{"ticker": "IXP", "overview": {"name": "iShares Global Comm Services ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "IXP", "has_prices": true, "as_of": "2026-08-07", "last": 117.99, "prev_close": 117.69, "change": 0.29999999999999716, "change_pct": 0.002549069589599772, "session_volume": 11897.0, "vwap_5": 118.35004529075597, "vwap_20": 114.02248929711669, "vwap_60": 116.08916633757761, "vwap_250": 119.57812726604159, "high_52w": 126.51, "low_52w": 111.0, "avg_volume_20": 38400.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-68cc994d3b0f4354a8a1761d3b1fa947-3", "src": "CONGRESS", "ticker": "IXP", "cik": "", "company": "iShares Global Comm Services ETF", "company_raw": "iShares Global Telecom (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "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": "On the Hill: Sen. Patrick J Toomey buys IXP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400241}, {"id": "SENATE-b788223ed3574314962551d0ba9cdd22-3", "src": "CONGRESS", "ticker": "IXP", "cik": "", "company": "iShares Global Comm Services ETF", "company_raw": "iShares Global Telecom (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "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": "On the Hill: Sen. Patrick J Toomey buys IXP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400241}, {"id": "SENATE-df1f54236aa54b12a044283ee7422965-3", "src": "CONGRESS", "ticker": "IXP", "cik": "", "company": "iShares Global Comm Services ETF", "company_raw": "iShares Global Telecom (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "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": "On the Hill: Sen. Patrick J Toomey buys IXP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400241}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 0, "net": 45003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IXP", "has_prices": true, "summary": {"n": 3, "avg": 0.8667826912427814, "win_rate": 1.0, "best": 0.8667826912427814, "worst": 0.8667826912427814, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 63.205, "return": 0.8667826912427814}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 63.205, "return": 0.8667826912427814}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 63.205, "return": 0.8667826912427814}]}, "price_series": [{"date": "2016-08-08", "close": 63.205, "volume": 15993.0}, {"date": "2016-08-09", "close": 63.7, "volume": 10753.0}, {"date": "2016-08-10", "close": 63.98, "volume": 12383.0}, {"date": "2016-08-11", "close": 64.33, "volume": 19167.0}, {"date": "2016-08-12", "close": 64.13, "volume": 13076.0}, {"date": "2016-08-15", "close": 64.38, "volume": 31651.0}, {"date": "2016-08-16", "close": 63.67, "volume": 8620.0}, {"date": "2016-08-17", "close": 63.69, "volume": 61147.0}, {"date": "2016-08-18", "close": 63.45, "volume": 25781.0}, {"date": "2016-08-19", "close": 62.8, "volume": 18325.0}, {"date": "2016-08-22", "close": 62.79, "volume": 12365.0}, {"date": "2016-08-23", "close": 63.01, "volume": 21567.0}, {"date": "2016-08-24", "close": 62.84, "volume": 18085.0}, {"date": "2016-08-25", "close": 62.83, "volume": 10918.0}, {"date": "2016-08-26", "close": 62.34, "volume": 27669.0}, {"date": "2016-08-29", "close": 62.6101, "volume": 58558.0}, {"date": "2016-08-30", "close": 62.17, "volume": 165129.0}, {"date": "2016-08-31", "close": 61.89, "volume": 15742.0}, {"date": "2016-09-01", "close": 62.08, "volume": 16113.0}, {"date": "2016-09-02", "close": 62.53, "volume": 12708.0}, {"date": "2016-09-06", "close": 63.16, "volume": 57018.0}, {"date": "2016-09-07", "close": 63.1106, "volume": 4049.0}, {"date": "2016-09-08", "close": 63.08, "volume": 12514.0}, {"date": "2016-09-09", "close": 61.44, "volume": 18669.0}, {"date": "2016-09-12", "close": 62.28, "volume": 21253.0}, {"date": "2016-09-13", "close": 60.79, "volume": 17704.0}, {"date": "2016-09-14", "close": 60.5401, "volume": 9917.0}, {"date": "2016-09-15", "close": 61.05, "volume": 9065.0}, {"date": "2016-09-16", "close": 60.64, "volume": 6031.0}, {"date": "2016-09-19", "close": 60.66, "volume": 6419.0}, {"date": "2016-09-20", "close": 60.82, "volume": 13811.0}, {"date": "2016-09-21", "close": 61.97, "volume": 7763.0}, {"date": "2016-09-22", "close": 62.64, "volume": 16884.0}, {"date": "2016-09-23", "close": 62.43, "volume": 7690.0}, {"date": "2016-09-26", "close": 62.0201, "volume": 25551.0}, {"date": "2016-09-27", "close": 62.3756, "volume": 7788.0}, {"date": "2016-09-28", "close": 62.31, "volume": 10904.0}, {"date": "2016-09-29", "close": 61.96, "volume": 8082.0}, {"date": "2016-09-30", "close": 61.85, "volume": 43451.0}, {"date": "2016-10-03", "close": 61.76, "volume": 23416.0}, {"date": "2016-10-04", "close": 61.26, "volume": 6626.0}, {"date": "2016-10-05", "close": 60.948, "volume": 37836.0}, {"date": "2016-10-06", "close": 60.4, "volume": 79234.0}, {"date": "2016-10-07", "close": 59.95, "volume": 25138.0}, {"date": "2016-10-10", "close": 60.182, "volume": 193179.0}, {"date": "2016-10-11", "close": 59.86, "volume": 113636.0}, {"date": "2016-10-12", "close": 59.88, "volume": 7425.0}, {"date": "2016-10-13", "close": 59.87, "volume": 26262.0}, {"date": "2016-10-14", "close": 60.05, "volume": 102651.0}, {"date": "2016-10-17", "close": 59.95, "volume": 16184.0}, {"date": "2016-10-18", "close": 60.3, "volume": 24387.0}, {"date": "2016-10-19", "close": 60.33, "volume": 14056.0}, {"date": "2016-10-20", "close": 59.76, "volume": 19158.0}, {"date": "2016-10-21", "close": 59.0, "volume": 13951.0}, {"date": "2016-10-24", "close": 58.85, "volume": 8376.0}, {"date": "2016-10-25", "close": 58.96, "volume": 18281.0}, {"date": "2016-10-26", "close": 58.82, "volume": 7038.0}, {"date": "2016-10-27", "close": 59.07, "volume": 118532.0}, {"date": "2016-10-28", "close": 58.98, "volume": 48461.0}, {"date": "2016-10-31", "close": 59.03, "volume": 88294.0}, {"date": "2016-11-01", "close": 58.66, "volume": 74773.0}, {"date": "2016-11-02", "close": 58.05, "volume": 32876.0}, {"date": "2016-11-03", "close": 58.09, "volume": 21905.0}, {"date": "2016-11-04", "close": 57.58, "volume": 24722.0}, {"date": "2016-11-07", "close": 58.0, "volume": 14391.0}, {"date": "2016-11-08", "close": 58.27, "volume": 17666.0}, {"date": "2016-11-09", "close": 58.05, "volume": 28846.0}, {"date": "2016-11-10", "close": 56.6, "volume": 39658.0}, {"date": "2016-11-11", "close": 56.1, "volume": 39012.0}, {"date": "2016-11-14", "close": 55.4, "volume": 45637.0}, {"date": "2016-11-15", "close": 56.0, "volume": 25359.0}, {"date": "2016-11-16", "close": 56.17, "volume": 32872.0}, {"date": "2016-11-17", "close": 56.5, "volume": 21719.0}, {"date": "2016-11-18", "close": 56.17, "volume": 25721.0}, {"date": "2016-11-21", "close": 56.55, "volume": 33595.0}, {"date": "2016-11-22", "close": 57.35, "volume": 22084.0}, {"date": "2016-11-23", "close": 57.31, "volume": 17372.0}, {"date": "2016-11-25", "close": 57.62, "volume": 9866.0}, {"date": "2016-11-28", "close": 57.76, "volume": 15464.0}, {"date": "2016-11-29", "close": 57.85, "volume": 15567.0}, {"date": "2016-11-30", "close": 57.26, "volume": 25308.0}, {"date": "2016-12-01", "close": 57.09, "volume": 29685.0}, {"date": "2016-12-02", "close": 57.12, "volume": 22734.0}, {"date": "2016-12-05", "close": 57.23, "volume": 37219.0}, {"date": "2016-12-06", "close": 57.74, "volume": 54869.0}, {"date": "2016-12-07", "close": 58.73, "volume": 27897.0}, {"date": "2016-12-08", "close": 58.9, "volume": 30523.0}, {"date": "2016-12-09", "close": 58.9, "volume": 22322.0}, {"date": "2016-12-12", "close": 59.17, "volume": 