-17", "close": 149.61, "volume": 35183.0}, {"date": "2021-02-18", "close": 150.66, "volume": 29748.0}, {"date": "2021-02-19", "close": 153.6, "volume": 39004.0}, {"date": "2021-02-22", "close": 151.99, "volume": 47536.0}, {"date": "2021-02-23", "close": 152.02, "volume": 51472.0}, {"date": "2021-02-24", "close": 153.29, "volume": 24243.0}, {"date": "2021-02-25", "close": 149.35, "volume": 30873.0}, {"date": "2021-02-26", "close": 151.27, "volume": 50519.0}, {"date": "2021-03-01", "close": 151.3, "volume": 77512.0}, {"date": "2021-03-02", "close": 154.83, "volume": 53426.0}, {"date": "2021-03-03", "close": 156.69, "volume": 40154.0}, {"date": "2021-03-04", "close": 152.77, "volume": 52574.0}, {"date": "2021-03-05", "close": 148.35, "volume": 65639.0}, {"date": "2021-03-08", "close": 149.45, "volume": 35375.0}, {"date": "2021-03-09", "close": 152.92, "volume": 29822.0}, {"date": "2021-03-10", "close": 150.89, "volume": 34092.0}, {"date": "2021-03-11", "close": 153.41, "volume": 195944.0}, {"date": "2021-03-12", "close": 151.78, "volume": 36711.0}, {"date": "2021-03-15", "close": 151.31, "volume": 26129.0}, {"date": "2021-03-16", "close": 152.14, "volume": 25540.0}, {"date": "2021-03-17", "close": 151.95, "volume": 84577.0}, {"date": "2021-03-18", "close": 147.01, "volume": 38606.0}, {"date": "2021-03-19", "close": 149.04, "volume": 43839.0}, {"date": "2021-03-22", "close": 151.39, "volume": 55186.0}, {"date": "2021-03-23", "close": 149.09, "volume": 36514.0}, {"date": "2021-03-24", "close": 149.61, "volume": 42092.0}, {"date": "2021-03-25", "close": 147.72, "volume": 42966.0}, {"date": "2021-03-26", "close": 149.79, "volume": 52627.0}, {"date": "2021-03-29", "close": 146.48, "volume": 47964.0}, {"date": "2021-03-30", "close": 146.18, "volume": 45105.0}, {"date": "2021-03-31", "close": 148.19, "volume": 39992.0}, {"date": "2021-04-01", "close": 153.09, "volume": 38555.0}, {"date": "2021-04-05", "close": 149.84, "volume": 43920.0}, {"date": "2021-04-06", "close": 151.14, "volume": 34853.0}, {"date": "2021-04-07", "close": 151.87, "volume": 39688.0}, {"date": "2021-04-08", "close": 154.59, "volume": 34967.0}, {"date": "2021-04-09", "close": 156.61, "volume": 53262.0}, {"date": "2021-04-12", "close": 157.31, "volume": 47793.0}, {"date": "2021-04-13", "close": 160.5, "volume": 52972.0}, {"date": "2021-04-14", "close": 161.68, "volume": 33352.0}, {"date": "2021-04-15", "close": 163.39, "volume": 34009.0}, {"date": "2021-04-16", "close": 164.82, "volume": 27724.0}, {"date": "2021-04-19", "close": 162.77, "volume": 29719.0}, {"date": "2021-04-20", "close": 161.54, "volume": 26582.0}, {"date": "2021-04-21", "close": 164.58, "volume": 21396.0}, {"date": "2021-04-22", "close": 166.36, "volume": 34609.0}, {"date": "2021-04-23", "close": 167.7, "volume": 48202.0}, {"date": "2021-04-26", "close": 169.33, "volume": 69550.0}, {"date": "2021-04-27", "close": 174.6, "volume": 38210.0}, {"date": "2021-04-28", "close": 167.91, "volume": 99052.0}, {"date": "2021-04-29", "close": 165.66, "volume": 40670.0}, {"date": "2021-04-30", "close": 162.25, "volume": 50821.0}, {"date": "2021-05-03", "close": 162.25, "volume": 41007.0}, {"date": "2021-05-04", "close": 159.91, "volume": 80060.0}, {"date": "2021-05-05", "close": 163.17, "volume": 70113.0}, {"date": "2021-05-06", "close": 160.59, "volume": 31529.0}, {"date": "2021-05-07", "close": 163.62, "volume": 39913.0}, {"date": "2021-05-10", "close": 162.25, "volume": 35961.0}, {"date": "2021-05-11", "close": 158.08, "volume": 78555.0}, {"date": "2021-05-12", "close": 155.4, "volume": 55397.0}, {"date": "2021-05-13", "close": 155.05, "volume": 70131.0}, {"date": "2021-05-14", "close": 156.2, "volume": 75365.0}, {"date": "2021-05-17", "close": 157.16, "volume": 46334.0}, {"date": "2021-05-18", "close": 161.75, "volume": 138080.0}, {"date": "2021-05-19", "close": 159.98, "volume": 98182.0}, {"date": "2021-05-20", "close": 163.84, "volume": 53754.0}, {"date": "2021-05-21", "close": 159.94, "volume": 48346.0}, {"date": "2021-05-24", "close": 160.08, "volume": 12757.0}, {"date": "2021-05-25", "close": 160.81, "volume": 55567.0}, {"date": "2021-05-26", "close": 160.85, "volume": 73598.0}, {"date": "2021-05-27", "close": 162.29, "volume": 91057.0}, {"date": "2021-05-28", "close": 162.39, "volume": 19662.0}, {"date": "2021-06-01", "close": 162.26, "volume": 40217.0}, {"date": "2021-06-02", "close": 162.51, "volume": 18250.0}, {"date": "2021-06-03", "close": 163.68, "volume": 28167.0}, {"date": "2021-06-04", "close": 165.02, "volume": 21310.0}, {"date": "2021-06-07", "close": 166.0, "volume": 44523.0}, {"date": "2021-06-08", "close": 168.86, "volume": 35249.0}, {"date": "2021-06-09", "close": 169.72, "volume": 45199.0}, {"date": "2021-06-10", "close": 170.64, "volume": 18221.0}, {"date": "2021-06-11", "close": 172.69, "volume": 24318.0}, {"date": "2021-06-14", "close": 171.79, "volume": 16288.0}, {"date": "2021-06-15", "close": 171.36, "volume": 35638.0}, {"date": "2021-06-16", "close": 170.07, "volume": 37571.0}, {"date": "2021-06-17", "close": 170.51, "volume": 81487.0}, {"date": "2021-06-18", "close": 170.75, "volume": 45530.0}, {"date": "2021-06-21", "close": 174.42, "volume": 31999.0}, {"date": "2021-06-22", "close": 174.3, "volume": 22738.0}, {"date": "2021-06-23", "close": 174.1, "volume": 18565.0}, {"date": "2021-06-24", "close": 174.07, "volume": 47843.0}, {"date": "2021-06-25", "close": 173.73, "volume": 20713.0}, {"date": "2021-06-28", "close": 173.57, "volume": 24453.0}, {"date": "2021-06-29", "close": 173.47, "volume": 14900.0}, {"date": "2021-06-30", "close": 171.26, "volume": 24174.0}, {"date": "2021-07-01", "close": 172.25, "volume": 20334.0}, {"date": "2021-07-02", "close": 174.64, "volume": 17312.0}, {"date": "2021-07-06", "close": 175.43, "volume": 31347.0}, {"date": "2021-07-07", "close": 174.75, "volume": 24184.0}, {"date": "2021-07-08", "close": 174.97, "volume": 36400.0}, {"date": "2021-07-09", "close": 178.14, "volume": 18144.0}, {"date": "2021-07-12", "close": 179.06, "volume": 12319.0}, {"date": "2021-07-13", "close": 178.16, "volume": 17688.0}, {"date": "2021-07-14", "close": 178.35, "volume": 13182.0}, {"date": "2021-07-15", "close": 175.9, "volume": 95723.0}, {"date": "2021-07-16", "close": 180.53, "volume": 60421.0}, {"date": "2021-07-19", "close": 174.87, "volume": 25986.0}, {"date": "2021-07-20", "close": 178.87, "volume": 17476.0}, {"date": "2021-07-21", "close": 184.89, "volume": 34572.0}, {"date": "2021-07-22", "close": 182.55, "volume": 18643.0}, {"date": "2021-07-23", "close": 182.16, "volume": 47392.0}, {"date": "2021-07-26", "close": 180.69, "volume": 24361.0}, {"date": "2021-07-27", "close": 184.58, "volume": 49029.0}, {"date": "2021-07-28", "close": 187.37, "volume": 37545.0}, {"date": "2021-07-29", "close": 189.01, "volume": 29871.0}, {"date": "2021-07-30", "close": 185.96, "volume": 52338.0}, {"date": "2021-08-02", "close": 186.65, "volume": 14229.0}, {"date": "2021-08-03", "close": 186.21, "volume": 24331.0}, {"date": "2021-08-04", "close": 189.5, "volume": 20705.0}, {"date": "2021-08-05", "close": 190.81, "volume": 16721.0}, {"date": "2021-08-06", "close": 189.37, "volume": 16405.0}, {"date": "2021-08-09", "close": 189.25, "volume": 14508.0}, {"date": "2021-08-10", "close": 189.76, "volume": 28231.0}, {"date": "2021-08-11", "close": 189.7, "volume": 30859.0}, {"date": "2021-08-12", "close": 190.14, "volume": 20573.0}, {"date": "2021-08-13", "close": 189.16, "volume": 18243.0}, {"date": "2021-08-16", "close": 188.36, "volume": 35583.0}, {"date": "2021-08-17", "close": 186.45, "volume": 17174.0}, {"date": "2021-08-18", "close": 182.83, "volume": 25020.0}, {"date": "2021-08-19", "close": 184.9, "volume": 28965.0}, {"date": "2021-08-20", "close": 187.21, "volume": 15633.0}, {"date": "2021-08-23", "close": 188.32, "volume": 9415.0}, {"date": "2021-08-24", "close": 188.34, "volume": 11354.0}, {"date": "2021-08-25", "close": 188.33, "volume": 12644.0}, {"date": "2021-08-26", "close": 187.03, "volume": 24536.0}, {"date": "2021-08-27", "close": 184.74, "volume": 16809.0}, {"date": "2021-08-30", "close": 186.38, "volume": 12936.0}, {"date": "2021-08-31", "close": 186.07, "volume": 49256.0}, {"date": "2021-09-01", "close": 187.79, "volume": 44019.0}, {"date": "2021-09-02", "close": 190.04, "volume": 13194.0}, {"date": "2021-09-03", "close": 188.89, "volume": 13113.0}, {"date": "2021-09-07", "close": 186.97, "volume": 10420.0}, {"date": "2021-09-08", "close": 187.27, "volume": 16314.0}, {"date": "2021-09-09", "close": 187.565, "volume": 12945.0}, {"date": "2021-09-10", "close": 189.12, "volume": 23155.0}, {"date": "2021-09-13", "close": 184.37, "volume": 19301.0}, {"date": "2021-09-14", "close": 182.5, "volume": 14490.0}, {"date": "2021-09-15", "close": 192.31, "volume": 95217.0}, {"date": "2021-09-16", "close": 192.26, "volume": 165701.0}, {"date": "2021-09-17", "close": 186.71, "volume": 107752.0}, {"date": "2021-09-20", "close": 186.53, "volume": 66263.0}, {"date": "2021-09-21", "close": 185.79, "volume": 27031.0}, {"date": "2021-09-22", "close": 191.12, "volume": 55341.0}, {"date": "2021-09-23", "close": 191.15, "volume": 60713.0}, {"date": "2021-09-24", "close": 191.02, "volume": 36974.0}, {"date": "2021-09-27", "close": 185.85, "volume": 81837.0}, {"date": "2021-09-28", "close": 183.5, "volume": 32952.0}, {"date": "2021-09-29", "close": 181.13, "volume": 33685.0}, {"date": "2021-09-30", "close": 180.48, "volume": 39068.0}, {"date": "2021-10-01", "close": 182.52, "volume": 22514.0}, {"date": "2021-10-04", "close": 178.95, "volume": 25979.0}, {"date": "2021-10-05", "close": 180.15, "volume": 28731.0}, {"date": "2021-10-06", "close": 180.96, "volume": 32585.0}, {"date": "2021-10-07", "close": 184.98, "volume": 39998.0}, {"date": "2021-10-08", "close": 183.98, "volume": 26197.0}, {"date": "2021-10-11", "close": 183.2, "volume": 19603.0}, {"date": "2021-10-12", "close": 183.59, "volume": 20215.0}, {"date": "2021-10-13", "close": 188.9, "volume": 36119.0}, {"date": "2021-10-14", "close": 191.27, "volume": 20037.0}, {"date": "2021-10-15", "close": 194.4, "volume": 17562.0}, {"date": "2021-10-18", "close": 195.86, "volume": 35499.0}, {"date": "2021-10-19", "close": 196.84, "volume": 12380.0}, {"date": "2021-10-20", "close": 199.48, "volume": 15885.0}, {"date": "2021-10-21", "close": 200.16, "volume": 