29537.0}, {"date": "2016-12-13", "close": 59.9, "volume": 36197.0}, {"date": "2016-12-14", "close": 59.18, "volume": 14944.0}, {"date": "2016-12-15", "close": 59.21, "volume": 20139.0}, {"date": "2016-12-16", "close": 59.23, "volume": 9550.0}, {"date": "2016-12-19", "close": 59.73, "volume": 10710.0}, {"date": "2016-12-20", "close": 59.8928, "volume": 14384.0}, {"date": "2016-12-21", "close": 59.78, "volume": 21242.0}, {"date": "2016-12-22", "close": 58.64, "volume": 14119.0}, {"date": "2016-12-23", "close": 58.89, "volume": 24110.0}, {"date": "2016-12-27", "close": 58.67, "volume": 13765.0}, {"date": "2016-12-28", "close": 58.42, "volume": 21262.0}, {"date": "2016-12-29", "close": 58.83, "volume": 28708.0}, {"date": "2016-12-30", "close": 58.72, "volume": 25338.0}, {"date": "2017-01-03", "close": 59.35, "volume": 30179.0}, {"date": "2017-01-04", "close": 59.84, "volume": 26169.0}, {"date": "2017-01-05", "close": 60.56, "volume": 10431.0}, {"date": "2017-01-06", "close": 60.07, "volume": 15344.0}, {"date": "2017-01-09", "close": 59.65, "volume": 11891.0}, {"date": "2017-01-10", "close": 59.72, "volume": 13461.0}, {"date": "2017-01-11", "close": 59.94, "volume": 10975.0}, {"date": "2017-01-12", "close": 60.12, "volume": 9301.0}, {"date": "2017-01-13", "close": 60.21, "volume": 5592.0}, {"date": "2017-01-17", "close": 60.21, "volume": 16597.0}, {"date": "2017-01-18", "close": 59.8, "volume": 18116.0}, {"date": "2017-01-19", "close": 59.85, "volume": 8954.0}, {"date": "2017-01-20", "close": 60.38, "volume": 11308.0}, {"date": "2017-01-23", "close": 60.44, "volume": 14391.0}, {"date": "2017-01-24", "close": 59.4, "volume": 19083.0}, {"date": "2017-01-25", "close": 59.42, "volume": 27470.0}, {"date": "2017-01-26", "close": 59.44, "volume": 28916.0}, {"date": "2017-01-27", "close": 59.5, "volume": 16513.0}, {"date": "2017-01-30", "close": 59.23, "volume": 15639.0}, {"date": "2017-01-31", "close": 59.46, "volume": 24554.0}, {"date": "2017-02-01", "close": 59.23, "volume": 12478.0}, {"date": "2017-02-02", "close": 58.87, "volume": 8245.0}, {"date": "2017-02-03", "close": 58.94, "volume": 11490.0}, {"date": "2017-02-06", "close": 58.59, "volume": 16074.0}, {"date": "2017-02-07", "close": 58.47, "volume": 6826.0}, {"date": "2017-02-08", "close": 58.79, "volume": 22951.0}, {"date": "2017-02-09", "close": 59.075, "volume": 17622.0}, {"date": "2017-02-10", "close": 59.13, "volume": 8593.0}, {"date": "2017-02-13", "close": 58.72, "volume": 14966.0}, {"date": "2017-02-14", "close": 58.43, "volume": 14343.0}, {"date": "2017-02-15", "close": 58.59, "volume": 45278.0}, {"date": "2017-02-16", "close": 58.72, "volume": 10951.0}, {"date": "2017-02-17", "close": 58.99, "volume": 44620.0}, {"date": "2017-02-21", "close": 59.24, "volume": 145025.0}, {"date": "2017-02-22", "close": 59.37, "volume": 32578.0}, {"date": "2017-02-23", "close": 59.64, "volume": 15705.0}, {"date": "2017-02-24", "close": 59.83, "volume": 9856.0}, {"date": "2017-02-27", "close": 59.39, "volume": 18006.0}, {"date": "2017-02-28", "close": 59.0, "volume": 19050.0}, {"date": "2017-03-01", "close": 59.3697, "volume": 11063.0}, {"date": "2017-03-02", "close": 58.98, "volume": 12159.0}, {"date": "2017-03-03", "close": 59.19, "volume": 17947.0}, {"date": "2017-03-06", "close": 59.15, "volume": 17475.0}, {"date": "2017-03-07", "close": 58.8717, "volume": 19934.0}, {"date": "2017-03-08", "close": 58.59, "volume": 14220.0}, {"date": "2017-03-09", "close": 58.86, "volume": 15172.0}, {"date": "2017-03-10", "close": 59.29, "volume": 10001.0}, {"date": "2017-03-13", "close": 59.35, "volume": 9538.0}, {"date": "2017-03-14", "close": 58.96, "volume": 13493.0}, {"date": "2017-03-15", "close": 59.86, "volume": 20056.0}, {"date": "2017-03-16", "close": 60.06, "volume": 21988.0}, {"date": "2017-03-17", "close": 60.51, "volume": 11671.0}, {"date": "2017-03-20", "close": 60.4174, "volume": 7101.0}, {"date": "2017-03-21", "close": 60.01, "volume": 14224.0}, {"date": "2017-03-22", "close": 59.99, "volume": 28764.0}, {"date": "2017-03-23", "close": 59.91, "volume": 9292.0}, {"date": "2017-03-24", "close": 59.9519, "volume": 7407.0}, {"date": "2017-03-27", "close": 59.91, "volume": 5494.0}, {"date": "2017-03-28", "close": 59.89, "volume": 11111.0}, {"date": "2017-03-29", "close": 59.84, "volume": 14548.0}, {"date": "2017-03-30", "close": 59.59, "volume": 5751.0}, {"date": "2017-03-31", "close": 59.48, "volume": 14263.0}, {"date": "2017-04-03", "close": 59.5, "volume": 12001.0}, {"date": "2017-04-04", "close": 59.48, "volume": 8210.0}, {"date": "2017-04-05", "close": 59.5, "volume": 135628.0}, {"date": "2017-04-06", "close": 59.38, "volume": 23107.0}, {"date": "2017-04-07", "close": 59.2865, "volume": 10634.0}, {"date": "2017-04-10", "close": 59.2399, "volume": 9979.0}, {"date": "2017-04-11", "close": 59.203, "volume": 17018.0}, {"date": "2017-04-12", "close": 59.32, "volume": 7771.0}, {"date": "2017-04-13", "close": 58.93, "volume": 12403.0}, {"date": "2017-04-17", "close": 59.1791, "volume": 17488.0}, {"date": "2017-04-18", "close": 59.0881, "volume": 55254.0}, {"date": "2017-04-19", "close": 58.94, "volume": 50133.0}, {"date": "2017-04-20", "close": 59.23, "volume": 14135.0}, {"date": "2017-04-21", "close": 58.82, "volume": 9876.0}, {"date": "2017-04-24", "close": 59.28, "volume": 40928.0}, {"date": "2017-04-25", "close": 59.32, "volume": 27111.0}, {"date": "2017-04-26", "close": 59.42, "volume": 22938.0}, {"date": "2017-04-27", "close": 58.93, "volume": 9638.0}, {"date": "2017-04-28", "close": 58.66, "volume": 13026.0}, {"date": "2017-05-01", "close": 58.6699, "volume": 5867.0}, {"date": "2017-05-02", "close": 58.7, "volume": 14304.0}, {"date": "2017-05-03", "close": 58.3901, "volume": 9659.0}, {"date": "2017-05-04", "close": 58.4689, "volume": 16067.0}, {"date": "2017-05-05", "close": 59.27, "volume": 12810.0}, {"date": "2017-05-08", "close": 59.29, "volume": 7705.0}, {"date": "2017-05-09", "close": 59.04, "volume": 14682.0}, {"date": "2017-05-10", "close": 59.21, "volume": 15660.0}, {"date": "2017-05-11", "close": 58.86, "volume": 7911.0}, {"date": "2017-05-12", "close": 59.38, "volume": 25797.0}, {"date": "2017-05-15", "close": 59.41, "volume": 11952.0}, {"date": "2017-05-16", "close": 59.83, "volume": 63333.0}, {"date": "2017-05-17", "close": 59.2, "volume": 22417.0}, {"date": "2017-05-18", "close": 59.37, "volume": 9194.0}, {"date": "2017-05-19", "close": 60.02, "volume": 10275.0}, {"date": "2017-05-22", "close": 60.41, "volume": 43363.0}, {"date": "2017-05-23", "close": 60.37, "volume": 159888.0}, {"date": "2017-05-24", "close": 60.21, "volume": 26108.0}, {"date": "2017-05-25", "close": 60.48, "volume": 10239.0}, {"date": "2017-05-26", "close": 60.53, "volume": 6650.0}, {"date": "2017-05-30", "close": 60.8, "volume": 13009.0}, {"date": "2017-05-31", "close": 61.02, "volume": 34467.0}, {"date": "2017-06-01", "close": 61.14, "volume": 15491.0}, {"date": "2017-06-02", "close": 61.32, "volume": 32606.0}, {"date": "2017-06-05", "close": 61.4, "volume": 129936.0}, {"date": "2017-06-06", "close": 61.32, "volume": 40511.0}, {"date": "2017-06-07", "close": 61.27, "volume": 49247.0}, {"date": "2017-06-08", "close": 60.95, "volume": 11870.0}, {"date": "2017-06-09", "close": 60.95, "volume": 12882.0}, {"date": "2017-06-12", "close": 61.04, "volume": 9854.0}, {"date": "2017-06-13", "close": 61.02, "volume": 47389.0}, {"date": "2017-06-14", "close": 60.86, "volume": 13742.0}, {"date": "2017-06-15", "close": 60.49, "volume": 8488.0}, {"date": "2017-06-16", "close": 