19524.0}, {"date": "2021-10-22", "close": 202.08, "volume": 20562.0}, {"date": "2021-10-25", "close": 201.73, "volume": 38544.0}, {"date": "2021-10-26", "close": 198.45, "volume": 35023.0}, {"date": "2021-10-27", "close": 198.72, "volume": 44027.0}, {"date": "2021-10-28", "close": 201.43, "volume": 27396.0}, {"date": "2021-10-29", "close": 199.92, "volume": 37537.0}, {"date": "2021-11-01", "close": 197.05, "volume": 17541.0}, {"date": "2021-11-02", "close": 195.78, "volume": 28277.0}, {"date": "2021-11-03", "close": 195.3, "volume": 33459.0}, {"date": "2021-11-04", "close": 197.04, "volume": 30695.0}, {"date": "2021-11-05", "close": 195.9, "volume": 28883.0}, {"date": "2021-11-08", "close": 198.83, "volume": 76720.0}, {"date": "2021-11-09", "close": 196.37, "volume": 48321.0}, {"date": "2021-11-10", "close": 191.72, "volume": 36059.0}, {"date": "2021-11-11", "close": 192.46, "volume": 28537.0}, {"date": "2021-11-12", "close": 196.01, "volume": 45423.0}, {"date": "2021-11-15", "close": 194.32, "volume": 34282.0}, {"date": "2021-11-16", "close": 194.65, "volume": 85837.0}, {"date": "2021-11-17", "close": 191.36, "volume": 33828.0}, {"date": "2021-11-18", "close": 191.68, "volume": 51974.0}, {"date": "2021-11-19", "close": 195.88, "volume": 38885.0}, {"date": "2021-11-22", "close": 198.93, "volume": 43301.0}, {"date": "2021-11-23", "close": 199.79, "volume": 25334.0}, {"date": "2021-11-24", "close": 200.5, "volume": 32384.0}, {"date": "2021-11-26", "close": 193.69, "volume": 27004.0}, {"date": "2021-11-29", "close": 198.42, "volume": 42866.0}, {"date": "2021-11-30", "close": 192.54, "volume": 87577.0}, {"date": "2021-12-01", "close": 190.64, "volume": 36094.0}, {"date": "2021-12-02", "close": 194.97, "volume": 38208.0}, {"date": "2021-12-03", "close": 189.46, "volume": 31797.0}, {"date": "2021-12-06", "close": 192.2, "volume": 51015.0}, {"date": "2021-12-07", "close": 197.3, "volume": 36096.0}, {"date": "2021-12-08", "close": 195.83, "volume": 18273.0}, {"date": "2021-12-09", "close": 193.17, "volume": 29538.0}, {"date": "2021-12-10", "close": 192.74, "volume": 40518.0}, {"date": "2021-12-13", "close": 192.5, "volume": 49731.0}, {"date": "2021-12-14", "close": 188.9, "volume": 47525.0}, {"date": "2021-12-15", "close": 188.8, "volume": 107538.0}, {"date": "2021-12-16", "close": 187.72, "volume": 129503.0}, {"date": "2021-12-17", "close": 189.2, "volume": 106970.0}, {"date": "2021-12-20", "close": 182.59, "volume": 50552.0}, {"date": "2021-12-21", "close": 188.0, "volume": 56153.0}, {"date": "2021-12-22", "close": 191.61, "volume": 33003.0}, {"date": "2021-12-23", "close": 192.71, "volume": 27059.0}, {"date": "2021-12-27", "close": 195.5, "volume": 14168.0}, {"date": "2021-12-28", "close": 193.02, "volume": 23512.0}, {"date": "2021-12-29", "close": 194.77, "volume": 44172.0}, {"date": "2021-12-30", "close": 196.34, "volume": 37724.0}, {"date": "2021-12-31", "close": 193.28, "volume": 41462.0}, {"date": "2022-01-03", "close": 193.28, "volume": 26753.0}, {"date": "2022-01-04", "close": 189.6, "volume": 59900.0}, {"date": "2022-01-05", "close": 182.01, "volume": 136830.0}, {"date": "2022-01-06", "close": 180.83, "volume": 73210.0}, {"date": "2022-01-07", "close": 176.08, "volume": 52249.0}, {"date": "2022-01-10", "close": 172.35, "volume": 65306.0}, {"date": "2022-01-11", "close": 172.91, "volume": 80048.0}, {"date": "2022-01-12", "close": 173.33, "volume": 85766.0}, {"date": "2022-01-13", "close": 170.24, "volume": 87913.0}, {"date": "2022-01-14", "close": 165.44, "volume": 83926.0}, {"date": "2022-01-18", "close": 162.64, "volume": 77552.0}, {"date": "2022-01-19", "close": 161.72, "volume": 94237.0}, {"date": "2022-01-20", "close": 159.47, "volume": 80955.0}, {"date": "2022-01-21", "close": 155.09, "volume": 54135.0}, {"date": "2022-01-24", "close": 156.87, "volume": 156633.0}, {"date": "2022-01-25", "close": 157.28, "volume": 207976.0}, {"date": "2022-01-26", "close": 158.62, "volume": 153976.0}, {"date": "2022-01-27", "close": 153.5, "volume": 139150.0}, {"date": "2022-01-28", "close": 154.34, "volume": 98274.0}, {"date": "2022-01-31", "close": 159.38, "volume": 161144.0}, {"date": "2022-02-01", "close": 158.98, "volume": 72323.0}, {"date": "2022-02-02", "close": 160.48, "volume": 86690.0}, {"date": "2022-02-03", "close": 155.55, "volume": 107831.0}, {"date": "2022-02-04", "close": 156.13, "volume": 75559.0}, {"date": "2022-02-07", "close": 155.65, "volume": 69656.0}, {"date": "2022-02-08", "close": 158.96, "volume": 105852.0}, {"date": "2022-02-09", "close": 161.21, "volume": 51891.0}, {"date": "2022-02-10", "close": 156.99, "volume": 56573.0}, {"date": "2022-02-11", "close": 152.28, "volume": 84234.0}, {"date": "2022-02-14", "close": 151.69, "volume": 95643.0}, {"date": "2022-02-15", "close": 151.24, "volume": 265629.0}, {"date": "2022-02-16", "close": 149.36, "volume": 82037.0}, {"date": "2022-02-17", "close": 140.96, "volume": 120742.0}, {"date": "2022-02-18", "close": 138.07, "volume": 66003.0}, {"date": "2022-02-22", "close": 136.89, "volume": 95360.0}, {"date": "2022-02-23", "close": 137.91, "volume": 113860.0}, {"date": "2022-02-24", "close": 144.38, "volume": 187421.0}, {"date": "2022-02-25", "close": 145.0, "volume": 111419.0}, {"date": "2022-02-28", "close": 142.27, "volume": 126097.0}, {"date": "2022-03-01", "close": 142.11, "volume": 114890.0}, {"date": "2022-03-02", "close": 143.47, "volume": 50832.0}, {"date": "2022-03-03", "close": 141.65, "volume": 44624.0}, {"date": "2022-03-04", "close": 141.13, "volume": 59829.0}, {"date": "2022-03-07", "close": 133.8, "volume": 72790.0}, {"date": "2022-03-08", "close": 133.84, "volume": 121762.0}, {"date": "2022-03-09", "close": 135.42, "volume": 122353.0}, {"date": "2022-03-10", "close": 133.33, "volume": 109677.0}, {"date": "2022-03-11", "close": 134.05, "volume": 103188.0}, {"date": "2022-03-14", "close": 134.19, "volume": 159522.0}, {"date": "2022-03-15", "close": 131.91, "volume": 55449.0}, {"date": "2022-03-16", "close": 140.79, "volume": 72795.0}, {"date": "2022-03-17", "close": 141.45, "volume": 54854.0}, {"date": "2022-03-18", "close": 142.72, "volume": 159511.0}, {"date": "2022-03-21", "close": 142.11, "volume": 80795.0}, {"date": "2022-03-22", "close": 143.74, "volume": 47039.0}, {"date": "2022-03-23", "close": 144.49, "volume": 73062.0}, {"date": "2022-03-24", "close": 142.1, "volume": 68396.0}, {"date": "2022-03-25", "close": 142.11, "volume": 69496.0}, {"date": "2022-03-28", "close": 142.57, "volume": 50385.0}, {"date": "2022-03-29", "close": 147.89, "volume": 57795.0}, {"date": "2022-03-30", "close": 145.28, "volume": 42191.0}, {"date": "2022-03-31", "close": 144.88, "volume": 36398.0}, {"date": "2022-04-01", "close": 144.12, "volume": 39410.0}, {"date": "2022-04-04", "close": 145.32, "volume": 39095.0}, {"date": "2022-04-05", "close": 143.63, "volume": 28808.0}, {"date": "2022-04-06", "close": 142.14, "volume": 42257.0}, {"date": "2022-04-07", "close": 143.86, "volume": 75861.0}, {"date": "2022-04-08", "close": 139.78, "volume": 191452.0}, {"date": "2022-04-11", "close": 139.09, "volume": 52327.0}, {"date": "2022-04-12", "close": 135.89, "volume": 54172.0}, {"date": "2022-04-13", "close": 137.84, "volume": 47668.0}, {"date": "2022-04-14", "close": 135.94, "volume": 40779.0}, {"date": "2022-04-18", "close": 133.03, "volume": 33276.0}, {"date": "2022-04-19", "close": 136.79, "volume": 42134.0}, {"date": "2022-04-20", "close": 137.42, "volume": 44742.0}, {"date": "2022-04-21", "close": 134.95, "volume": 70652.0}, {"date": "2022-04-22", "close": 131.31, "volume": 56952.0}, {"date": "2022-04-25", "close": 130.95, "volume": 53871.0}, {"date": "2022-04-26", "close": 124.4, "volume": 93670.0}, {"date": "2022-04-27", "close": 124.13, "volume": 183128.0}, {"date": "2022-04-28", "close": 128.62, "volume": 285725.0}, {"date": "2022-04-29", "close": 124.89, "volume": 89666.0}, {"date": "2022-05-02", "close": 123.38, "volume": 53830.0}, {"date": "2022-05-03", "close": 121.96, "volume": 50640.0}, {"date": "2022-05-04", "close": 124.42, "volume": 50650.0}, {"date": "2022-05-05", "close": 120.58, "volume": 84219.0}, {"date": "2022-05-06", "close": 121.9, "volume": 103291.0}, {"date": "2022-05-09", "close": 119.64, "volume": 113776.0}, {"date": "2022-05-10", "close": 118.33, "volume": 124446.0}, {"date": "2022-05-11", "close": 116.8, "volume": 103895.0}, {"date": "2022-05-12", "close": 116.75, "volume": 142870.0}, {"date": "2022-05-13", "close": 123.67, "volume": 91795.0}, {"date": "2022-05-16", "close": 124.56, "volume": 42520.0}, {"date": "2022-05-17", "close": 125.74, "volume": 52817.0}, {"date": "2022-05-18", "close": 119.68, "volume": 49117.0}, {"date": "2022-05-19", "close": 120.17, "volume": 52385.0}, {"date": "2022-05-20", "close": 121.76, "volume": 46206.0}, {"date": "2022-05-23", "close": 121.76, "volume": 21399.0}, {"date": "2022-05-24", "close": 117.73, "volume": 34684.0}, {"date": "2022-05-25", "close": 117.59, "volume": 29778.0}, {"date": "2022-05-26", "close": 120.45, "volume": 27151.0}, {"date": "2022-05-27", "close": 125.95, "volume": 61000.0}, {"date": "2022-05-31", "close": 128.13, "volume": 80330.0}, {"date": "2022-06-01", "close": 124.33, "volume": 29222.0}, {"date": "2022-06-02", "close": 127.45, "volume": 41338.0}, {"date": "2022-06-03", "close": 124.66, "volume": 40025.0}, {"date": "2022-06-06", "close": 125.65, "volume": 25909.0}, {"date": "2022-06-07", "close": 126.82, "volume": 27278.0}, {"date": "2022-06-08", "close": 128.38, "volume": 84788.0}, {"date": "2022-06-09", "close": 126.2, "volume": 112542.0}, {"date": "2022-06-10", "close": 120.9, "volume": 47571.0}, {"date": "2022-06-13", "close": 118.54, "volume": 91373.0}, {"date": "2022-06-14", "close": 118.09, "volume": 56986.0}, {"date": "2022-06-15", "close": 120.1, "volume": 65674.0}, {"date": "2022-06-16", "close": 112.76, "volume": 87994.0}, {"date": "2022-06-17", "close": 115.1, "volume": 79192.0}, {"date": "2022-06-21", "close": 116.54, "volume": 35634.0}, {"date": "2022-06-22", "close": 117.1, "volume": 64473.0}, {"date": "2022-06-23", "close": 119.69, "volume": 54685.0}, {"date": "2022-06-24", "close": 123.58, "volume": 79850.0}, {"date": "2022-06-27", "close": 120.18, "volume": 38093.0}, {"date": "2022-06-28", "close": 119.54, "volume": 35950.0}, {"date": "2022-06-29", "close": 120.13, "volume": 96812.0}, {"date": "2022-06-30", "close": 