60.9476, "volume": 6644.0}, {"date": "2017-06-19", "close": 60.93, "volume": 10831.0}, {"date": "2017-06-20", "close": 59.4315, "volume": 11078.0}, {"date": "2017-06-21", "close": 59.0263, "volume": 59372.0}, {"date": "2017-06-22", "close": 59.1135, "volume": 58851.0}, {"date": "2017-06-23", "close": 59.01, "volume": 23727.0}, {"date": "2017-06-26", "close": 59.12, "volume": 58020.0}, {"date": "2017-06-27", "close": 58.74, "volume": 39204.0}, {"date": "2017-06-28", "close": 58.99, "volume": 15256.0}, {"date": "2017-06-29", "close": 58.43, "volume": 11859.0}, {"date": "2017-06-30", "close": 58.5, "volume": 14825.0}, {"date": "2017-07-03", "close": 58.69, "volume": 10445.0}, {"date": "2017-07-05", "close": 58.31, "volume": 16559.0}, {"date": "2017-07-06", "close": 58.05, "volume": 46769.0}, {"date": "2017-07-07", "close": 58.0001, "volume": 14371.0}, {"date": "2017-07-10", "close": 57.79, "volume": 14924.0}, {"date": "2017-07-11", "close": 57.8299, "volume": 16278.0}, {"date": "2017-07-12", "close": 58.15, "volume": 75531.0}, {"date": "2017-07-13", "close": 58.22, "volume": 24976.0}, {"date": "2017-07-14", "close": 58.6517, "volume": 7981.0}, {"date": "2017-07-17", "close": 58.61, "volume": 15230.0}, {"date": "2017-07-18", "close": 58.6, "volume": 19431.0}, {"date": "2017-07-19", "close": 58.92, "volume": 14789.0}, {"date": "2017-07-20", "close": 59.25, "volume": 24200.0}, {"date": "2017-07-21", "close": 59.45, "volume": 11128.0}, {"date": "2017-07-24", "close": 59.12, "volume": 8676.0}, {"date": "2017-07-25", "close": 59.01, "volume": 15378.0}, {"date": "2017-07-26", "close": 59.91, "volume": 24548.0}, {"date": "2017-07-27", "close": 61.12, "volume": 65812.0}, {"date": "2017-07-28", "close": 61.1, "volume": 36012.0}, {"date": "2017-07-31", "close": 61.1118, "volume": 16546.0}, {"date": "2017-08-01", "close": 61.44, "volume": 33463.0}, {"date": "2017-08-02", "close": 61.0, "volume": 23916.0}, {"date": "2017-08-03", "close": 61.06, "volume": 69378.0}, {"date": "2017-08-04", "close": 61.1401, "volume": 17498.0}, {"date": "2017-08-07", "close": 61.43, "volume": 10661.0}, {"date": "2017-08-08", "close": 61.097, "volume": 6582.0}, {"date": "2017-08-09", "close": 60.84, "volume": 10901.0}, {"date": "2017-08-10", "close": 60.45, "volume": 17252.0}, {"date": "2017-08-11", "close": 60.34, "volume": 23105.0}, {"date": "2017-08-14", "close": 60.87, "volume": 25088.0}, {"date": "2017-08-15", "close": 60.62, "volume": 91090.0}, {"date": "2017-08-16", "close": 60.792, "volume": 10657.0}, {"date": "2017-08-17", "close": 59.74, "volume": 34380.0}, {"date": "2017-08-18", "close": 59.832, "volume": 13112.0}, {"date": "2017-08-21", "close": 60.1425, "volume": 20248.0}, {"date": "2017-08-22", "close": 60.31, "volume": 11455.0}, {"date": "2017-08-23", "close": 60.32, "volume": 8072.0}, {"date": "2017-08-24", "close": 60.19, "volume": 7642.0}, {"date": "2017-08-25", "close": 60.45, "volume": 15093.0}, {"date": "2017-08-28", "close": 60.41, "volume": 14738.0}, {"date": "2017-08-29", "close": 60.23, "volume": 9500.0}, {"date": "2017-08-30", "close": 60.11, "volume": 19410.0}, {"date": "2017-08-31", "close": 60.407, "volume": 16334.0}, {"date": "2017-09-01", "close": 60.05, "volume": 13406.0}, {"date": "2017-09-05", "close": 59.38, "volume": 11964.0}, {"date": "2017-09-06", "close": 59.2784, "volume": 11807.0}, {"date": "2017-09-07", "close": 59.0, "volume": 16811.0}, {"date": "2017-09-08", "close": 58.88, "volume": 14760.0}, {"date": "2017-09-11", "close": 59.12, "volume": 13276.0}, {"date": "2017-09-12", "close": 59.36, "volume": 46011.0}, {"date": "2017-09-13", "close": 59.2447, "volume": 24225.0}, {"date": "2017-09-14", "close": 59.13, "volume": 34137.0}, {"date": "2017-09-15", "close": 59.47, "volume": 42179.0}, {"date": "2017-09-18", "close": 59.7, "volume": 14521.0}, {"date": "2017-09-19", "close": 60.59, "volume": 24404.0}, {"date": "2017-09-20", "close": 60.56, "volume": 17372.0}, {"date": "2017-09-21", "close": 60.13, "volume": 15587.0}, {"date": "2017-09-22", "close": 60.44, "volume": 9090.0}, {"date": "2017-09-25", "close": 60.4216, "volume": 11182.0}, {"date": "2017-09-26", "close": 60.3, "volume": 12116.0}, {"date": "2017-09-27", "close": 60.2483, "volume": 20347.0}, {"date": "2017-09-28", "close": 60.258, "volume": 16401.0}, {"date": "2017-09-29", "close": 60.38, "volume": 9725.0}, {"date": "2017-10-02", "close": 60.14, "volume": 7330.0}, {"date": "2017-10-03", "close": 60.37, "volume": 10350.0}, {"date": "2017-10-04", "close": 60.31, "volume": 9150.0}, {"date": "2017-10-05", "close": 60.3, "volume": 44462.0}, {"date": "2017-10-06", "close": 60.088, "volume": 7595.0}, {"date": "2017-10-09", "close": 60.0, "volume": 11430.0}, {"date": "2017-10-10", "close": 60.46, "volume": 18757.0}, {"date": "2017-10-11", "close": 60.441, "volume": 12766.0}, {"date": "2017-10-12", "close": 59.8266, "volume": 10575.0}, {"date": "2017-10-13", "close": 59.9, "volume": 10112.0}, {"date": "2017-10-16", "close": 59.9216, "volume": 9064.0}, {"date": "2017-10-17", "close": 59.92, "volume": 10512.0}, {"date": "2017-10-18", "close": 59.77, "volume": 15696.0}, {"date": "2017-10-19", "close": 59.96, "volume": 16169.0}, {"date": "2017-10-20", "close": 59.96, "volume": 1037862.0}, {"date": "2017-10-23", "close": 59.84, "volume": 13924.0}, {"date": "2017-10-24", "close": 59.67, "volume": 19008.0}, {"date": "2017-10-25", "close": 58.91, "volume": 26985.0}, {"date": "2017-10-26", "close": 59.1, "volume": 26693.0}, {"date": "2017-10-27", "close": 59.12, "volume": 22462.0}, {"date": "2017-10-30", "close": 58.87, "volume": 17441.0}, {"date": "2017-10-31", "close": 58.95, "volume": 10598.0}, {"date": "2017-11-01", "close": 58.97, "volume": 28006.0}, {"date": "2017-11-02", "close": 58.774, "volume": 16369.0}, {"date": "2017-11-03", "close": 58.78, "volume": 43388.0}, {"date": "2017-11-06", "close": 58.18, "volume": 64844.0}, {"date": "2017-11-07", "close": 58.11, "volume": 25901.0}, {"date": "2017-11-08", "close": 58.33, "volume": 54976.0}, {"date": "2017-11-09", "close": 58.47, "volume": 16039.0}, {"date": "2017-11-10", "close": 58.42, "volume": 19062.0}, {"date": "2017-11-13", "close": 58.13, "volume": 20910.0}, {"date": "2017-11-14", "close": 58.03, "volume": 40480.0}, {"date": "2017-11-15", "close": 58.04, "volume": 56939.0}, {"date": "2017-11-16", "close": 58.49, "volume": 19721.0}, {"date": "2017-11-17", "close": 58.63, "volume": 29439.0}, {"date": "2017-11-20", "close": 58.85, "volume": 15722.0}, {"date": "2017-11-21", "close": 58.83, "volume": 21396.0}, {"date": "2017-11-22", "close": 59.42, "volume": 13070.0}, {"date": "2017-11-24", "close": 59.83, "volume": 17997.0}, {"date": "2017-11-27", "close": 59.74, "volume": 20438.0}, {"date": "2017-11-28", "close": 60.32, "volume": 82385.0}, {"date": "2017-11-29", "close": 60.86, "volume": 171288.0}, {"date": "2017-11-30", "close": 61.16, "volume": 33145.0}, {"date": "2017-12-01", "close": 61.01, "volume": 83496.0}, {"date": "2017-12-04", "close": 61.26, "volume": 13321.0}, {"date": "2017-12-05", "close": 60.94, "volume": 37025.0}, {"date": "2017-12-06", "close": 60.74, "volume": 21358.0}, {"date": "2017-12-07", "close": 60.87, "volume": 13228.0}, {"date": "2017-12-08", "close": 61.215, "volume": 12880.0}, {"date": "2017-12-11", "close": 61.42, "volume": 18076.0}, {"date": "2017-12-12", "close": 62.0, "volume": 23406.0}, {"date": "2017-12-13", "close": 62.05, "volume": 44229.0}, {"date": "2017-12-14", "close": 61.55, "volume": 20183.0}, {"date": "2017-12-15", "close": 61.23, "volume": 57559.0}, {"date": "2017-12-18", "close": 61.74, "volume": 21826.0}, {"date": "2017-12-19", "close": 61.26, "volume": 69005.0}, {"date": "2017-12-20", "close": 61.32, "volume": 49005.0}, {"date": "2017-12-21", "close": 60.57, "volume": 28755.0}, {"date": "2017-12-22", "close": 60.5, "volume": 11207.0}, {"date": "2017-12-26", "close": 60.61, "volume": 12088.0}, {"date": "2017-12-27", "close": 60.59, "volume": 15823.0}, {"date": "2017-12-28", "close": 60.73, "volume": 15177.0}, {"date": "2017-12-29", "close": 60.53, "volume": 23196.0}, {"date": "2018-01-02", "close": 60.95, "volume": 49913.0}, {"date": "2018-01-03", "close": 60.38, "volume": 49510.0}, {"date": "2018-01-04", "close": 60.74, "volume": 34901.0}, {"date": "2018-01-05", "close": 60.96, "volume": 27573.0}, {"date": "2018-01-08", "close": 61.08, "volume": 18108.0}, {"date": "2018-01-09", "close": 60.71, "volume": 27234.0}, {"date": "2018-01-10", "close": 60.24, "volume": 31426.0}, {"date": "2018-01-11", "close": 60.27, "volume": 43587.0}, {"date": "2018-01-12", "close": 60.42, "volume": 98534.0}, {"date": "2018-01-16", "close": 60.57, "volume": 45504.0}, {"date": "2018-01-17", "close": 60.61, "volume": 26480.0}, {"date": "2018-01-18", "close": 60.6, "volume": 18497.0}, {"date": "2018-01-19", "close": 60.76, "volume": 77340.0}, {"date": "2018-01-22", "close": 61.67, "volume": 101170.0}, {"date": "2018-01-23", "close": 61.58, "volume": 23996.0}, {"date": "2018-01-24", "close": 61.93, "volume": 33819.0}, {"date": "2018-01-25", "close": 61.97, "volume": 44120.0}, {"date": "2018-01-26", "close": 62.51, "volume": 26057.0}, {"date": "2018-01-29", "close": 61.92, "volume": 31077.0}, {"date": "2018-01-30", "close": 61.59, "volume": 25466.0}, {"date": "2018-01-31", "close": 61.78, "volume": 38101.0}, {"date": "2018-02-01", "close": 62.05, "volume": 34222.0}, {"date": "2018-02-02", "close": 60.71, "volume": 31116.0}, {"date": "2018-02-05", "close": 58.23, "volume": 47171.0}, {"date": "2018-02-06", "close": 58.89, "volume": 64916.0}, {"date": "2018-02-07", "close": 58.93, "volume": 76611.0}, {"date": "2018-02-08", "close": 57.01, "volume": 34302.0}, {"date": "2018-02-09", "close": 57.51, "volume": 73848.0}, {"date": "2018-02-12", "close": 58.02, "volume": 16337.0}, {"date": "2018-02-13", "close": 57.95, "volume": 43545.0}, {"date": "2018-02-14", "close": 58.05, "volume": 31667.0}, {"date": "2018-02-15", "close": 58.41, "volume": 81927.0}, {"date": "2018-02-16", "close": 58.73, "volume": 22294.0}, {"date": "2018-02-20", "close": 58.16, "volume": 52645.0}, {"date": "2018-02-21", "close": 57.71, "volume": 25482.0}, {"date": "2018-02-22", "close": 57.87, "volume": 25590.0}, {"date": "2018-02-23", "close": 58.59, "volume": 18859.0}, {"date": "2018-02-26", "close": 59.4, "volume": 21083.0}, {"date": "2018-02-27", "close": 58.32, "volume": 18638.0}, {"date": "2018-02-28", "close": 57.8, "volume": 34927.0}, {"date": "2018-03-01", "close": 57.27, "volume": 17601.0}, {"date": "2018-03-02", "close": 57.64, "volume": 12596.0}, {"date": "2018-03-05", "close": 58.27, "volume": 50310.0}, {"date": "2018-03-06", "close": 58.44, "volume": 25771.0}, {"date": "2018-03-07", "close": 58.51, "volume": 20456.0}, {"date": "2018-03-08", "close": 58.68, "volume": 24044.0}, {"date": "2018-03-09", "close": 59.01, "volume": 10683.0}, {"date": "2018-03-12", "close": 59.06, "volume": 12952.0}, {"date": "2018-03-13", "close": 58.59, "volume": 36204.0}, {"date": "2018-03-14", "close": 58.48, "volume": 27478.0}, {"date": "2018-03-15", "close": 58.31, "volume": 19358.0}, {"date": "2018-03-16", "close": 58.53, "volume": 11653.0}, {"date": "2018-03-19", "close": 58.04, "volume": 19967.0}, {"date": "2018-03-20", "close": 57.73, "volume": 12301.0}, {"date": "2018-03-21", "close": 57.5887, "volume": 16030.0}, {"date": "2018-03-22", "close": 56.61, "volume": 17653.0}, {"date": "2018-03-23", "close": 56.0, "volume": 16003.0}, {"date": "2018-03-26", "close": 56.58, "volume": 85741.0}, {"date": "2018-03-27", "close": 56.54, "volume": 15660.0}, {"date": "2018-03-28", "close": 57.01, "volume": 26898.0}, {"date": "2018-03-29", "close": 57.33, "volume": 57837.0}, {"date": "2018-04-02", "close": 56.525, "volume": 25321.0}, {"date": "2018-04-03", "close": 56.84, "volume": 32681.0}, {"date": "2018-04-04", "close": 57.35, "volume": 16894.0}, {"date": "2018-04-05", "close": 57.89, "volume": 26378.0}, {"date": "2018-04-06", "close": 57.4, "volume": 17485.0}, {"date": "2018-04-09", "close": 57.83, "volume": 11188.0}, {"date": "2018-04-10", "close": 58.8499, "volume": 26578.0}, {"date": "2018-04-11", "close": 58.32, "volume": 12260.0}, {"date": "2018-04-12", "close": 58.24, "volume": 37645.0}, {"date": "2018-04-13", "close": 58.11, "volume": 10414.0}, {"date": "2018-04-16", "close": 58.58, "volume": 48441.0}, {"date": "2018-04-17", "close": 58.75, "volume": 17224.0}, {"date": "2018-04-18", "close": 58.72, "volume": 21088.0}, {"date": "2018-04-19", "close": 58.47, "volume": 12569.0}, {"date": "2018-04-20", "close": 58.25, "volume": 10306.0}, {"date": "2018-04-23", "close": 58.6, "volume": 84383.0}, {"date": "2018-04-24", "close": 58.49, "volume": 12750.0}, {"date": "2018-04-25", "close": 58.64, "volume": 13652.0}, {"date": "2018-04-26", "close": 58.2964, "volume": 7832.0}, {"date": "2018-04-27", "close": 58.81, "volume": 39350.0}, {"date": "2018-04-30", "close": 58.23, "volume": 13956.0}, {"date": "2018-05-01", "close": 57.9, "volume": 19479.0}, {"date": "2018-05-02", "close": 57.3, "volume": 14806.0}, {"date": "2018-05-03", "close": 57.02, "volume": 31164.0}, {"date": "2018-05-04", "close": 57.25, "volume": 30601.0}, {"date": "2018-05-07", "close": 57.22, "volume": 20388.0}, {"date": "2018-05-08", "close": 56.79, "volume": 40551.0}, {"date": "2018-05-09", "close": 56.62, "volume": 39892.0}, {"date": "2018-05-10", "close": 56.9, "volume": 22306.0}, {"date": "2018-05-11", "close": 57.48, "volume": 26003.0}, {"date": "2018-05-14", "close": 57.1009, "volume": 14370.0}, {"date": "2018-05-15", "close": 56.31, "volume": 32214.0}, {"date": "2018-05-16", "close": 56.25, "volume": 30133.0}, {"date": "2018-05-17", "close": 56.0, "volume": 15284.0}, {"date": "2018-05-18", "close": 55.8, "volume": 40309.0}, {"date": "2018-05-21", "close": 56.1, "volume": 25960.0}, {"date": "2018-05-22", "close": 56.33, "volume": 34267.0}, {"date": "2018-05-23", "close": 56.07, "volume": 23231.0}, {"date": "2018-05-24", "close": 56.05, "volume": 19735.0}, {"date": "2018-05-25", "close": 55.63, "volume": 16819.0}, {"date": "2018-05-29", "close": 54.91, "volume": 19480.0}, {"date": "2018-05-30", "close": 55.57, "volume": 22155.0}, {"date": "2018-05-31", "close": 55.07, "volume": 11726.0}, {"date": "2018-06-01", "close": 55.32, "volume": 12394.0}, {"date": "2018-06-04", "close": 55.48, "volume": 14260.0}, {"date": "2018-06-05", "close": 55.56, "volume": 15155.0}, {"date": "2018-06-06", "close": 56.3, "volume": 10412.0}, {"date": "2018-06-07", "close": 56.34, "volume": 17463.0}, {"date": "2018-06-08", "close": 56.3, "volume": 20256.0}, {"date": "2018-06-11", "close": 56.9168, "volume": 25085.0}, {"date": "2018-06-12", "close": 56.59, "volume": 36756.0}, {"date": "2018-06-13", "close": 55.61, "volume": 24259.0}, {"date": "2018-06-14", "close": 55.8, "volume": 34457.0}, {"date": "2018-06-15", "close": 55.8999, "volume": 15999.0}, {"date": "2018-06-18", "close": 55.28, "volume": 16583.0}, {"date": "2018-06-19", "close": 54.08, "volume": 47420.0}, {"date": "2018-06-20", "close": 53.84, "volume": 26360.0}, {"date": "2018-06-21", "close": 