122.91, "volume": 62841.0}, {"date": "2022-07-01", "close": 122.91, "volume": 24269.0}, {"date": "2022-07-05", "close": 125.02, "volume": 57868.0}, {"date": "2022-07-06", "close": 124.12, "volume": 67358.0}, {"date": "2022-07-07", "close": 127.18, "volume": 75708.0}, {"date": "2022-07-08", "close": 128.57, "volume": 44001.0}, {"date": "2022-07-11", "close": 126.79, "volume": 119560.0}, {"date": "2022-07-12", "close": 129.48, "volume": 60807.0}, {"date": "2022-07-13", "close": 128.57, "volume": 119981.0}, {"date": "2022-07-14", "close": 125.11, "volume": 135079.0}, {"date": "2022-07-15", "close": 125.08, "volume": 105702.0}, {"date": "2022-07-18", "close": 126.88, "volume": 38407.0}, {"date": "2022-07-19", "close": 129.92, "volume": 38311.0}, {"date": "2022-07-20", "close": 132.82, "volume": 48365.0}, {"date": "2022-07-21", "close": 134.23, "volume": 57113.0}, {"date": "2022-07-22", "close": 131.9, "volume": 38332.0}, {"date": "2022-07-25", "close": 132.42, "volume": 48416.0}, {"date": "2022-07-26", "close": 129.66, "volume": 63461.0}, {"date": "2022-07-27", "close": 131.61, "volume": 77991.0}, {"date": "2022-07-28", "close": 131.85, "volume": 41668.0}, {"date": "2022-07-29", "close": 133.84, "volume": 60127.0}, {"date": "2022-08-01", "close": 134.01, "volume": 35895.0}, {"date": "2022-08-02", "close": 133.88, "volume": 132199.0}, {"date": "2022-08-03", "close": 132.07, "volume": 36416.0}, {"date": "2022-08-04", "close": 132.16, "volume": 29284.0}, {"date": "2022-08-05", "close": 131.57, "volume": 46145.0}, {"date": "2022-08-08", "close": 132.48, "volume": 38603.0}, {"date": "2022-08-09", "close": 128.71, "volume": 44715.0}, {"date": "2022-08-10", "close": 134.58, "volume": 27047.0}, {"date": "2022-08-11", "close": 134.81, "volume": 27064.0}, {"date": "2022-08-12", "close": 139.33, "volume": 45934.0}, {"date": "2022-08-15", "close": 138.24, "volume": 33695.0}, {"date": "2022-08-16", "close": 138.65, "volume": 45735.0}, {"date": "2022-08-17", "close": 136.0, "volume": 33230.0}, {"date": "2022-08-18", "close": 136.42, "volume": 29454.0}, {"date": "2022-08-19", "close": 134.13, "volume": 55577.0}, {"date": "2022-08-22", "close": 131.73, "volume": 68354.0}, {"date": "2022-08-23", "close": 132.01, "volume": 36250.0}, {"date": "2022-08-24", "close": 132.6, "volume": 37165.0}, {"date": "2022-08-25", "close": 133.0, "volume": 36181.0}, {"date": "2022-08-26", "close": 128.21, "volume": 60978.0}, {"date": "2022-08-29", "close": 125.93, "volume": 31115.0}, {"date": "2022-08-30", "close": 124.09, "volume": 40155.0}, {"date": "2022-08-31", "close": 125.07, "volume": 82001.0}, {"date": "2022-09-01", "close": 121.81, "volume": 76403.0}, {"date": "2022-09-02", "close": 120.61, "volume": 44807.0}, {"date": "2022-09-06", "close": 120.3, "volume": 77370.0}, {"date": "2022-09-07", "close": 123.16, "volume": 53884.0}, {"date": "2022-09-08", "close": 126.3, "volume": 34974.0}, {"date": "2022-09-09", "close": 129.71, "volume": 32220.0}, {"date": "2022-09-12", "close": 130.97, "volume": 25909.0}, {"date": "2022-09-13", "close": 126.49, "volume": 55851.0}, {"date": "2022-09-14", "close": 125.07, "volume": 30173.0}, {"date": "2022-09-15", "close": 123.68, "volume": 61729.0}, {"date": "2022-09-16", "close": 120.74, "volume": 57141.0}, {"date": "2022-09-19", "close": 120.61, "volume": 36503.0}, {"date": "2022-09-20", "close": 116.8, "volume": 88583.0}, {"date": "2022-09-21", "close": 118.95, "volume": 81172.0}, {"date": "2022-09-22", "close": 115.95, "volume": 47950.0}, {"date": "2022-09-23", "close": 114.64, "volume": 69506.0}, {"date": "2022-09-26", "close": 115.96, "volume": 167307.0}, {"date": "2022-09-27", "close": 118.73, "volume": 113940.0}, {"date": "2022-09-28", "close": 119.67, "volume": 73810.0}, {"date": "2022-09-29", "close": 117.99, "volume": 133920.0}, {"date": "2022-09-30", "close": 119.01, "volume": 107586.0}, {"date": "2022-10-03", "close": 119.82, "volume": 56408.0}, {"date": "2022-10-04", "close": 128.99, "volume": 81600.0}, {"date": "2022-10-05", "close": 126.92, "volume": 68197.0}, {"date": "2022-10-06", "close": 130.66, "volume": 383323.0}, {"date": "2022-10-07", "close": 121.49, "volume": 74940.0}, {"date": "2022-10-10", "close": 122.22, "volume": 16453.0}, {"date": "2022-10-11", "close": 118.85, "volume": 56404.0}, {"date": "2022-10-12", "close": 119.28, "volume": 36630.0}, {"date": "2022-10-13", "close": 120.29, "volume": 49317.0}, {"date": "2022-10-14", "close": 118.58, "volume": 33179.0}, {"date": "2022-10-17", "close": 121.64, "volume": 48954.0}, {"date": "2022-10-18", "close": 123.88, "volume": 43881.0}, {"date": "2022-10-19", "close": 118.81, "volume": 34775.0}, {"date": "2022-10-20", "close": 120.31, "volume": 52620.0}, {"date": "2022-10-21", "close": 122.86, "volume": 42268.0}, {"date": "2022-10-24", "close": 125.17, "volume": 33904.0}, {"date": "2022-10-25", "close": 128.37, "volume": 67716.0}, {"date": "2022-10-26", "close": 128.34, "volume": 80634.0}, {"date": "2022-10-27", "close": 124.19, "volume": 92683.0}, {"date": "2022-10-28", "close": 126.25, "volume": 31912.0}, {"date": "2022-10-31", "close": 125.01, "volume": 34227.0}, {"date": "2022-11-01", "close": 125.52, "volume": 79373.0}, {"date": "2022-11-02", "close": 121.06, "volume": 47345.0}, {"date": "2022-11-03", "close": 120.51, "volume": 37570.0}, {"date": "2022-11-04", "close": 119.91, "volume": 54268.0}, {"date": "2022-11-07", "close": 120.07, "volume": 48597.0}, {"date": "2022-11-08", "close": 122.31, "volume": 131198.0}, {"date": "2022-11-09", "close": 119.63, "volume": 56357.0}, {"date": "2022-11-10", "close": 127.75, "volume": 118591.0}, {"date": "2022-11-11", "close": 129.95, "volume": 120682.0}, {"date": "2022-11-14", "close": 126.47, "volume": 79328.0}, {"date": "2022-11-15", "close": 126.53, "volume": 42469.0}, {"date": "2022-11-16", "close": 124.06, "volume": 69267.0}, {"date": "2022-11-17", "close": 122.93, "volume": 77548.0}, {"date": "2022-11-18", "close": 123.99, "volume": 96020.0}, {"date": "2022-11-21", "close": 124.92, "volume": 78192.0}, {"date": "2022-11-22", "close": 126.13, "volume": 61643.0}, {"date": "2022-11-23", "close": 126.61, "volume": 163573.0}, {"date": "2022-11-25", "close": 127.77, "volume": 36295.0}, {"date": "2022-11-28", "close": 125.46, "volume": 57188.0}, {"date": "2022-11-29", "close": 124.98, "volume": 35439.0}, {"date": "2022-11-30", "close": 129.37, "volume": 70698.0}, {"date": "2022-12-01", "close": 131.7, "volume": 108634.0}, {"date": "2022-12-02", "close": 129.85, "volume": 54499.0}, {"date": "2022-12-05", "close": 125.14, "volume": 41216.0}, {"date": "2022-12-06", "close": 120.83, "volume": 110703.0}, {"date": "2022-12-07", "close": 121.75, "volume": 97078.0}, {"date": "2022-12-08", "close": 123.73, "volume": 100768.0}, {"date": "2022-12-09", "close": 123.59, "volume": 80303.0}, {"date": "2022-12-12", "close": 124.0, "volume": 72960.0}, {"date": "2022-12-13", "close": 126.07, "volume": 76051.0}, {"date": "2022-12-14", "close": 123.95, "volume": 40495.0}, {"date": "2022-12-15", "close": 121.37, "volume": 83172.0}, {"date": "2022-12-16", "close": 121.42, "volume": 107896.0}, {"date": "2022-12-19", "close": 120.26, "volume": 58033.0}, {"date": "2022-12-20", "close": 119.51, "volume": 40397.0}, {"date": "2022-12-21", "close": 124.89, "volume": 56474.0}, {"date": "2022-12-22", "close": 121.82, "volume": 40389.0}, {"date": "2022-12-23", "close": 122.54, "volume": 44379.0}, {"date": "2022-12-27", "close": 122.54, "volume": 38144.0}, {"date": "2022-12-28", "close": 121.06, "volume": 52378.0}, {"date": "2022-12-29", "close": 123.78, "volume": 31939.0}, {"date": "2022-12-30", "close": 122.55, "volume": 23951.0}, {"date": "2023-01-03", "close": 123.13, "volume": 33610.0}, {"date": "2023-01-04", "close": 127.11, "volume": 37658.0}, {"date": "2023-01-05", "close": 123.35, "volume": 26171.0}, {"date": "2023-01-06", "close": 127.77, "volume": 34450.0}, {"date": "2023-01-09", "close": 130.51, "volume": 47681.0}, {"date": "2023-01-10", "close": 133.43, "volume": 54128.0}, {"date": "2023-01-11", "close": 136.06, "volume": 26909.0}, {"date": "2023-01-12", "close": 138.14, "volume": 26560.0}, {"date": "2023-01-13", "close": 139.64, "volume": 27713.0}, {"date": "2023-01-17", "close": 138.76, "volume": 42600.0}, {"date": "2023-01-18", "close": 138.94, "volume": 33912.0}, {"date": "2023-01-19", "close": 135.08, "volume": 57013.0}, {"date": "2023-01-20", "close": 137.83, "volume": 31307.0}, {"date": "2023-01-23", "close": 140.37, "volume": 30026.0}, {"date": "2023-01-24", "close": 140.72, "volume": 20442.0}, {"date": "2023-01-25", "close": 142.89, "volume": 43383.0}, {"date": "2023-01-26", "close": 141.3, "volume": 47275.0}, {"date": "2023-01-27", "close": 142.94, "volume": 26372.0}, {"date": "2023-01-30", "close": 138.9, "volume": 61640.0}, {"date": "2023-01-31", "close": 142.9, "volume": 49173.0}, {"date": "2023-02-01", "close": 144.25, "volume": 52194.0}, {"date": "2023-02-02", "close": 147.93, "volume": 58098.0}, {"date": "2023-02-03", "close": 145.14, "volume": 61960.0}, {"date": "2023-02-06", "close": 142.16, "volume": 51655.0}, {"date": "2023-02-07", "close": 143.26, "volume": 48586.0}, {"date": "2023-02-08", "close": 142.2, "volume": 37285.0}, {"date": "2023-02-09", "close": 141.94, "volume": 95207.0}, {"date": "2023-02-10", "close": 142.96, "volume": 47052.0}, {"date": "2023-02-13", "close": 143.16, "volume": 25875.0}, {"date": "2023-02-14", "close": 146.13, "volume": 60455.0}, {"date": "2023-02-15", "close": 143.92, "volume": 104748.0}, {"date": "2023-02-16", "close": 142.0, "volume": 40969.0}, {"date": "2023-02-17", "close": 141.9, "volume": 56124.0}, {"date": "2023-02-21", "close": 138.61, "volume": 43385.0}, {"date": "2023-02-22", "close": 137.97, "volume": 36147.0}, {"date": "2023-02-23", "close": 138.89, "volume": 34629.0}, {"date": "2023-02-24", "close": 136.29, "volume": 34230.0}, {"date": "2023-02-27", "close": 137.88, "volume": 27282.0}, {"date": "2023-02-28", "close": 137.23, "volume": 188152.0}, {"date": "2023-03-01", "close": 136.47, "volume": 25035.0}, {"date": "2023-03-02", "close": 135.49, "volume": 50620.0}, {"date": "2023-03-03", "close": 137.99, "volume": 42194.0}, {"date": "2023-03-06", "close": 137.06, "volume": 40990.0}, {"date": "2023-03-07", "close": 136.29, "volume": 29231.0}, {"date": "2023-03-08", "close": 137.27, "volume": 