53.84, "volume": 17875.0}, {"date": "2018-06-22", "close": 54.44, "volume": 45254.0}, {"date": "2018-06-25", "close": 53.99, "volume": 19147.0}, {"date": "2018-06-26", "close": 53.88, "volume": 65263.0}, {"date": "2018-06-27", "close": 53.77, "volume": 15191.0}, {"date": "2018-06-28", "close": 54.09, "volume": 14002.0}, {"date": "2018-06-29", "close": 54.07, "volume": 14408.0}, {"date": "2018-07-02", "close": 53.84, "volume": 47302.0}, {"date": "2018-07-03", "close": 54.3794, "volume": 10770.0}, {"date": "2018-07-05", "close": 55.05, "volume": 13504.0}, {"date": "2018-07-06", "close": 55.6073, "volume": 13075.0}, {"date": "2018-07-09", "close": 55.81, "volume": 14574.0}, {"date": "2018-07-10", "close": 55.94, "volume": 17191.0}, {"date": "2018-07-11", "close": 55.6, "volume": 14298.0}, {"date": "2018-07-12", "close": 55.78, "volume": 7908.0}, {"date": "2018-07-13", "close": 55.5, "volume": 12459.0}, {"date": "2018-07-16", "close": 55.67, "volume": 27895.0}, {"date": "2018-07-17", "close": 55.44, "volume": 21084.0}, {"date": "2018-07-18", "close": 55.19, "volume": 28157.0}, {"date": "2018-07-19", "close": 54.84, "volume": 16118.0}, {"date": "2018-07-20", "close": 54.92, "volume": 79050.0}, {"date": "2018-07-23", "close": 54.89, "volume": 28162.0}, {"date": "2018-07-24", "close": 55.43, "volume": 56950.0}, {"date": "2018-07-25", "close": 54.72, "volume": 17750.0}, {"date": "2018-07-26", "close": 54.81, "volume": 54580.0}, {"date": "2018-07-27", "close": 55.61, "volume": 18412.0}, {"date": "2018-07-30", "close": 56.18, "volume": 19188.0}, {"date": "2018-07-31", "close": 55.978, "volume": 27180.0}, {"date": "2018-08-01", "close": 55.94, "volume": 11899.0}, {"date": "2018-08-02", "close": 55.58, "volume": 22474.0}, {"date": "2018-08-03", "close": 56.04, "volume": 25284.0}, {"date": "2018-08-06", "close": 56.26, "volume": 14571.0}, {"date": "2018-08-07", "close": 56.59, "volume": 19309.0}, {"date": "2018-08-08", "close": 56.8, "volume": 12759.0}, {"date": "2018-08-09", "close": 56.96, "volume": 12652.0}, {"date": "2018-08-10", "close": 56.12, "volume": 26732.0}, {"date": "2018-08-13", "close": 55.94, "volume": 148897.0}, {"date": "2018-08-14", "close": 56.38, "volume": 16455.0}, {"date": "2018-08-15", "close": 56.09, "volume": 25295.0}, {"date": "2018-08-16", "close": 56.78, "volume": 33898.0}, {"date": "2018-08-17", "close": 56.95, "volume": 21143.0}, {"date": "2018-08-20", "close": 57.01, "volume": 21708.0}, {"date": "2018-08-21", "close": 57.04, "volume": 93018.0}, {"date": "2018-08-22", "close": 56.67, "volume": 13081.0}, {"date": "2018-08-23", "close": 56.42, "volume": 12497.0}, {"date": "2018-08-24", "close": 56.7623, "volume": 9233.0}, {"date": "2018-08-27", "close": 57.14, "volume": 19683.0}, {"date": "2018-08-28", "close": 56.94, "volume": 14783.0}, {"date": "2018-08-29", "close": 56.765, "volume": 37377.0}, {"date": "2018-08-30", "close": 56.26, "volume": 120718.0}, {"date": "2018-08-31", "close": 55.92, "volume": 33266.0}, {"date": "2018-09-04", "close": 55.37, "volume": 31763.0}, {"date": "2018-09-05", "close": 55.2099, "volume": 20158.0}, {"date": "2018-09-06", "close": 55.46, "volume": 22062.0}, {"date": "2018-09-07", "close": 55.42, "volume": 24613.0}, {"date": "2018-09-10", "close": 55.73, "volume": 191022.0}, {"date": "2018-09-11", "close": 56.275, "volume": 91987.0}, {"date": "2018-09-12", "close": 56.825, "volume": 25549.0}, {"date": "2018-09-13", "close": 57.41, "volume": 22204.0}, {"date": "2018-09-14", "close": 57.21, "volume": 19416.0}, {"date": "2018-09-17", "close": 57.19, "volume": 142250.0}, {"date": "2018-09-18", "close": 57.63, "volume": 61119.0}, {"date": "2018-09-19", "close": 57.2, "volume": 23754.0}, {"date": "2018-09-20", "close": 57.45, "volume": 1087751.0}, {"date": "2018-09-21", "close": 57.59, "volume": 303550.0}, {"date": "2018-09-24", "close": 57.6, "volume": 166297.0}, {"date": "2018-09-25", "close": 57.76, "volume": 82558.0}, {"date": "2018-09-26", "close": 57.97, "volume": 335123.0}, {"date": "2018-09-27", "close": 58.3, "volume": 16209.0}, {"date": "2018-09-28", "close": 57.88, "volume": 8097.0}, {"date": "2018-10-01", "close": 57.9, "volume": 54630.0}, {"date": "2018-10-02", "close": 57.75, "volume": 16170.0}, {"date": "2018-10-03", "close": 57.71, "volume": 43168.0}, {"date": "2018-10-04", "close": 56.89, "volume": 35853.0}, {"date": "2018-10-05", "close": 56.73, "volume": 28424.0}, {"date": "2018-10-08", "close": 56.53, "volume": 13970.0}, {"date": "2018-10-09", "close": 56.48, "volume": 225619.0}, {"date": "2018-10-10", "close": 54.61, "volume": 89211.0}, {"date": "2018-10-11", "close": 54.12, "volume": 39911.0}, {"date": "2018-10-12", "close": 55.2, "volume": 33738.0}, {"date": "2018-10-15", "close": 54.86, "volume": 146244.0}, {"date": "2018-10-16", "close": 56.21, "volume": 24982.0}, {"date": "2018-10-17", "close": 56.0101, "volume": 15362.0}, {"date": "2018-10-18", "close": 55.2, "volume": 45608.0}, {"date": "2018-10-19", "close": 55.26, "volume": 691665.0}, {"date": "2018-10-22", "close": 55.23, "volume": 65763.0}, {"date": "2018-10-23", "close": 55.14, "volume": 43177.0}, {"date": "2018-10-24", "close": 52.93, "volume": 20191.0}, {"date": "2018-10-25", "close": 53.99, "volume": 33169.0}, {"date": "2018-10-26", "close": 52.64, "volume": 70371.0}, {"date": "2018-10-29", "close": 51.91, "volume": 99986.0}, {"date": "2018-10-30", "close": 52.86, "volume": 48003.0}, {"date": "2018-10-31", "close": 53.95, "volume": 116205.0}, {"date": "2018-11-01", "close": 54.05, "volume": 82777.0}, {"date": "2018-11-02", "close": 53.86, "volume": 45530.0}, {"date": "2018-11-05", "close": 53.78, "volume": 122174.0}, {"date": "2018-11-06", "close": 54.05, "volume": 20798.0}, {"date": "2018-11-07", "close": 55.0, "volume": 28998.0}, {"date": "2018-11-08", "close": 54.5, "volume": 56337.0}, {"date": "2018-11-09", "close": 53.61, "volume": 20988.0}, {"date": "2018-11-12", "close": 52.74, "volume": 456091.0}, {"date": "2018-11-13", "close": 52.97, "volume": 21178.0}, {"date": "2018-11-14", "close": 53.41, "volume": 13461.0}, {"date": "2018-11-15", "close": 53.71, "volume": 9760.0}, {"date": "2018-11-16", "close": 53.55, "volume": 12270.0}, {"date": "2018-11-19", "close": 52.51, "volume": 120057.0}, {"date": "2018-11-20", "close": 51.76, "volume": 19939.0}, {"date": "2018-11-21", "close": 52.5, "volume": 17409.0}, {"date": "2018-11-23", "close": 51.98, "volume": 4882.0}, {"date": "2018-11-26", "close": 53.03, "volume": 23263.0}, {"date": "2018-11-27", "close": 53.28, "volume": 16737.0}, {"date": "2018-11-28", "close": 54.46, "volume": 39859.0}, {"date": "2018-11-29", "close": 54.45, "volume": 11795.0}, {"date": "2018-11-30", "close": 54.61, "volume": 13520.0}, {"date": "2018-12-03", "close": 54.87, "volume": 20411.0}, {"date": "2018-12-04", "close": 53.315, "volume": 29992.0}, {"date": "2018-12-06", "close": 53.61, "volume": 38192.0}, {"date": "2018-12-07", "close": 52.75, "volume": 23676.0}, {"date": "2018-12-10", "close": 52.99, "volume": 430192.0}, {"date": "2018-12-11", "close": 53.09, "volume": 11884.0}, {"date": "2018-12-12", "close": 53.73, "volume": 16243.0}, {"date": "2018-12-13", "close": 53.37, "volume": 30619.0}, {"date": "2018-12-14", "close": 52.78, "volume": 11198.0}, {"date": "2018-12-17", "close": 52.09, "volume": 27850.0}, {"date": "2018-12-18", "close": 51.38, "volume": 33039.0}, {"date": "2018-12-19", "close": 50.58, "volume": 27203.0}, {"date": "2018-12-20", "close": 50.07, "volume": 55227.0}, {"date": "2018-12-21", "close": 