35170.0}, {"date": "2023-03-09", "close": 135.73, "volume": 19380.0}, {"date": "2023-03-10", "close": 133.29, "volume": 51988.0}, {"date": "2023-03-13", "close": 134.82, "volume": 70459.0}, {"date": "2023-03-14", "close": 136.33, "volume": 56096.0}, {"date": "2023-03-15", "close": 133.2, "volume": 58129.0}, {"date": "2023-03-16", "close": 136.28, "volume": 56605.0}, {"date": "2023-03-17", "close": 135.32, "volume": 37537.0}, {"date": "2023-03-20", "close": 136.6, "volume": 27958.0}, {"date": "2023-03-21", "close": 135.7, "volume": 44822.0}, {"date": "2023-03-22", "close": 134.18, "volume": 40854.0}, {"date": "2023-03-23", "close": 133.94, "volume": 75677.0}, {"date": "2023-03-24", "close": 134.11, "volume": 24834.0}, {"date": "2023-03-27", "close": 136.02, "volume": 19964.0}, {"date": "2023-03-28", "close": 135.43, "volume": 26689.0}, {"date": "2023-03-29", "close": 137.3, "volume": 24748.0}, {"date": "2023-03-30", "close": 138.73, "volume": 51777.0}, {"date": "2023-03-31", "close": 140.99, "volume": 73431.0}, {"date": "2023-04-03", "close": 140.58, "volume": 40533.0}, {"date": "2023-04-04", "close": 140.47, "volume": 39450.0}, {"date": "2023-04-05", "close": 138.47, "volume": 33408.0}, {"date": "2023-04-06", "close": 140.0, "volume": 34838.0}, {"date": "2023-04-10", "close": 140.43, "volume": 56821.0}, {"date": "2023-04-11", "close": 140.02, "volume": 45501.0}, {"date": "2023-04-12", "close": 141.33, "volume": 34297.0}, {"date": "2023-04-13", "close": 143.15, "volume": 24322.0}, {"date": "2023-04-14", "close": 144.66, "volume": 44864.0}, {"date": "2023-04-17", "close": 145.8, "volume": 36591.0}, {"date": "2023-04-18", "close": 142.85, "volume": 46359.0}, {"date": "2023-04-19", "close": 145.14, "volume": 57075.0}, {"date": "2023-04-20", "close": 145.24, "volume": 65702.0}, {"date": "2023-04-21", "close": 146.09, "volume": 42154.0}, {"date": "2023-04-24", "close": 145.45, "volume": 25536.0}, {"date": "2023-04-25", "close": 142.79, "volume": 43574.0}, {"date": "2023-04-26", "close": 145.13, "volume": 79038.0}, {"date": "2023-04-27", "close": 147.1, "volume": 90144.0}, {"date": "2023-04-28", "close": 150.74, "volume": 82324.0}, {"date": "2023-05-01", "close": 148.4, "volume": 49622.0}, {"date": "2023-05-02", "close": 147.29, "volume": 40357.0}, {"date": "2023-05-03", "close": 146.18, "volume": 50050.0}, {"date": "2023-05-04", "close": 145.27, "volume": 59198.0}, {"date": "2023-05-05", "close": 146.49, "volume": 88434.0}, {"date": "2023-05-08", "close": 142.98, "volume": 61714.0}, {"date": "2023-05-09", "close": 143.54, "volume": 90075.0}, {"date": "2023-05-10", "close": 145.11, "volume": 48737.0}, {"date": "2023-05-11", "close": 147.81, "volume": 88325.0}, {"date": "2023-05-12", "close": 145.47, "volume": 59396.0}, {"date": "2023-05-15", "close": 147.54, "volume": 111798.0}, {"date": "2023-05-16", "close": 147.12, "volume": 77131.0}, {"date": "2023-05-17", "close": 147.9, "volume": 48241.0}, {"date": "2023-05-18", "close": 147.0, "volume": 46307.0}, {"date": "2023-05-19", "close": 147.66, "volume": 55532.0}, {"date": "2023-05-22", "close": 147.17, "volume": 30919.0}, {"date": "2023-05-23", "close": 143.31, "volume": 53583.0}, {"date": "2023-05-24", "close": 142.26, "volume": 42743.0}, {"date": "2023-05-25", "close": 143.01, "volume": 45385.0}, {"date": "2023-05-26", "close": 144.74, "volume": 46698.0}, {"date": "2023-05-30", "close": 145.39, "volume": 52944.0}, {"date": "2023-05-31", "close": 145.14, "volume": 66171.0}, {"date": "2023-06-01", "close": 146.36, "volume": 37867.0}, {"date": "2023-06-02", "close": 147.81, "volume": 66232.0}, {"date": "2023-06-05", "close": 146.06, "volume": 56533.0}, {"date": "2023-06-06", "close": 146.71, "volume": 64289.0}, {"date": "2023-06-07", "close": 146.03, "volume": 59510.0}, {"date": "2023-06-08", "close": 145.57, "volume": 49673.0}, {"date": "2023-06-09", "close": 145.81, "volume": 36086.0}, {"date": "2023-06-12", "close": 145.98, "volume": 23825.0}, {"date": "2023-06-13", "close": 147.42, "volume": 41230.0}, {"date": "2023-06-14", "close": 147.33, "volume": 70119.0}, {"date": "2023-06-15", "close": 146.86, "volume": 69849.0}, {"date": "2023-06-16", "close": 144.49, "volume": 73411.0}, {"date": "2023-06-20", "close": 143.08, "volume": 75626.0}, {"date": "2023-06-21", "close": 143.01, "volume": 102111.0}, {"date": "2023-06-22", "close": 143.12, "volume": 108907.0}, {"date": "2023-06-23", "close": 145.48, "volume": 53163.0}, {"date": "2023-06-26", "close": 146.19, "volume": 35766.0}, {"date": "2023-06-27", "close": 149.33, "volume": 81095.0}, {"date": "2023-06-28", "close": 148.85, "volume": 74336.0}, {"date": "2023-06-29", "close": 150.97, "volume": 82261.0}, {"date": "2023-06-30", "close": 154.09, "volume": 101739.0}, {"date": "2023-07-03", "close": 155.5, "volume": 13272.0}, {"date": "2023-07-05", "close": 155.08, "volume": 89027.0}, {"date": "2023-07-06", "close": 152.39, "volume": 77926.0}, {"date": "2023-07-07", "close": 152.95, "volume": 53860.0}, {"date": "2023-07-10", "close": 153.59, "volume": 135236.0}, {"date": "2023-07-11", "close": 155.06, "volume": 91157.0}, {"date": "2023-07-12", "close": 159.96, "volume": 68929.0}, {"date": "2023-07-13", "close": 158.7, "volume": 66496.0}, {"date": "2023-07-14", "close": 159.74, "volume": 58777.0}, {"date": "2023-07-17", "close": 159.21, "volume": 85655.0}, {"date": "2023-07-18", "close": 158.05, "volume": 105019.0}, {"date": "2023-07-19", "close": 159.22, "volume": 104666.0}, {"date": "2023-07-20", "close": 157.53, "volume": 48993.0}, {"date": "2023-07-21", "close": 156.97, "volume": 83182.0}, {"date": "2023-07-24", "close": 156.9, "volume": 74799.0}, {"date": "2023-07-25", "close": 156.9, "volume": 129086.0}, {"date": "2023-07-26", "close": 156.84, "volume": 60635.0}, {"date": "2023-07-27", "close": 155.96, "volume": 113213.0}, {"date": "2023-07-28", "close": 153.71, "volume": 63625.0}, {"date": "2023-07-31", "close": 156.63, "volume": 64396.0}, {"date": "2023-08-01", "close": 157.61, "volume": 110239.0}, {"date": "2023-08-02", "close": 153.81, "volume": 55628.0}, {"date": "2023-08-03", "close": 153.4, "volume": 34234.0}, {"date": "2023-08-04", "close": 153.85, "volume": 48879.0}, {"date": "2023-08-07", "close": 152.9, "volume": 28398.0}, {"date": "2023-08-08", "close": 151.24, "volume": 57559.0}, {"date": "2023-08-09", "close": 151.78, "volume": 77270.0}, {"date": "2023-08-10", "close": 153.61, "volume": 60804.0}, {"date": "2023-08-11", "close": 154.99, "volume": 72645.0}, {"date": "2023-08-14", "close": 152.67, "volume": 37914.0}, {"date": "2023-08-15", "close": 149.01, "volume": 33605.0}, {"date": "2023-08-16", "close": 149.0, "volume": 44048.0}, {"date": "2023-08-17", "close": 146.41, "volume": 64272.0}, {"date": "2023-08-18", "close": 146.8, "volume": 20647.0}, {"date": "2023-08-21", "close": 145.03, "volume": 36945.0}, {"date": "2023-08-22", "close": 144.14, "volume": 27758.0}, {"date": "2023-08-23", "close": 146.78, "volume": 82956.0}, {"date": "2023-08-24", "close": 145.88, "volume": 64909.0}, {"date": "2023-08-25", "close": 146.4, "volume": 36129.0}, {"date": "2023-08-28", "close": 148.99, "volume": 32054.0}, {"date": "2023-08-29", "close": 150.28, "volume": 74566.0}, {"date": "2023-08-30", "close": 152.12, "volume": 63138.0}, {"date": "2023-08-31", "close": 151.13, "volume": 41481.0}, {"date": "2023-09-01", "close": 152.8, "volume": 46633.0}, {"date": "2023-09-05", "close": 151.11, "volume": 72667.0}, {"date": "2023-09-06", "close": 151.73, "volume": 49399.0}, {"date": "2023-09-07", "close": 150.97, "volume": 37761.0}, {"date": "2023-09-08", "close": 150.3, "volume": 67280.0}, {"date": "2023-09-11", "close": 153.56, "volume": 78788.0}, {"date": "2023-09-12", "close": 152.12, "volume": 41518.0}, {"date": "2023-09-13", "close": 152.67, "volume": 66324.0}, {"date": "2023-09-14", "close": 157.97, "volume": 88205.0}, {"date": "2023-09-15", "close": 154.34, "volume": 85380.0}, {"date": "2023-09-18", "close": 157.25, "volume": 54606.0}, {"date": "2023-09-19", "close": 155.36, "volume": 53037.0}, {"date": "2023-09-20", "close": 155.39, "volume": 26115.0}, {"date": "2023-09-21", "close": 151.27, "volume": 152984.0}, {"date": "2023-09-22", "close": 150.32, "volume": 35994.0}, {"date": "2023-09-25", "close": 149.75, "volume": 47441.0}, {"date": "2023-09-26", "close": 147.51, "volume": 55905.0}, {"date": "2023-09-27", "close": 145.23, "volume": 66201.0}, {"date": "2023-09-28", "close": 146.27, "volume": 51099.0}, {"date": "2023-09-29", "close": 145.54, "volume": 44769.0}, {"date": "2023-10-02", "close": 142.85, "volume": 33978.0}, {"date": "2023-10-03", "close": 141.42, "volume": 57586.0}, {"date": "2023-10-04", "close": 142.4, "volume": 37219.0}, {"date": "2023-10-05", "close": 143.41, "volume": 35048.0}, {"date": "2023-10-06", "close": 144.93, "volume": 29281.0}, {"date": "2023-10-09", "close": 145.34, "volume": 15462.0}, {"date": "2023-10-10", "close": 146.01, "volume": 41998.0}, {"date": "2023-10-11", "close": 147.93, "volume": 44443.0}, {"date": "2023-10-12", "close": 145.26, "volume": 36946.0}, {"date": "2023-10-13", "close": 142.77, "volume": 27597.0}, {"date": "2023-10-16", "close": 143.6, "volume": 38978.0}, {"date": "2023-10-17", "close": 143.4, "volume": 56328.0}, {"date": "2023-10-18", "close": 139.49, "volume": 64784.0}, {"date": "2023-10-19", "close": 140.3, "volume": 66113.0}, {"date": "2023-10-20", "close": 139.15, "volume": 29557.0}, {"date": "2023-10-23", "close": 140.57, "volume": 54129.0}, {"date": "2023-10-24", "close": 139.99, "volume": 66958.0}, {"date": "2023-10-25", "close": 137.99, "volume": 68944.0}, {"date": "2023-10-26", "close": 136.95, "volume": 74531.0}, {"date": "2023-10-27", "close": 137.06, "volume": 49630.0}, {"date": "2023-10-30", "close": 142.0, "volume": 82445.0}, {"date": "2023-10-31", "close": 141.47, "volume": 73859.0}, {"date": "2023-11-01", "close": 143.35, "volume": 57965.0}, {"date": "2023-11-02", "close": 145.97, "volume": 60823.0}, {"date": "2023-11-03", "close": 146.91, "volume": 90685.0}, {"date": "2023-11-06", "close": 145.11, "volume": 89544.0}, {"date": "2023-11-07", "close": 143.65, "volume": 107248.0}, {"date": "2023-11-08", "close": 144.33, "volume": 57010.0}, {"date": "2023-11-09", "close": 143.81, "volume": 57351.0}, {"date": "2023-11-10", "close": 144.14, "volume": 31101.0}, {"date": "2023-11-13", "close": 144.65, "volume": 48824.0}, {"date": "2023-11-14", "close": 152.64, "volume": 59710.0}, {"date": "2023-11-15", "close": 153.28, "volume": 70346.0}, {"date": "2023-11-16", "close": 151.6, "volume": 48512.0}, {"date": "2023-11-17", "close": 152.85, "volume": 40598.0}, {"date": "2023-11-20", "close": 154.71, "volume": 33550.0}, {"date": "2023-11-21", "close": 153.83, "volume": 33724.0}, {"date": "2023-11-22", "close": 155.69, "volume": 28321.0}, {"date": "2023-11-24", "close": 158.23, "volume": 16004.0}, {"date": "2023-11-27", "close": 156.05, "volume": 89041.0}, {"date": "2023-11-28", "close": 157.19, "volume": 31485.0}, {"date": "2023-11-29", "close": 156.22, "volume": 41899.0}, {"date": "2023-11-30", "close": 156.92, "volume": 60122.0}, {"date": "2023-12-01", "close": 159.0, "volume": 18947.0}, {"date": "2023-12-04", "close": 158.48, "volume": 34105.0}, {"date": "2023-12-05", "close": 160.05, "volume": 48012.0}, {"date": "2023-12-06", "close": 161.57, "volume": 48273.0}, {"date": "2023-12-07", "close": 163.5, "volume": 60183.0}, {"date": "2023-12-08", "close": 163.74, "volume": 70421.0}, {"date": "2023-12-11", "close": 162.51, "volume": 39284.0}, {"date": "2023-12-12", "close": 161.39, "volume": 30395.0}, {"date": "2023-12-13", "close": 163.05, "volume": 91771.0}, {"date": "2023-12-14", "close": 161.25, "volume": 155729.0}, {"date": "2023-12-15", "close": 159.74, "volume": 197745.0}, {"date": "2023-12-18", "close": 162.06, "volume": 77279.0}, {"date": "2023-12-19", "close": 165.08, "volume": 136526.0}, {"date": "2023-12-20", "close": 160.55, "volume": 88338.0}, {"date": "2023-12-21", "close": 161.34, "volume": 113146.0}, {"date": "2023-12-22", "close": 163.26, "volume": 77628.0}, {"date": "2023-12-26", "close": 163.9, "volume": 42901.0}, {"date": "2023-12-27", "close": 163.51, "volume": 114665.0}, {"date": "2023-12-28", "close": 162.91, "volume": 63697.0}, {"date": "2023-12-29", "close": 162.09, "volume": 43875.0}, {"date": "2024-01-02", "close": 158.26, "volume": 47764.0}, {"date": "2024-01-03", "close": 157.99, "volume": 68113.0}, {"date": "2024-01-04", "close": 158.96, "volume": 74525.0}, {"date": "2024-01-05", "close": 159.12, "volume": 53077.0}, {"date": "2024-01-08", "close": 161.1, "volume": 73211.0}, {"date": "2024-01-09", "close": 160.64, "volume": 40684.0}, {"date": "2024-01-10", "close": 160.57, "volume": 30111.0}, {"date": "2024-01-11", "close": 160.68, "volume": 47983.0}, {"date": "2024-01-12", "close": 162.44, "volume": 72579.0}, {"date": "2024-01-16", "close": 161.46, "volume": 105514.0}, {"date": "2024-01-17", "close": 157.42, "volume": 86744.0}, {"date": "2024-01-18", "close": 161.9, "volume": 83966.0}, {"date": "2024-01-19", "close": 164.04, "volume": 107515.0}, {"date": "2024-01-22", "close": 163.9, "volume": 68782.0}, {"date": "2024-01-23", "close": 163.45, "volume": 79969.0}, {"date": "2024-01-24", "close": 163.14, "volume": 50162.0}, {"date": "2024-01-25", "close": 165.87, "volume": 28921.0}, {"date": "2024-01-26", "close": 167.3, "volume": 47018.0}, {"date": "2024-01-29", "close": 170.49, "volume": 78262.0}, {"date": "2024-01-30", "close": 170.9, "volume": 141487.0}, {"date": "2024-01-31", "close": 167.63, "volume": 85649.0}, {"date": "2024-02-01", "close": 170.9, "volume": 41442.0}, {"date": "2024-02-02", "close": 170.69, "volume": 77273.0}, {"date": "2024-02-05", "close": 168.14, "volume": 80442.0}, {"date": "2024-02-06", "close": 164.18, "volume": 138212.0}, {"date": "2024-02-07", "close": 164.15, "volume": 157493.0}, {"date": "2024-02-08", "close": 166.06, "volume": 70389.0}, {"date": "2024-02-09", "close": 166.32, "volume": 50402.0}, {"date": "2024-02-12", "close": 165.9, "volume": 60073.0}, {"date": "2024-02-13", "close": 162.85, "volume": 98125.0}, {"date": "2024-02-14", "close": 165.45, "volume": 100015.0}, {"date": "2024-02-15", "close": 167.52, "volume": 58950.0}, {"date": "2024-02-16", "close": 165.27, "volume": 103371.0}, {"date": "2024-02-20", "close": 164.38, "volume": 50800.0}, {"date": "2024-02-21", "close": 163.75, "volume": 85523.0}, {"date": "2024-02-22", "close": 166.37, "volume": 78173.0}, {"date": "2024-02-23", "close": 164.68, "volume": 73923.0}, {"date": "2024-02-26", "close": 164.42, "volume": 44866.0}, {"date": "2024-02-27", "close": 163.62, "volume": 92599.0}, {"date": "2024-02-28", "close": 164.37, "volume": 71641.0}, {"date": "2024-02-29", "close": 164.93, "volume": 67418.0}, {"date": "2024-03-01", "close": 165.94, "volume": 54008.0}, {"date": "2024-03-04", "close": 166.67, "volume": 40615.0}, {"date": "2024-03-05", "close": 162.54, "volume": 53925.0}, {"date": "2024-03-06", "close": 163.5, "volume": 46894.0}, {"date": "2024-03-07", "close": 167.08, "volume": 69296.0}, {"date": "2024-03-08", "close": 166.93, "volume": 83439.0}, {"date": "2024-03-11", "close": 164.91, "volume": 93574.0}, {"date": "2024-03-12", "close": 166.94, "volume": 66698.0}, {"date": "2024-03-13", "close": 169.33, "volume": 69838.0}, {"date": "2024-03-14", "close": 171.13, "volume": 50374.0}, {"date": "2024-03-15", "close": 168.19, "volume": 71369.0}, {"date": "2024-03-18", "close": 168.245, "volume": 92518.0}, {"date": "2024-03-19", "close": 167.72, "volume": 42539.0}, {"date": "2024-03-20", "close": 169.48, "volume": 65691.0}, {"date": "2024-03-21", "close": 168.16, "volume": 96471.0}, {"date": "2024-03-22", "close": 165.87, "volume": 69984.0}, {"date": "2024-03-25", "close": 164.72, "volume": 121889.0}, {"date": "2024-03-26", "close": 164.3, "volume": 83359.0}, {"date": "2024-03-27", "close": 166.65, "volume": 136446.0}, {"date": "2024-03-28", "close": 165.8, "volume": 65450.0}, {"date": "2024-04-01", "close": 164.87, "volume": 68857.0}, {"date": "2024-04-02", "close": 161.56, "volume": 47151.0}, {"date": "2024-04-03", "close": 161.41, "volume": 95073.0}, {"date": "2024-04-04", "close": 157.15, "volume": 227116.0}, {"date": "2024-04-05", "close": 158.84, "volume": 165949.0}, {"date": "2024-04-08", "close": 156.67, "volume": 50113.0}, {"date": "2024-04-09", "close": 158.3, "volume": 84602.0}, {"date": "2024-04-10", "close": 155.0, "volume": 83082.0}, {"date": "2024-04-11", "close": 154.81, "volume": 54328.0}, {"date": "2024-04-12", "close": 154.18, "volume": 63581.0}, {"date": "2024-04-15", "close": 152.3, "volume": 61447.0}, {"date": "2024-04-16", "close": 150.76, "volume": 50039.0}, {"date": "2024-04-17", "close": 150.1, "volume": 70972.0}, {"date": "2024-04-18", "close": 149.4, "volume": 59373.0}, {"date": "2024-04-19", "close": 149.38, "volume": 90152.0}, {"date": "2024-04-22", "close": 152.13, "volume": 95552.0}, {"date": "2024-04-23", "close": 153.27, "volume": 59878.0}, {"date": "2024-04-24", "close": 154.79, "volume": 151673.0}, {"date": "2024-04-25", "close": 151.62, "volume": 132882.0}, {"date": "2024-04-26", "close": 149.8, "volume": 82212.0}, {"date": "2024-04-29", "close": 149.18, "volume": 58803.0}, {"date": "2024-04-30", "close": 147.0, "volume": 47455.0}, {"date": "2024-05-01", "close": 146.55, "volume": 62905.0}, {"date": "2024-05-02", "close": 150.77, "volume": 77376.0}, {"date": "2024-05-03", "close": 149.54, "volume": 107201.0}, {"date": "2024-05-06", "close": 150.59, "volume": 127691.0}, {"date": "2024-05-07", "close": 150.78, "volume": 145051.0}, {"date": "2024-05-08", "close": 151.04, "volume": 60039.0}, {"date": "2024-05-09", "close": 151.73, "volume": 89191.0}, {"date": "2024-05-10", "close": 150.66, "volume": 32198.0}, {"date": "2024-05-13", "close": 148.42, "volume": 35442.0}, {"date": "2024-05-14", "close": 148.71, "volume": 39847.0}, {"date": "2024-05-15", "close": 149.28, "volume": 64082.0}, {"date": "2024-05-16", "close": 149.17, "volume": 66578.0}, {"date": "2024-05-17", "close": 148.62, "volume": 78380.0}, {"date": "2024-05-20", "close": 149.55, "volume": 94705.0}, {"date": "2024-05-21", "close": 147.54, "volume": 75714.0}, {"date": "2024-05-22", "close": 144.46, "volume": 173078.0}, {"date": "2024-05-23", "close": 142.86, "volume": 74889.0}, {"date": "2024-05-24", "close": 143.65, "volume": 108640.0}, {"date": "2024-05-28", "close": 144.32, "volume": 102256.0}, {"date": "2024-05-29", "close": 141.83, "volume": 104908.0}, {"date": "2024-05-30", "close": 143.63, "volume": 155450.0}, {"date": "2024-05-31", "close": 147.12, "volume": 199446.0}, {"date": "2024-06-03", "close": 149.64, "volume": 153861.0}, {"date": "2024-06-04", "close": 150.17, "volume": 94711.0}, {"date": "2024-06-05", "close": 151.23, "volume": 117579.0}, {"date": "2024-06-06", "close": 149.34, "volume": 98222.0}, {"date": "2024-06-07", "close": 149.98, "volume": 99007.0}, {"date": "2024-06-10", "close": 150.91, "volume": 58686.0}, {"date": "2024-06-11", "close": 150.07, "volume": 43526.0}, {"date": "2024-06-12", "close": 153.22, "volume": 101254.0}, {"date": "2024-06-13", "close": 151.0, "volume": 121381.0}, {"date": "2024-06-14", "close": 152.54, "volume": 67285.0}, {"date": "2024-06-17", "close": 153.11, "volume": 59526.0}, {"date": "2024-06-18", "close": 150.76, "volume": 85456.0}, {"date": "2024-06-20", "close": 150.99, "volume": 70321.0}, {"date": "2024-06-21", "close": 152.77, "volume": 196375.0}, {"date": "2024-06-24", "close": 152.56, "volume": 180999.0}, {"date": "2024-06-25", "close": 152.37, "volume": 87565.0}, {"date": "2024-06-26", "close": 149.71, "volume": 40087.0}, {"date": "2024-06-27", "close": 151.8, "volume": 73740.0}, {"date": "2024-06-28", "close": 152.37, "volume": 135984.0}, {"date": "2024-07-01", "close": 152.13, "volume": 101788.0}, {"date": "2024-07-02", "close": 154.48, "volume": 150230.0}, {"date": "2024-07-03", "close": 156.14, "volume": 45352.0}, {"date": "2024-07-05", "close": 153.26, "volume": 70256.0}, {"date": "2024-07-08", "close": 154.06, "volume": 61337.0}, {"date": "2024-07-09", "close": 153.07, "volume": 90041.0}, {"date": "2024-07-10", "close": 154.4, "volume": 66916.0}, {"date": "2024-07-11", "close": 159.35, "volume": 138873.0}, {"date": "2024-07-12", "close": 163.19, "volume": 166348.0}, {"date": "2024-07-15", "close": 162.81, "volume": 75325.0}, {"date": "2024-07-16", "close": 165.76, "volume": 93103.0}, {"date": "2024-07-17", "close": 164.81, "volume": 150482.0}, {"date": "2024-07-18", "close": 162.72, "volume": 84764.0}, {"date": "2024-07-19", "close": 164.07, "volume": 74542.0}, {"date": "2024-07-22", "close": 166.02, "volume": 126358.0}, {"date": "2024-07-23", "close": 