48.9, "volume": 107717.0}, {"date": "2018-12-24", "close": 48.0935, "volume": 63226.0}, {"date": "2018-12-26", "close": 49.92, "volume": 50194.0}, {"date": "2018-12-27", "close": 50.02, "volume": 68257.0}, {"date": "2018-12-28", "close": 50.15, "volume": 320928.0}, {"date": "2018-12-31", "close": 50.18, "volume": 38188.0}, {"date": "2019-01-02", "close": 50.59, "volume": 9339.0}, {"date": "2019-01-03", "close": 50.16, "volume": 26842.0}, {"date": "2019-01-04", "close": 51.93, "volume": 12552.0}, {"date": "2019-01-07", "close": 52.33, "volume": 119227.0}, {"date": "2019-01-08", "close": 52.93, "volume": 43338.0}, {"date": "2019-01-09", "close": 53.16, "volume": 32531.0}, {"date": "2019-01-10", "close": 53.26, "volume": 35121.0}, {"date": "2019-01-11", "close": 53.11, "volume": 42821.0}, {"date": "2019-01-14", "close": 52.75, "volume": 32577.0}, {"date": "2019-01-15", "close": 53.35, "volume": 20127.0}, {"date": "2019-01-16", "close": 53.31, "volume": 12442.0}, {"date": "2019-01-17", "close": 53.4978, "volume": 12010.0}, {"date": "2019-01-18", "close": 53.94, "volume": 45184.0}, {"date": "2019-01-22", "close": 52.89, "volume": 81222.0}, {"date": "2019-01-23", "close": 53.05, "volume": 34502.0}, {"date": "2019-01-24", "close": 53.0685, "volume": 9608.0}, {"date": "2019-01-25", "close": 53.5805, "volume": 71710.0}, {"date": "2019-01-28", "close": 53.07, "volume": 51962.0}, {"date": "2019-01-29", "close": 52.91, "volume": 316294.0}, {"date": "2019-01-30", "close": 53.37, "volume": 15715.0}, {"date": "2019-01-31", "close": 54.73, "volume": 106824.0}, {"date": "2019-02-01", "close": 54.54, "volume": 28928.0}, {"date": "2019-02-04", "close": 54.85, "volume": 162850.0}, {"date": "2019-02-05", "close": 55.37, "volume": 25552.0}, {"date": "2019-02-06", "close": 54.69, "volume": 26023.0}, {"date": "2019-02-07", "close": 54.17, "volume": 16812.0}, {"date": "2019-02-08", "close": 54.33, "volume": 16919.0}, {"date": "2019-02-11", "close": 54.16, "volume": 35344.0}, {"date": "2019-02-12", "close": 54.63, "volume": 21525.0}, {"date": "2019-02-13", "close": 54.55, "volume": 24499.0}, {"date": "2019-02-14", "close": 54.52, "volume": 17468.0}, {"date": "2019-02-15", "close": 54.81, "volume": 18281.0}, {"date": "2019-02-19", "close": 54.9, "volume": 20173.0}, {"date": "2019-02-20", "close": 54.855, "volume": 38456.0}, {"date": "2019-02-21", "close": 54.6556, "volume": 13032.0}, {"date": "2019-02-22", "close": 55.3, "volume": 17307.0}, {"date": "2019-02-25", "close": 55.27, "volume": 381792.0}, {"date": "2019-02-26", "close": 55.23, "volume": 16534.0}, {"date": "2019-02-27", "close": 54.98, "volume": 10062.0}, {"date": "2019-02-28", "close": 54.9, "volume": 15470.0}, {"date": "2019-03-01", "close": 55.13, "volume": 19357.0}, {"date": "2019-03-04", "close": 55.23, "volume": 7766.0}, {"date": "2019-03-05", "close": 55.71, "volume": 12470.0}, {"date": "2019-03-06", "close": 55.57, "volume": 11278.0}, {"date": "2019-03-07", "close": 55.19, "volume": 30425.0}, {"date": "2019-03-08", "close": 55.07, "volume": 6206.0}, {"date": "2019-03-11", "close": 56.07, "volume": 12974.0}, {"date": "2019-03-12", "close": 56.38, "volume": 79918.0}, {"date": "2019-03-13", "close": 56.5432, "volume": 5372.0}, {"date": "2019-03-14", "close": 56.33, "volume": 9115.0}, {"date": "2019-03-15", "close": 56.65, "volume": 14440.0}, {"date": "2019-03-18", "close": 56.53, "volume": 21938.0}, {"date": "2019-03-19", "close": 56.51, "volume": 11544.0}, {"date": "2019-03-20", "close": 56.92, "volume": 6089.0}, {"date": "2019-03-21", "close": 57.1418, "volume": 22737.0}, {"date": "2019-03-22", "close": 56.48, "volume": 5789.0}, {"date": "2019-03-25", "close": 56.24, "volume": 15856.0}, {"date": "2019-03-26", "close": 56.55, "volume": 185576.0}, {"date": "2019-03-27", "close": 56.21, "volume": 61903.0}, {"date": "2019-03-28", "close": 56.08, "volume": 67227.0}, {"date": "2019-03-29", "close": 56.28, "volume": 11640.0}, {"date": "2019-04-01", "close": 57.04, "volume": 57922.0}, {"date": "2019-04-02", "close": 57.038, "volume": 182893.0}, {"date": "2019-04-03", "close": 57.32, "volume": 25308.0}, {"date": "2019-04-04", "close": 57.67, "volume": 10674.0}, {"date": "2019-04-05", "close": 57.6347, "volume": 6673.0}, {"date": "2019-04-08", "close": 57.59, "volume": 45726.0}, {"date": "2019-04-09", "close": 57.68, "volume": 73599.0}, {"date": "2019-04-10", "close": 58.07, "volume": 77471.0}, {"date": "2019-04-11", "close": 58.0, "volume": 5035.0}, {"date": "2019-04-12", "close": 58.52, "volume": 10849.0}, {"date": "2019-04-15", "close": 58.58, "volume": 14136.0}, {"date": "2019-04-16", "close": 58.98, "volume": 140154.0}, {"date": "2019-04-17", "close": 59.04, "volume": 10823.0}, {"date": "2019-04-18", "close": 59.04, "volume": 10409.0}, {"date": "2019-04-22", "close": 59.21, "volume": 10553.0}, {"date": "2019-04-23", "close": 59.5571, "volume": 22598.0}, {"date": "2019-04-24", "close": 59.14, "volume": 15112.0}, {"date": "2019-04-25", "close": 59.37, "volume": 12359.0}, {"date": "2019-04-26", "close": 59.95, "volume": 19546.0}, {"date": "2019-04-29", "close": 60.3489, "volume": 29240.0}, {"date": "2019-04-30", "close": 59.19, "volume": 57959.0}, {"date": "2019-05-01", "close": 58.84, "volume": 28986.0}, {"date": "2019-05-02", "close": 58.62, "volume": 118868.0}, {"date": "2019-05-03", "close": 59.28, "volume": 14364.0}, {"date": "2019-05-06", "close": 58.96, "volume": 75550.0}, {"date": "2019-05-07", "close": 58.23, "volume": 50767.0}, {"date": "2019-05-08", "close": 58.19, "volume": 11669.0}, {"date": "2019-05-09", "close": 58.01, "volume": 13898.0}, {"date": "2019-05-10", "close": 58.19, "volume": 12034.0}, {"date": "2019-05-13", "close": 56.67, "volume": 7846.0}, {"date": "2019-05-14", "close": 56.9, "volume": 33862.0}, {"date": "2019-05-15", "close": 57.73, "volume": 17344.0}, {"date": "2019-05-16", "close": 58.1, "volume": 6782.0}, {"date": "2019-05-17", "close": 57.68, "volume": 5929.0}, {"date": "2019-05-20", "close": 57.28, "volume": 18773.0}, {"date": "2019-05-21", "close": 57.78, "volume": 35290.0}, {"date": "2019-05-22", "close": 57.71, "volume": 6979.0}, {"date": "2019-05-23", "close": 56.88, "volume": 126012.0}, {"date": "2019-05-24", "close": 56.9692, "volume": 16152.0}, {"date": "2019-05-28", "close": 57.02, "volume": 42579.0}, {"date": "2019-05-29", "close": 56.65, "volume": 17589.0}, {"date": "2019-05-30", "close": 56.59, "volume": 16137.0}, {"date": "2019-05-31", "close": 55.85, "volume": 11778.0}, {"date": "2019-06-03", "close": 54.84, "volume": 59792.0}, {"date": "2019-06-04", "close": 55.6, "volume": 62612.0}, {"date": "2019-06-05", "close": 55.67, "volume": 29362.0}, {"date": "2019-06-06", "close": 55.88, "volume": 3613.0}, {"date": "2019-06-07", "close": 56.64, "volume": 6090.0}, {"date": "2019-06-10", "close": 56.61, "volume": 8063.0}, {"date": "2019-06-11", "close": 56.84, "volume": 189854.0}, {"date": "2019-06-12", "close": 56.4714, "volume": 8888.0}, {"date": "2019-06-13", "close": 56.84, "volume": 38431.0}, {"date": "2019-06-14", "close": 56.79, "volume": 95632.0}, {"date": "2019-06-17", "close": 56.42, "volume": 17373.0}, {"date": "2019-06-18", "close": 56.8359, "volume": 5140.0}, {"date": "2019-06-19", "close": 57.0822, "volume": 9387.0}, {"date": "2019-06-20", "close": 57.5241, "volume": 7836.0}, {"date": "2019-06-21", "close": 57.52, "volume": 11817.0}, {"date": "2019-06-24", "close": 57.6, "volume": 9691.0}, {"date": "2019-06-25", "close": 56.82, "volume": 211261.0}, {"date": "2019-06-26", "close": 56.65, "volume": 