166.32, "volume": 43045.0}, {"date": "2024-07-24", "close": 163.74, "volume": 80753.0}, {"date": "2024-07-25", "close": 174.37, "volume": 202383.0}, {"date": "2024-07-26", "close": 175.63, "volume": 119650.0}, {"date": "2024-07-29", "close": 174.83, "volume": 52633.0}, {"date": "2024-07-30", "close": 175.52, "volume": 79409.0}, {"date": "2024-07-31", "close": 174.56, "volume": 79706.0}, {"date": "2024-08-01", "close": 173.54, "volume": 75020.0}, {"date": "2024-08-02", "close": 170.33, "volume": 97225.0}, {"date": "2024-08-05", "close": 168.24, "volume": 74181.0}, {"date": "2024-08-06", "close": 169.94, "volume": 71776.0}, {"date": "2024-08-07", "close": 167.63, "volume": 79465.0}, {"date": "2024-08-08", "close": 169.5, "volume": 61403.0}, {"date": "2024-08-09", "close": 169.52, "volume": 28872.0}, {"date": "2024-08-12", "close": 167.97, "volume": 36073.0}, {"date": "2024-08-13", "close": 170.71, "volume": 51201.0}, {"date": "2024-08-14", "close": 170.35, "volume": 37750.0}, {"date": "2024-08-15", "close": 171.51, "volume": 36124.0}, {"date": "2024-08-16", "close": 171.45, "volume": 41405.0}, {"date": "2024-08-19", "close": 174.81, "volume": 87663.0}, {"date": "2024-08-20", "close": 174.06, "volume": 92351.0}, {"date": "2024-08-21", "close": 173.91, "volume": 91353.0}, {"date": "2024-08-22", "close": 175.39, "volume": 79601.0}, {"date": "2024-08-23", "close": 175.72, "volume": 126944.0}, {"date": "2024-08-26", "close": 177.78, "volume": 56705.0}, {"date": "2024-08-27", "close": 179.5, "volume": 93511.0}, {"date": "2024-08-28", "close": 177.71, "volume": 58218.0}, {"date": "2024-08-29", "close": 177.44, "volume": 54391.0}, {"date": "2024-08-30", "close": 180.05, "volume": 110148.0}, {"date": "2024-09-03", "close": 178.47, "volume": 73816.0}, {"date": "2024-09-04", "close": 179.31, "volume": 94588.0}, {"date": "2024-09-05", "close": 178.87, "volume": 50514.0}, {"date": "2024-09-06", "close": 177.27, "volume": 75876.0}, {"date": "2024-09-09", "close": 177.46, "volume": 56780.0}, {"date": "2024-09-10", "close": 178.45, "volume": 60497.0}, {"date": "2024-09-11", "close": 179.08, "volume": 71385.0}, {"date": "2024-09-12", "close": 180.31, "volume": 55982.0}, {"date": "2024-09-13", "close": 182.07, "volume": 55885.0}, {"date": "2024-09-16", "close": 181.0, "volume": 47545.0}, {"date": "2024-09-17", "close": 178.75, "volume": 56094.0}, {"date": "2024-09-18", "close": 179.12, "volume": 171641.0}, {"date": "2024-09-19", "close": 180.38, "volume": 110529.0}, {"date": "2024-09-20", "close": 181.01, "volume": 182312.0}, {"date": "2024-09-23", "close": 182.67, "volume": 90615.0}, {"date": "2024-09-24", "close": 183.13, "volume": 55813.0}, {"date": "2024-09-25", "close": 181.45, "volume": 47146.0}, {"date": "2024-09-26", "close": 181.27, "volume": 45684.0}, {"date": "2024-09-27", "close": 180.36, "volume": 249427.0}, {"date": "2024-09-30", "close": 182.46, "volume": 67527.0}, {"date": "2024-10-01", "close": 182.31, "volume": 55071.0}, {"date": "2024-10-02", "close": 180.91, "volume": 104572.0}, {"date": "2024-10-03", "close": 178.19, "volume": 45851.0}, {"date": "2024-10-04", "close": 177.04, "volume": 50517.0}, {"date": "2024-10-07", "close": 176.17, "volume": 79936.0}, {"date": "2024-10-08", "close": 180.4, "volume": 95435.0}, {"date": "2024-10-09", "close": 184.83, "volume": 112227.0}, {"date": "2024-10-10", "close": 183.98, "volume": 130678.0}, {"date": "2024-10-11", "close": 185.8, "volume": 63350.0}, {"date": "2024-10-14", "close": 184.78, "volume": 21330.0}, {"date": "2024-10-15", "close": 187.0, "volume": 59938.0}, {"date": "2024-10-16", "close": 187.69, "volume": 41000.0}, {"date": "2024-10-17", "close": 188.1, "volume": 23710.0}, {"date": "2024-10-18", "close": 186.98, "volume": 61348.0}, {"date": "2024-10-21", "close": 185.09, "volume": 43210.0}, {"date": "2024-10-22", "close": 183.31, "volume": 52004.0}, {"date": "2024-10-23", "close": 184.54, "volume": 53216.0}, {"date": "2024-10-24", "close": 189.65, "volume": 150867.0}, {"date": "2024-10-25", "close": 189.69, "volume": 86222.0}, {"date": "2024-10-28", "close": 188.33, "volume": 84175.0}, {"date": "2024-10-29", "close": 190.85, "volume": 105120.0}, {"date": "2024-10-30", "close": 188.16, "volume": 76742.0}, {"date": "2024-10-31", "close": 185.17, "volume": 110182.0}, {"date": "2024-11-01", "close": 187.19, "volume": 67433.0}, {"date": "2024-11-04", "close": 188.35, "volume": 53084.0}, {"date": "2024-11-05", "close": 187.87, "volume": 119103.0}, {"date": "2024-11-06", "close": 186.39, "volume": 97830.0}, {"date": "2024-11-07", "close": 187.64, "volume": 84623.0}, {"date": "2024-11-08", "close": 188.05, "volume": 95851.0}, {"date": "2024-11-11", "close": 186.69, "volume": 82313.0}, {"date": "2024-11-12", "close": 187.08, "volume": 74664.0}, {"date": "2024-11-13", "close": 187.09, "volume": 66453.0}, {"date": "2024-11-14", "close": 185.26, "volume": 44108.0}, {"date": "2024-11-15", "close": 186.16, "volume": 171382.0}, {"date": "2024-11-18", "close": 183.91, "volume": 115779.0}, {"date": "2024-11-19", "close": 186.08, "volume": 181259.0}, {"date": "2024-11-20", "close": 188.44, "volume": 205409.0}, {"date": "2024-11-21", "close": 191.99, "volume": 88367.0}, {"date": "2024-11-22", "close": 192.48, "volume": 54676.0}, {"date": "2024-11-25", "close": 197.05, "volume": 103066.0}, {"date": "2024-11-26", "close": 194.04, "volume": 80750.0}, {"date": "2024-11-27", "close": 194.8, "volume": 63367.0}, {"date": "2024-11-29", "close": 194.19, "volume": 26617.0}, {"date": "2024-12-02", "close": 192.2, "volume": 78847.0}, {"date": "2024-12-03", "close": 191.85, "volume": 101861.0}, {"date": "2024-12-04", "close": 193.21, "volume": 56339.0}, {"date": "2024-12-05", "close": 194.26, "volume": 56636.0}, {"date": "2024-12-06", "close": 192.05, "volume": 65737.0}, {"date": "2024-12-09", "close": 191.83, "volume": 46897.0}, {"date": "2024-12-10", "close": 190.32, "volume": 98504.0}, {"date": "2024-12-11", "close": 191.13, "volume": 99771.0}, {"date": "2024-12-12", "close": 190.44, "volume": 109281.0}, {"date": "2024-12-13", "close": 188.05, "volume": 109529.0}, {"date": "2024-12-16", "close": 187.02, "volume": 121295.0}, {"date": "2024-12-17", "close": 186.36, "volume": 113097.0}, {"date": "2024-12-18", "close": 181.48, "volume": 134159.0}, {"date": "2024-12-19", "close": 182.125, "volume": 126642.0}, {"date": "2024-12-20", "close": 183.67, "volume": 138684.0}, {"date": "2024-12-23", "close": 183.71, "volume": 143225.0}, {"date": "2024-12-24", "close": 184.68, "volume": 107518.0}, {"date": "2024-12-26", "close": 184.68, "volume": 19789.0}, {"date": "2024-12-27", "close": 183.72, "volume": 76005.0}, {"date": "2024-12-30", "close": 181.49, "volume": 51722.0}, {"date": "2024-12-31", "close": 181.02, "volume": 167718.0}, {"date": "2025-01-02", "close": 178.88, "volume": 51525.0}, {"date": "2025-01-03", "close": 181.61, "volume": 55098.0}, {"date": "2025-01-06", "close": 179.38, "volume": 120082.0}, {"date": "2025-01-07", "close": 178.0, "volume": 57370.0}, {"date": "2025-01-08", "close": 177.49, "volume": 69127.0}, {"date": "2025-01-10", "close": 174.61, "volume": 205839.0}, {"date": "2025-01-13", "close": 175.35, "volume": 353517.0}, {"date": "2025-01-14", "close": 177.06, "volume": 53535.0}, {"date": "2025-01-15", "close": 179.71, "volume": 83320.0}, {"date": "2025-01-16", "close": 180.06, "volume": 94330.0}, {"date": "2025-01-17", "close": 182.36, "volume": 65852.0}, {"date": "2025-01-21", "close": 182.63, "volume": 165488.0}, {"date": "2025-01-22", "close": 185.64, "volume": 175456.0}, {"date": "2025-01-23", "close": 184.97, "volume": 261877.0}, {"date": "2025-01-24", "close": 185.45, "volume": 116920.0}, {"date": "2025-01-27", "close": 185.88, "volume": 78036.0}, {"date": "2025-01-28", "close": 185.45, "volume": 77564.0}, {"date": "2025-01-29", "close": 183.015, "volume": 75558.0}, {"date": "2025-01-30", "close": 184.18, "volume": 101873.0}, {"date": "2025-01-31", "close": 181.87, "volume": 127763.0}, {"date": "2025-02-03", "close": 180.4, "volume": 132315.0}, {"date": "2025-02-04", "close": 181.65, "volume": 150894.0}, {"date": "2025-02-05", "close": 173.94, "volume": 277477.0}, {"date": "2025-02-06", "close": 171.43, "volume": 255272.0}, {"date": "2025-02-07", "close": 173.03, "volume": 181965.0}, {"date": "2025-02-10", "close": 177.0, "volume": 128054.0}, {"date": "2025-02-11", "close": 174.1, "volume": 96581.0}, {"date": "2025-02-12", "close": 172.28, "volume": 77840.0}, {"date": "2025-02-13", "close": 175.73, "volume": 95444.0}, {"date": "2025-02-14", "close": 175.36, "volume": 104116.0}, {"date": "2025-02-18", "close": 174.61, "volume": 163010.0}, {"date": "2025-02-19", "close": 174.09, "volume": 131333.0}, {"date": "2025-02-20", "close": 174.81, "volume": 83318.0}, {"date": "2025-02-21", "close": 174.62, "volume": 134316.0}, {"date": "2025-02-24", "close": 173.35, "volume": 116509.0}, {"date": "2025-02-25", "close": 176.99, "volume": 105707.0}, {"date": "2025-02-26", "close": 176.75, "volume": 75939.0}, {"date": "2025-02-27", "close": 176.2, "volume": 65020.0}, {"date": "2025-02-28", "close": 176.43, "volume": 222511.0}, {"date": "2025-03-03", "close": 176.03, "volume": 100699.0}, {"date": "2025-03-04", "close": 175.51, "volume": 92449.0}, {"date": "2025-03-05", "close": 176.87, "volume": 160522.0}, {"date": "2025-03-06", "close": 173.25, "volume": 127582.0}, {"date": "2025-03-07", "close": 170.79, "volume": 158459.0}, {"date": "2025-03-10", "close": 166.0, "volume": 144985.0}, {"date": "2025-03-11", "close": 165.12, "volume": 158283.0}, {"date": "2025-03-12", "close": 164.06, "volume": 173011.0}, {"date": "2025-03-13", "close": 159.66, "volume": 449091.0}, {"date": "2025-03-14", "close": 165.45, "volume": 226223.0}, {"date": "2025-03-17", "close": 168.55, "volume": 279227.0}, {"date": "2025-03-18", "close": 168.01, "volume": 211070.0}, {"date": "2025-03-19", "close": 170.46, "volume": 161530.0}, {"date": "2025-03-20", "close": 169.77, "volume": 127142.0}, {"date": "2025-03-21", "close": 170.3, "volume": 153396.0}, {"date": "2025-03-24", "close": 173.61, "volume": 377786.0}, {"date": "2025-03-25", "close": 171.48, "volume": 190516.0}, {"date": "2025-03-26", "close": 171.44, "volume": 108821.0}, {"date": "2025-03-27", "close": 168.91, "volume": 112962.0}, {"date": "2025-03-28", "close": 166.05, "volume": 168178.0}, {"date": "2025-03-31", "close": 165.95, "volume": 490889.0}, {"date": "2025-04-01", "close": 168.63, "volume": 185482.0}, {"date": "2025-04-02", "close": 171.49, "volume": 193481.0}, {"date": "2025-04-03", "close": 167.01, "volume": 148244.0}, {"date": "2025-04-04", "close": 160.9, "volume": 118292.0}, {"date": "2025-04-07", "close": 161.6, "volume": 284051.0}, {"date": "2025-04-08", "close": 158.93, "volume": 213595.0}, {"date": "2025-04-09", "close": 168.14, "volume": 222115.0}, {"date": "2025-04-10", "close": 164.44, "volume": 216642.0}, {"date": "2025-04-11", "close": 166.54, "volume": 186132.0}, {"date": "2025-04-14", "close": 168.82, "volume": 101183.0}, {"date": "2025-04-15", "close": 170.65, "volume": 138234.0}, {"date": "2025-04-16", "close": 171.95, "volume": 161935.0}, {"date": "2025-04-17", "close": 172.03, "volume": 97818.0}, {"date": "2025-04-21", "close": 170.8, "volume": 133517.0}, {"date": "2025-04-22", "close": 172.04, "volume": 128200.0}, {"date": "2025-04-23", "close": 172.71, "volume": 87187.0}, {"date": "2025-04-24", "close": 171.84, "volume": 104496.0}, {"date": "2025-04-25", "close": 170.93, "volume": 98112.0}, {"date": "2025-04-28", "close": 171.99, "volume": 92096.0}, {"date": "2025-04-29", "close": 172.1, "volume": 63409.0}, {"date": "2025-04-30", "close": 175.53, "volume": 134337.0}, {"date": "2025-05-01", "close": 175.25, "volume": 113448.0}, {"date": "2025-05-02", "close": 176.18, "volume": 137796.0}, {"date": "2025-05-05", "close": 174.01, "volume": 99257.0}, {"date": "2025-05-06", "close": 172.95, "volume": 129746.0}, {"date": "2025-05-07", "close": 174.82, "volume": 100158.0}, {"date": "2025-05-08", "close": 174.9, "volume": 118312.0}, {"date": "2025-05-09", "close": 173.4, "volume": 61651.0}, {"date": "2025-05-12", "close": 176.26, "volume": 74113.0}, {"date": "2025-05-13", "close": 175.15, "volume": 75676.0}, {"date": "2025-05-14", "close": 171.71, "volume": 126752.0}, {"date": "2025-05-15", "close": 175.61, "volume": 118535.0}, {"date": "2025-05-16", "close": 175.63, "volume": 74285.0}, {"date": "2025-05-19", "close": 176.1, "volume": 47171.0}, {"date": "2025-05-20", "close": 176.34, "volume": 125225.0}, {"date": "2025-05-21", "close": 173.04, "volume": 99658.0}, {"date": "2025-05-22", "close": 172.36, "volume": 72877.0}, {"date": "2025-05-23", "close": 173.06, "volume": 66298.0}, {"date": "2025-05-27", "close": 176.11, "volume": 63502.0}, {"date": "2025-05-28", "close": 175.4, "volume": 68490.0}, {"date": "2025-05-29", "close": 175.75, "volume": 91696.0}, {"date": "2025-05-30", "close": 175.395, "volume": 113355.0}, {"date": "2025-06-02", "close": 175.18, "volume": 108670.0}, {"date": "2025-06-03", "close": 174.76, "volume": 75210.0}, {"date": "2025-06-04", "close": 176.23, "volume": 38903.0}, {"date": "2025-06-05", "close": 176.4, "volume": 102815.0}, {"date": "2025-06-06", "close": 176.07, "volume": 68642.0}, {"date": "2025-06-09", "close": 177.32, "volume": 124494.0}, {"date": "2025-06-10", "close": 179.74, "volume": 73084.0}, {"date": "2025-06-11", "close": 178.03, "volume": 75891.0}, {"date": "2025-06-12", "close": 178.33, "volume": 52141.0}, {"date": "2025-06-13", "close": 176.74, "volume": 90751.0}, {"date": "2025-06-16", "close": 178.03, "volume": 110998.0}, {"date": "2025-06-17", "close": 177.625, "volume": 63435.0}, {"date": "2025-06-18", "close": 177.59, "volume": 75043.0}, {"date": "2025-06-20", "close": 172.74, "volume": 111797.0}, {"date": "2025-06-23", "close": 175.84, "volume": 421902.0}, {"date": "2025-06-24", "close": 177.315, "volume": 110426.0}, {"date": "2025-06-25", "close": 171.37, "volume": 148416.0}, {"date": "2025-06-26", "close": 172.48, "volume": 135922.0}, {"date": "2025-06-27", "close": 172.92, "volume": 151424.0}, {"date": "2025-06-30", "close": 174.62, "volume": 486446.0}, {"date": "2025-07-01", "close": 175.69, "volume": 68631.0}, {"date": "2025-07-02", "close": 176.15, "volume": 216431.0}, {"date": "2025-07-03", "close": 178.79, "volume": 41198.0}, {"date": "2025-07-07", "close": 176.71, "volume": 106291.0}, {"date": "2025-07-08", "close": 177.08, "volume": 101781.0}, {"date": "2025-07-09", "close": 177.7, "volume": 78100.0}, {"date": "2025-07-10", "close": 178.72, "volume": 113676.0}, {"date": "2025-07-11", "close": 177.94, "volume": 115109.0}, {"date": "2025-07-14", "close": 179.03, "volume": 159243.0}, {"date": "2025-07-15", "close": 176.67, "volume": 71716.0}, {"date": "2025-07-16", "close": 176.96, "volume": 107785.0}, {"date": "2025-07-17", "close": 175.77, "volume": 124672.0}, {"date": "2025-07-18", "close": 178.12, "volume": 175513.0}, {"date": "2025-07-21", "close": 179.79, "volume": 117412.0}, {"date": "2025-07-22", "close": 179.66, "volume": 117631.0}, {"date": "2025-07-23", "close": 179.06, "volume": 84561.0}, {"date": "2025-07-24", "close": 194.0, "volume": 447454.0}, {"date": "2025-07-25", "close": 200.08, "volume": 204606.0}, {"date": "2025-07-28", "close": 195.57, "volume": 266690.0}, {"date": "2025-07-29", "close": 196.62, "volume": 524821.0}, {"date": "2025-07-30", "close": 197.53, "volume": 253077.0}, {"date": "2025-07-31", "close": 197.22, "volume": 170407.0}, {"date": "2025-08-01", "close": 195.8, "volume": 120214.0}, {"date": "2025-08-04", "close": 196.8, "volume": 53917.0}, {"date": "2025-08-05", "close": 197.28, "volume": 116594.0}, {"date": "2025-08-06", "close": 195.98, "volume": 101114.0}, {"date": "2025-08-07", "close": 198.74, "volume": 152347.0}, {"date": "2025-08-08", "close": 197.54, "volume": 124704.0}, {"date": "2025-08-11", "close": 195.75, "volume": 79604.0}, {"date": "2025-08-12", "close": 195.18, "volume": 68148.0}, {"date": "2025-08-13", "close": 199.83, "volume": 207429.0}, {"date": "2025-08-14", "close": 199.65, "volume": 119716.0}, {"date": "2025-08-15", "close": 198.22, "volume": 70534.0}, {"date": "2025-08-18", "close": 198.06, "volume": 64226.0}, {"date": "2025-08-19", "close": 200.36, "volume": 60240.0}, {"date": "2025-08-20", "close": 199.32, "volume": 144765.0}, {"date": "2025-08-21", "close": 197.34, "volume": 74564.0}, {"date": "2025-08-22", "close": 199.79, "volume": 117274.0}, {"date": "2025-08-25", "close": 200.25, "volume": 59949.0}, {"date": "2025-08-26", "close": 201.51, "volume": 86479.0}, {"date": "2025-08-27", "close": 201.17, "volume": 61147.0}, {"date": "2025-08-28", "close": 200.62, "volume": 61107.0}, {"date": "2025-08-29", "close": 201.2, "volume": 62022.0}, {"date": "2025-09-02", "close": 197.545, "volume": 60036.0}, {"date": "2025-09-03", "close": 198.57, "volume": 57940.0}, {"date": "2025-09-04", "close": 202.12, "volume": 56691.0}, {"date": "2025-09-05", "close": 201.58, "volume": 38276.0}, {"date": "2025-09-08", "close": 206.41, "volume": 97591.0}, {"date": "2025-09-09", "close": 205.89, "volume": 63724.0}, {"date": "2025-09-10", "close": 204.6, "volume": 84020.0}, {"date": "2025-09-11", "close": 208.43, "volume": 146666.0}, {"date": "2025-09-12", "close": 204.41, "volume": 71409.0}, {"date": "2025-09-15", "close": 204.93, "volume": 206606.0}, {"date": "2025-09-16", "close": 202.67, "volume": 115667.0}, {"date": "2025-09-17", "close": 203.21, "volume": 101840.0}, {"date": "2025-09-18", "close": 201.6, "volume": 80250.0}, {"date": "2025-09-19", "close": 201.59, "volume": 161962.0}, {"date": "2025-09-22", "close": 197.95, "volume": 199722.0}, {"date": "2025-09-23", "close": 194.29, "volume": 229458.0}, {"date": "2025-09-24", "close": 191.05, "volume": 223558.0}, {"date": "2025-09-25", "close": 191.22, "volume": 99294.0}, {"date": "2025-09-26", "close": 189.7, "volume": 98772.0}, {"date": "2025-09-29", "close": 189.62, "volume": 314722.0}, {"date": "2025-09-30", "close": 190.49, "volume": 188870.0}, {"date": "2025-10-01", "close": 188.0, "volume": 82206.0}, {"date": "2025-10-02", "close": 187.71, "volume": 152901.0}, {"date": "2025-10-03", "close": 188.72, "volume": 77075.0}, {"date": "2025-10-06", "close": 186.22, "volume": 211859.0}, {"date": "2025-10-07", "close": 187.03, "volume": 75459.0}, {"date": "2025-10-08", "close": 185.04, "volume": 187572.0}, {"date": "2025-10-09", "close": 184.15, "volume": 55232.0}, {"date": "2025-10-10", "close": 183.15, "volume": 105046.0}, {"date": "2025-10-13", "close": 184.51, "volume": 50031.0}, {"date": "2025-10-14", "close": 184.38, "volume": 166543.0}, {"date": "2025-10-15", "close": 184.95, "volume": 92591.0}, {"date": "2025-10-16", "close": 182.96, "volume": 128695.0}, {"date": "2025-10-17", "close": 183.26, "volume": 248840.0}, {"date": "2025-10-20", "close": 183.58, "volume": 153935.0}, {"date": "2025-10-21", "close": 185.01, "volume": 167556.0}, {"date": "2025-10-22", "close": 184.76, "volume": 196255.0}, {"date": "2025-10-23", "close": 166.73, "volume": 425300.0}, {"date": "2025-10-24", "close": 164.64, "volume": 517723.0}, {"date": "2025-10-27", "close": 162.69, "volume": 386260.0}, {"date": "2025-10-28", "close": 159.44, "volume": 283618.0}, {"date": "2025-10-29", "close": 155.75, "volume": 497604.0}, {"date": "2025-10-30", "close": 156.45, "volume": 237879.0}, {"date": "2025-10-31", "close": 159.41, "volume": 777732.0}, {"date": "2025-11-03", "close": 157.27, "volume": 395664.0}, {"date": "2025-11-04", "close": 155.64, "volume": 167179.0}, {"date": "2025-11-05", "close": 154.94, "volume": 311232.0}, {"date": "2025-11-06", "close": 153.82, "volume": 273788.0}, {"date": "2025-11-07", "close": 151.41, "volume": 227798.0}, {"date": "2025-11-10", "close": 152.28, "volume": 295333.0}, {"date": "2025-11-11", "close": 156.7, "volume": 210642.0}, {"date": "2025-11-12", "close": 156.35, "volume": 136933.0}, {"date": "2025-11-13", "close": 155.74, "volume": 82111.0}, {"date": "2025-11-14", "close": 156.13, "volume": 240023.0}, {"date": "2025-11-17", "close": 150.725, "volume": 152608.0}, {"date": "2025-11-18", "close": 150.91, "volume": 246670.0}, {"date": "2025-11-19", "close": 152.27, "volume": 144501.0}, {"date": "2025-11-20", "close": 151.88, "volume": 315167.0}, {"date": "2025-11-21", "close": 154.88, "volume": 146541.0}, {"date": "2025-11-24", "close": 152.13, "volume": 169334.0}, {"date": "2025-11-25", "close": 152.95, "volume": 233393.0}, {"date": "2025-11-26", "close": 153.73, "volume": 82297.0}, {"date": "2025-11-28", "close": 156.85, "volume": 200862.0}, {"date": "2025-12-01", "close": 156.08, "volume": 215416.0}, {"date": "2025-12-02", "close": 154.33, "volume": 