206058.0}, {"date": "2019-06-27", "close": 56.93, "volume": 17813.0}, {"date": "2019-06-28", "close": 57.24, "volume": 8206.0}, {"date": "2019-07-01", "close": 57.71, "volume": 58238.0}, {"date": "2019-07-02", "close": 57.96, "volume": 6748.0}, {"date": "2019-07-03", "close": 58.3795, "volume": 11484.0}, {"date": "2019-07-05", "close": 58.48, "volume": 12582.0}, {"date": "2019-07-08", "close": 57.96, "volume": 6569.0}, {"date": "2019-07-09", "close": 58.18, "volume": 11670.0}, {"date": "2019-07-10", "close": 58.77, "volume": 10024.0}, {"date": "2019-07-11", "close": 58.83, "volume": 33848.0}, {"date": "2019-07-12", "close": 59.03, "volume": 17048.0}, {"date": "2019-07-15", "close": 59.12, "volume": 26548.0}, {"date": "2019-07-16", "close": 58.97, "volume": 118095.0}, {"date": "2019-07-17", "close": 58.59, "volume": 11394.0}, {"date": "2019-07-18", "close": 58.17, "volume": 28440.0}, {"date": "2019-07-19", "close": 57.67, "volume": 7047.0}, {"date": "2019-07-22", "close": 57.71, "volume": 311426.0}, {"date": "2019-07-23", "close": 57.92, "volume": 114267.0}, {"date": "2019-07-24", "close": 58.26, "volume": 7714.0}, {"date": "2019-07-25", "close": 58.1419, "volume": 4270.0}, {"date": "2019-07-26", "close": 59.64, "volume": 10596.0}, {"date": "2019-07-29", "close": 59.59, "volume": 4851.0}, {"date": "2019-07-30", "close": 59.18, "volume": 204137.0}, {"date": "2019-07-31", "close": 58.67, "volume": 5723.0}, {"date": "2019-08-01", "close": 58.31, "volume": 6464.0}, {"date": "2019-08-02", "close": 57.87, "volume": 11027.0}, {"date": "2019-08-05", "close": 56.15, "volume": 10945.0}, {"date": "2019-08-06", "close": 56.77, "volume": 91143.0}, {"date": "2019-08-07", "close": 56.77, "volume": 6321.0}, {"date": "2019-08-08", "close": 57.65, "volume": 7304.0}, {"date": "2019-08-09", "close": 57.23, "volume": 6211.0}, {"date": "2019-08-12", "close": 56.6584, "volume": 14312.0}, {"date": "2019-08-13", "close": 57.32, "volume": 37400.0}, {"date": "2019-08-14", "close": 55.73, "volume": 56812.0}, {"date": "2019-08-15", "close": 55.96, "volume": 16598.0}, {"date": "2019-08-16", "close": 56.45, "volume": 8852.0}, {"date": "2019-08-19", "close": 57.15, "volume": 5605.0}, {"date": "2019-08-20", "close": 56.66, "volume": 8355.0}, {"date": "2019-08-21", "close": 56.85, "volume": 6920.0}, {"date": "2019-08-22", "close": 56.7605, "volume": 13348.0}, {"date": "2019-08-23", "close": 55.56, "volume": 7446.0}, {"date": "2019-08-26", "close": 56.0588, "volume": 6115.0}, {"date": "2019-08-27", "close": 56.17, "volume": 130117.0}, {"date": "2019-08-28", "close": 56.36, "volume": 13161.0}, {"date": "2019-08-29", "close": 57.18, "volume": 27616.0}, {"date": "2019-08-30", "close": 57.14, "volume": 6803.0}, {"date": "2019-09-03", "close": 56.73, "volume": 30671.0}, {"date": "2019-09-04", "close": 57.65, "volume": 330177.0}, {"date": "2019-09-05", "close": 58.24, "volume": 8521.0}, {"date": "2019-09-06", "close": 58.115, "volume": 7901.0}, {"date": "2019-09-09", "close": 58.2373, "volume": 18397.0}, {"date": "2019-09-10", "close": 58.15, "volume": 10015.0}, {"date": "2019-09-11", "close": 58.64, "volume": 30671.0}, {"date": "2019-09-12", "close": 58.98, "volume": 15872.0}, {"date": "2019-09-13", "close": 59.03, "volume": 3764.0}, {"date": "2019-09-16", "close": 58.62, "volume": 8479.0}, {"date": "2019-09-17", "close": 58.69, "volume": 23543.0}, {"date": "2019-09-18", "close": 58.6, "volume": 31647.0}, {"date": "2019-09-19", "close": 58.71, "volume": 5439.0}, {"date": "2019-09-20", "close": 58.42, "volume": 10552.0}, {"date": "2019-09-23", "close": 58.21, "volume": 11114.0}, {"date": "2019-09-24", "close": 57.58, "volume": 8291.0}, {"date": "2019-09-25", "close": 57.995, "volume": 12491.0}, {"date": "2019-09-26", "close": 57.65, "volume": 8285.0}, {"date": "2019-09-27", "close": 57.1, "volume": 2413.0}, {"date": "2019-09-30", "close": 57.28, "volume": 8026.0}, {"date": "2019-10-01", "close": 56.8795, "volume": 3581.0}, {"date": "2019-10-02", "close": 56.19, "volume": 18606.0}, {"date": "2019-10-03", "close": 56.53, "volume": 13366.0}, {"date": "2019-10-04", "close": 57.31, "volume": 4578.0}, {"date": "2019-10-07", "close": 57.28, "volume": 8341.0}, {"date": "2019-10-08", "close": 56.67, "volume": 5953.0}, {"date": "2019-10-09", "close": 56.9526, "volume": 4038.0}, {"date": "2019-10-10", "close": 57.3113, "volume": 5774.0}, {"date": "2019-10-11", "close": 57.93, "volume": 6355.0}, {"date": "2019-10-14", "close": 57.8046, "volume": 3528.0}, {"date": "2019-10-15", "close": 58.58, "volume": 9861.0}, {"date": "2019-10-16", "close": 58.61, "volume": 502326.0}, {"date": "2019-10-17", "close": 58.91, "volume": 24444.0}, {"date": "2019-10-18", "close": 58.51, "volume": 8543.0}, {"date": "2019-10-21", "close": 58.7552, "volume": 6238.0}, {"date": "2019-10-22", "close": 58.42, "volume": 6471.0}, {"date": "2019-10-23", "close": 58.44, "volume": 43830.0}, {"date": "2019-10-24", "close": 57.95, "volume": 16503.0}, {"date": "2019-10-25", "close": 58.21, "volume": 6096.0}, {"date": "2019-10-28", "close": 58.8097, "volume": 7193.0}, {"date": "2019-10-29", "close": 58.26, "volume": 503224.0}, {"date": "2019-10-30", "close": 58.4823, "volume": 4597.0}, {"date": "2019-10-31", "close": 58.68, "volume": 6666.0}, {"date": "2019-11-01", "close": 59.0882, "volume": 7534.0}, {"date": "2019-11-04", "close": 59.52, "volume": 56829.0}, {"date": "2019-11-05", "close": 59.4891, "volume": 17285.0}, {"date": "2019-11-06", "close": 59.26, "volume": 5061.0}, {"date": "2019-11-07", "close": 59.62, "volume": 14252.0}, {"date": "2019-11-08", "close": 59.68, "volume": 7201.0}, {"date": "2019-11-11", "close": 59.55, "volume": 14378.0}, {"date": "2019-11-12", "close": 59.72, "volume": 4666.0}, {"date": "2019-11-13", "close": 59.49, "volume": 6184.0}, {"date": "2019-11-14", "close": 59.69, "volume": 10719.0}, {"date": "2019-11-15", "close": 59.9945, "volume": 30537.0}, {"date": "2019-11-18", "close": 60.25, "volume": 35697.0}, {"date": "2019-11-19", "close": 60.1338, "volume": 17716.0}, {"date": "2019-11-20", "close": 59.75, "volume": 15471.0}, {"date": "2019-11-21", "close": 59.77, "volume": 3422.0}, {"date": "2019-11-22", "close": 59.8545, "volume": 6199.0}, {"date": "2019-11-25", "close": 60.24, "volume": 27936.0}, {"date": "2019-11-26", "close": 60.24, "volume": 28640.0}, {"date": "2019-11-27", "close": 60.61, "volume": 23121.0}, {"date": "2019-11-29", "close": 60.3436, "volume": 5282.0}, {"date": "2019-12-02", "close": 59.89, "volume": 15611.0}, {"date": "2019-12-03", "close": 59.61, "volume": 80070.0}, {"date": "2019-12-04", "close": 60.06, "volume": 17128.0}, {"date": "2019-12-05", "close": 60.21, "volume": 8496.0}, {"date": "2019-12-06", "close": 60.68, "volume": 16602.0}, {"date": "2019-12-09", "close": 60.5, "volume": 6390.0}, {"date": "2019-12-10", "close": 60.36, "volume": 4037.0}, {"date": "2019-12-11", "close": 60.68, "volume": 5047.0}, {"date": "2019-12-12", "close": 60.78, "volume": 11037.0}, {"date": "2019-12-13", "close": 60.71, "volume": 17227.0}, {"date": "2019-12-16", "close": 60.8989, "volume": 7647.0}, {"date": "2019-12-17", "close": 61.11, "volume": 1914029.0}, {"date": "2019-12-18", "close": 61.24, "volume": 36231.0}, {"date": "2019-12-19", "close": 61.57, "volume": 27531.0}, {"date": "2019-12-20", "close": 61.73, "volume": 10147.0}, {"date": "2019-12-23", "close": 61.67, "volume": 28532.0}, {"date": "2019-12-24", "close": 61.5701, "volume": 6652.0}, {"date": "2019-12-26", "close": 61.88, "volume": 12120.0}, {"date": "2019-12-27", "close": 