121991.0}, {"date": "2025-12-03", "close": 154.45, "volume": 93577.0}, {"date": "2025-12-04", "close": 154.91, "volume": 97206.0}, {"date": "2025-12-05", "close": 154.92, "volume": 124353.0}, {"date": "2025-12-08", "close": 152.8, "volume": 376627.0}, {"date": "2025-12-09", "close": 149.87, "volume": 163417.0}, {"date": "2025-12-10", "close": 149.71, "volume": 352161.0}, {"date": "2025-12-11", "close": 152.72, "volume": 338861.0}, {"date": "2025-12-12", "close": 154.54, "volume": 196318.0}, {"date": "2025-12-15", "close": 152.97, "volume": 341858.0}, {"date": "2025-12-16", "close": 154.67, "volume": 191539.0}, {"date": "2025-12-17", "close": 154.0, "volume": 255052.0}, {"date": "2025-12-18", "close": 157.99, "volume": 313003.0}, {"date": "2025-12-19", "close": 154.69, "volume": 622767.0}, {"date": "2025-12-22", "close": 152.99, "volume": 299599.0}, {"date": "2025-12-23", "close": 154.94, "volume": 165055.0}, {"date": "2025-12-24", "close": 156.47, "volume": 113899.0}, {"date": "2025-12-26", "close": 156.74, "volume": 50538.0}, {"date": "2025-12-29", "close": 156.43, "volume": 74689.0}, {"date": "2025-12-30", "close": 155.88, "volume": 91055.0}, {"date": "2025-12-31", "close": 155.53, "volume": 110800.0}, {"date": "2026-01-02", "close": 150.99, "volume": 176902.0}, {"date": "2026-01-05", "close": 152.97, "volume": 110560.0}, {"date": "2026-01-06", "close": 155.14, "volume": 119198.0}, {"date": "2026-01-07", "close": 154.28, "volume": 126936.0}, {"date": "2026-01-08", "close": 156.28, "volume": 148726.0}, {"date": "2026-01-09", "close": 159.47, "volume": 622330.0}, {"date": "2026-01-12", "close": 160.47, "volume": 202631.0}, {"date": "2026-01-13", "close": 156.72, "volume": 171006.0}, {"date": "2026-01-14", "close": 160.78, "volume": 177050.0}, {"date": "2026-01-15", "close": 163.13, "volume": 178946.0}, {"date": "2026-01-16", "close": 162.23, "volume": 117553.0}, {"date": "2026-01-20", "close": 160.92, "volume": 205088.0}, {"date": "2026-01-21", "close": 160.74, "volume": 152858.0}, {"date": "2026-01-22", "close": 159.9, "volume": 131368.0}, {"date": "2026-01-23", "close": 160.03, "volume": 73206.0}, {"date": "2026-01-26", "close": 161.19, "volume": 183433.0}, {"date": "2026-01-27", "close": 157.49, "volume": 176669.0}, {"date": "2026-01-28", "close": 158.23, "volume": 175840.0}, {"date": "2026-01-29", "close": 155.44, "volume": 437717.0}, {"date": "2026-01-30", "close": 155.26, "volume": 280349.0}, {"date": "2026-02-02", "close": 153.64, "volume": 200493.0}, {"date": "2026-02-03", "close": 154.55, "volume": 276144.0}, {"date": "2026-02-04", "close": 165.1, "volume": 435297.0}, {"date": "2026-02-05", "close": 158.68, "volume": 360888.0}, {"date": "2026-02-06", "close": 160.8, "volume": 289514.0}, {"date": "2026-02-09", "close": 164.29, "volume": 190183.0}, {"date": "2026-02-10", "close": 161.83, "volume": 617170.0}, {"date": "2026-02-11", "close": 157.54, "volume": 370845.0}, {"date": "2026-02-12", "close": 150.4, "volume": 238315.0}, {"date": "2026-02-13", "close": 154.65, "volume": 525565.0}, {"date": "2026-02-17", "close": 154.3, "volume": 218950.0}, {"date": "2026-02-18", "close": 156.86, "volume": 328544.0}, {"date": "2026-02-19", "close": 156.06, "volume": 142325.0}, {"date": "2026-02-20", "close": 155.75, "volume": 146525.0}, {"date": "2026-02-23", "close": 151.83, "volume": 207366.0}, {"date": "2026-02-24", "close": 155.15, "volume": 282911.0}, {"date": "2026-02-25", "close": 154.96, "volume": 238342.0}, {"date": "2026-02-26", "close": 158.31, "volume": 225363.0}, {"date": "2026-02-27", "close": 157.57, "volume": 130776.0}, {"date": "2026-03-02", "close": 155.52, "volume": 204481.0}, {"date": "2026-03-03", "close": 153.92, "volume": 145359.0}, {"date": "2026-03-04", "close": 150.72, "volume": 172673.0}, {"date": "2026-03-05", "close": 149.81, "volume": 234258.0}, {"date": "2026-03-06", "close": 148.81, "volume": 243273.0}, {"date": "2026-03-09", "close": 150.06, "volume": 219857.0}, {"date": "2026-03-10", "close": 149.52, "volume": 256790.0}, {"date": "2026-03-11", "close": 145.27, "volume": 128532.0}, {"date": "2026-03-12", "close": 141.96, "volume": 223219.0}, {"date": "2026-03-13", "close": 141.24, "volume": 243170.0}, {"date": "2026-03-16", "close": 141.96, "volume": 149082.0}, {"date": "2026-03-17", "close": 142.79, "volume": 99125.0}, {"date": "2026-03-18", "close": 140.83, "volume": 143920.0}, {"date": "2026-03-19", "close": 138.1, "volume": 159774.0}, {"date": "2026-03-20", "close": 134.25, "volume": 276312.0}, {"date": "2026-03-23", "close": 137.51, "volume": 138640.0}, {"date": "2026-03-24", "close": 136.42, "volume": 187910.0}, {"date": "2026-03-25", "close": 137.76, "volume": 140623.0}, {"date": "2026-03-26", "close": 137.92, "volume": 118560.0}, {"date": "2026-03-27", "close": 134.27, "volume": 162051.0}, {"date": "2026-03-30", "close": 136.2, "volume": 103259.0}, {"date": "2026-03-31", "close": 138.94, "volume": 189197.0}, {"date": "2026-04-01", "close": 138.16, "volume": 216398.0}, {"date": "2026-04-02", "close": 139.72, "volume": 163093.0}, {"date": "2026-04-06", "close": 141.35, "volume": 68319.0}, {"date": "2026-04-07", "close": 142.88, "volume": 149148.0}, {"date": "2026-04-08", "close": 144.83, "volume": 202049.0}, {"date": "2026-04-09", "close": 145.74, "volume": 103134.0}, {"date": "2026-04-10", "close": 145.9, "volume": 79248.0}, {"date": "2026-04-13", "close": 148.7, "volume": 124108.0}, {"date": "2026-04-14", "close": 149.15, "volume": 68855.0}, {"date": "2026-04-15", "close": 149.25, "volume": 104608.0}, {"date": "2026-04-16", "close": 149.11, "volume": 128346.0}, {"date": "2026-04-17", "close": 152.26, "volume": 173166.0}, {"date": "2026-04-20", "close": 149.99, "volume": 253748.0}, {"date": "2026-04-21", "close": 146.72, "volume": 160212.0}, {"date": "2026-04-22", "close": 149.56, "volume": 129933.0}, {"date": "2026-04-23", "close": 149.16, "volume": 611990.0}, {"date": "2026-04-24", "close": 146.38, "volume": 207515.0}, {"date": "2026-04-27", "close": 146.8, "volume": 262701.0}, {"date": "2026-04-28", "close": 143.02, "volume": 181073.0}, {"date": "2026-04-29", "close": 134.08, "volume": 252457.0}, {"date": "2026-04-30", "close": 133.81, "volume": 417838.0}, {"date": "2026-05-01", "close": 132.34, "volume": 204309.0}, {"date": "2026-05-04", "close": 128.01, "volume": 256816.0}, {"date": "2026-05-05", "close": 125.66, "volume": 435647.0}, {"date": "2026-05-06", "close": 132.53, "volume": 256604.0}, {"date": "2026-05-07", "close": 134.46, "volume": 209849.0}, {"date": "2026-05-08", "close": 134.56, "volume": 210322.0}, {"date": "2026-05-11", "close": 131.34, "volume": 179142.0}, {"date": "2026-05-12", "close": 130.75, "volume": 192895.0}, {"date": "2026-05-13", "close": 129.13, "volume": 150933.0}, {"date": "2026-05-14", "close": 129.91, "volume": 153851.0}, {"date": "2026-05-15", "close": 129.7, "volume": 183675.0}, {"date": "2026-05-18", "close": 130.77, "volume": 199976.0}, {"date": "2026-05-19", "close": 127.13, "volume": 695066.0}, {"date": "2026-05-20", "close": 131.62, "volume": 187600.0}, {"date": "2026-05-21", "close": 133.13, "volume": 177874.0}, {"date": "2026-05-22", "close": 131.66, "volume": 277019.0}, {"date": "2026-05-26", "close": 133.84, "volume": 358139.0}, {"date": "2026-05-27", "close": 134.83, "volume": 218515.0}, {"date": "2026-05-28", "close": 138.72, "volume": 403733.0}, {"date": "2026-05-29", "close": 134.2, "volume": 359084.0}, {"date": "2026-06-01", "close": 134.25, "volume": 237071.0}, {"date": "2026-06-02", "close": 138.25, "volume": 240424.0}, {"date": "2026-06-03", "close": 137.27, "volume": 178690.0}, {"date": "2026-06-04", "close": 139.62, "volume": 281424.0}, {"date": "2026-06-05", "close": 140.68, "volume": 232782.0}, {"date": "2026-06-08", "close": 138.4, "volume": 207509.0}, {"date": "2026-06-09", "close": 143.01, "volume": 253406.0}, {"date": "2026-06-10", "close": 142.93, "volume": 216118.0}, {"date": "2026-06-11", "close": 141.46, "volume": 405147.0}, {"date": "2026-06-12", "close": 143.36, "volume": 274039.0}, {"date": "2026-06-15", "close": 143.71, "volume": 217632.0}, {"date": "2026-06-16", "close": 142.69, "volume": 160447.0}, {"date": "2026-06-17", "close": 138.0, "volume": 281630.0}, {"date": "2026-06-18", "close": 137.83, "volume": 183919.0}, {"date": "2026-06-22", "close": 130.55, "volume": 243871.0}, {"date": "2026-06-23", "close": 132.61, "volume": 259712.0}, {"date": "2026-06-24", "close": 135.585, "volume": 202817.0}, {"date": "2026-06-25", "close": 136.01, "volume": 286859.0}, {"date": "2026-06-26", "close": 140.85, "volume": 285013.0}, {"date": "2026-06-29", "close": 141.98, "volume": 180970.0}, {"date": "2026-06-30", "close": 142.11, "volume": 154780.0}, {"date": "2026-07-01", "close": 143.06, "volume": 153697.0}, {"date": "2026-07-02", "close": 145.735, "volume": 116250.0}, {"date": "2026-07-06", "close": 144.64, "volume": 82143.0}, {"date": "2026-07-07", "close": 144.92, "volume": 97636.0}, {"date": "2026-07-08", "close": 141.68, "volume": 88792.0}, {"date": "2026-07-09", "close": 142.57, "volume": 68764.0}, {"date": "2026-07-10", "close": 143.44, "volume": 127945.0}, {"date": "2026-07-13", "close": 143.28, "volume": 89844.0}, {"date": "2026-07-14", "close": 144.71, "volume": 133926.0}, {"date": "2026-07-15", "close": 146.8, "volume": 122592.0}, {"date": "2026-07-16", "close": 151.21, "volume": 96009.0}, {"date": "2026-07-17", "close": 148.46, "volume": 87955.0}, {"date": "2026-07-20", "close": 146.79, "volume": 138450.0}, {"date": "2026-07-21", "close": 143.31, "volume": 97548.0}, {"date": "2026-07-22", "close": 141.63, "volume": 180292.0}, {"date": "2026-07-23", "close": 131.14, "volume": 727231.0}, {"date": "2026-07-24", "close": 137.46, "volume": 290717.0}, {"date": "2026-07-27", "close": 140.23, "volume": 347858.0}, {"date": "2026-07-28", "close": 143.02, "volume": 237054.0}, {"date": "2026-07-29", "close": 142.41, "volume": 322305.0}, {"date": "2026-07-30", "close": 144.57, "volume": 398407.0}, {"date": "2026-07-31", "close": 140.89, "volume": 284564.0}, {"date": "2026-08-03", "close": 143.7, "volume": 112838.0}, {"date": "2026-08-04", "close": 141.4, "volume": 244471.0}, {"date": "2026-08-05", "close": 144.67, "volume": 119841.0}, {"date": "2026-08-06", "close": 142.77, "volume": 110044.0}, {"date": "2026-08-07", "close": 143.91, "volume": 82561.0}], "refreshing": true}