61.98, "volume": 5040.0}, {"date": "2019-12-30", "close": 61.39, "volume": 21214.0}, {"date": "2019-12-31", "close": 61.4, "volume": 32232.0}, {"date": "2020-01-02", "close": 62.17, "volume": 9909.0}, {"date": "2020-01-03", "close": 61.89, "volume": 12775.0}, {"date": "2020-01-06", "close": 62.48, "volume": 27844.0}, {"date": "2020-01-07", "close": 62.4154, "volume": 28488.0}, {"date": "2020-01-08", "close": 62.66, "volume": 9648.0}, {"date": "2020-01-09", "close": 63.0424, "volume": 27066.0}, {"date": "2020-01-10", "close": 63.07, "volume": 14053.0}, {"date": "2020-01-13", "close": 63.58, "volume": 115076.0}, {"date": "2020-01-14", "close": 63.31, "volume": 23201.0}, {"date": "2020-01-15", "close": 63.46, "volume": 66522.0}, {"date": "2020-01-16", "close": 63.82, "volume": 11958.0}, {"date": "2020-01-17", "close": 64.21, "volume": 49048.0}, {"date": "2020-01-21", "close": 64.04, "volume": 77704.0}, {"date": "2020-01-22", "close": 64.14, "volume": 17656.0}, {"date": "2020-01-23", "close": 63.89, "volume": 1301987.0}, {"date": "2020-01-24", "close": 63.45, "volume": 10478.0}, {"date": "2020-01-27", "close": 62.38, "volume": 8688.0}, {"date": "2020-01-28", "close": 63.14, "volume": 10661.0}, {"date": "2020-01-29", "close": 62.89, "volume": 44692.0}, {"date": "2020-01-30", "close": 62.47, "volume": 98478.0}, {"date": "2020-01-31", "close": 61.58, "volume": 28829.0}, {"date": "2020-02-03", "close": 62.32, "volume": 27622.0}, {"date": "2020-02-04", "close": 62.69, "volume": 79802.0}, {"date": "2020-02-05", "close": 62.79, "volume": 18171.0}, {"date": "2020-02-06", "close": 63.59, "volume": 33074.0}, {"date": "2020-02-07", "close": 63.5, "volume": 9002.0}, {"date": "2020-02-10", "close": 63.96, "volume": 31369.0}, {"date": "2020-02-11", "close": 64.0321, "volume": 57813.0}, {"date": "2020-02-12", "close": 64.6406, "volume": 5931.0}, {"date": "2020-02-13", "close": 64.51, "volume": 9569.0}, {"date": "2020-02-14", "close": 64.5, "volume": 17103.0}, {"date": "2020-02-18", "close": 64.67, "volume": 33740.0}, {"date": "2020-02-19", "close": 64.95, "volume": 20070.0}, {"date": "2020-02-20", "close": 64.5241, "volume": 2508.0}, {"date": "2020-02-21", "close": 63.74, "volume": 7773.0}, {"date": "2020-02-24", "close": 61.75, "volume": 17274.0}, {"date": "2020-02-25", "close": 60.58, "volume": 15342.0}, {"date": "2020-02-26", "close": 60.65, "volume": 23743.0}, {"date": "2020-02-27", "close": 58.3, "volume": 29495.0}, {"date": "2020-02-28", "close": 58.22, "volume": 46175.0}, {"date": "2020-03-02", "close": 59.82, "volume": 44714.0}, {"date": "2020-03-03", "close": 58.36, "volume": 71086.0}, {"date": "2020-03-04", "close": 60.46, "volume": 11842.0}, {"date": "2020-03-05", "close": 58.66, "volume": 21103.0}, {"date": "2020-03-06", "close": 57.82, "volume": 424187.0}, {"date": "2020-03-09", "close": 54.24, "volume": 490906.0}, {"date": "2020-03-10", "close": 56.21, "volume": 107007.0}, {"date": "2020-03-11", "close": 53.89, "volume": 21444.0}, {"date": "2020-03-12", "close": 48.94, "volume": 43715.0}, {"date": "2020-03-13", "close": 52.54, "volume": 34150.0}, {"date": "2020-03-16", "close": 47.42, "volume": 131188.0}, {"date": "2020-03-17", "close": 49.79, "volume": 46681.0}, {"date": "2020-03-18", "close": 47.95, "volume": 169721.0}, {"date": "2020-03-19", "close": 49.16, "volume": 26944.0}, {"date": "2020-03-20", "close": 47.34, "volume": 37032.0}, {"date": "2020-03-23", "close": 47.45, "volume": 150903.0}, {"date": "2020-03-24", "close": 49.88, "volume": 31498.0}, {"date": "2020-03-25", "close": 49.7734, "volume": 554835.0}, {"date": "2020-03-26", "close": 52.3, "volume": 25229.0}, {"date": "2020-03-27", "close": 50.54, "volume": 20605.0}, {"date": "2020-03-30", "close": 52.06, "volume": 26505.0}, {"date": "2020-03-31", "close": 51.86, "volume": 107539.0}, {"date": "2020-04-01", "close": 49.9, "volume": 13955.0}, {"date": "2020-04-02", "close": 50.7689, "volume": 9837.0}, {"date": "2020-04-03", "close": 49.78, "volume": 23254.0}, {"date": "2020-04-06", "close": 52.96, "volume": 49213.0}, {"date": "2020-04-07", "close": 53.08, "volume": 19612.0}, {"date": "2020-04-08", "close": 53.63, "volume": 19144.0}, {"date": "2020-04-09", "close": 54.0478, "volume": 16614.0}, {"date": "2020-04-13", "close": 54.16, "volume": 7342.0}, {"date": "2020-04-14", "close": 55.59, "volume": 11548.0}, {"date": "2020-04-15", "close": 54.85, "volume": 21309.0}, {"date": "2020-04-16", "close": 55.36, "volume": 19592.0}, {"date": "2020-04-17", "close": 56.04, "volume": 17684.0}, {"date": "2020-04-20", "close": 55.49, "volume": 54923.0}, {"date": "2020-04-21", "close": 54.03, "volume": 21617.0}, {"date": "2020-04-22", "close": 55.2801, "volume": 18204.0}, {"date": "2020-04-23", "close": 55.4, "volume": 14288.0}, {"date": "2020-04-24", "close": 55.98, "volume": 32106.0}, {"date": "2020-04-27", "close": 56.4, "volume": 10605.0}, {"date": "2020-04-28", "close": 55.6418, "volume": 55977.0}, {"date": "2020-04-29", "close": 58.0311, "volume": 46743.0}, {"date": "2020-04-30", "close": 57.45, "volume": 16906.0}, {"date": "2020-05-01", "close": 56.71, "volume": 20500.0}, {"date": "2020-05-04", "close": 56.85, "volume": 21323.0}, {"date": "2020-05-05", "close": 57.172, "volume": 8945.0}, {"date": "2020-05-06", "close": 57.1048, "volume": 20044.0}, {"date": "2020-05-07", "close": 57.6403, "volume": 9435.0}, {"date": "2020-05-08", "close": 58.62, "volume": 9996.0}, {"date": "2020-05-11", "close": 58.81, "volume": 17717.0}, {"date": "2020-05-12", "close": 57.99, "volume": 9299.0}, {"date": "2020-05-13", "close": 57.3814, "volume": 11700.0}, {"date": "2020-05-14", "close": 57.5209, "volume": 20382.0}, {"date": "2020-05-15", "close": 57.89, "volume": 705460.0}, {"date": "2020-05-18", "close": 59.3815, "volume": 7456.0}, {"date": "2020-05-19", "close": 58.8496, "volume": 13273.0}, {"date": "2020-05-20", "close": 60.04, "volume": 59869.0}, {"date": "2020-05-21", "close": 59.7145, "volume": 15383.0}, {"date": "2020-05-22", "close": 59.63, "volume": 48498.0}, {"date": "2020-05-26", "close": 60.063, "volume": 12177.0}, {"date": "2020-05-27", "close": 60.2781, "volume": 14609.0}, {"date": "2020-05-28", "close": 59.98, "volume": 11352.0}, {"date": "2020-05-29", "close": 60.39, "volume": 9323.0}, {"date": "2020-06-01", "close": 61.3042, "volume": 45691.0}, {"date": "2020-06-02", "close": 61.64, "volume": 18402.0}, {"date": "2020-06-03", "close": 61.8789, "volume": 5148.0}, {"date": "2020-06-04", "close": 61.3007, "volume": 9736.0}, {"date": "2020-06-05", "close": 62.35, "volume": 35536.0}, {"date": "2020-06-08", "close": 62.9708, "volume": 5209.0}, {"date": "2020-06-09", "close": 63.004, "volume": 7582.0}, {"date": "2020-06-10", "close": 63.0756, "volume": 10737.0}, {"date": "2020-06-11", "close": 60.3088, "volume": 13138.0}, {"date": "2020-06-12", "close": 61.0, "volume": 22967.0}, {"date": "2020-06-15", "close": 61.1, "volume": 12362.0}, {"date": "2020-06-16", "close": 61.83, "volume": 7123.0}, {"date": "2020-06-17", "close": 62.06, "volume": 12727.0}, {"date": "2020-06-18", "close": 62.16, "volume": 6435.0}, {"date": "2020-06-19", "close": 61.969, "volume": 9403.0}, {"date": "2020-06-22", "close": 62.69, "volume": 32742.0}, {"date": "2020-06-23", "close": 63.15, "volume": 10480.0}, {"date": "2020-06-24", "close": 61.65, "volume": 15199.0}, {"date": "2020-06-25", "close": 62.0, "volume": 9551.0}, {"date": "2020-06-26", "close": 59.8735, "volume": 10121.0}, {"date": "2020-06-29", "close": 60.95, "volume": 57407.0}, {"date": "2020-06-30", "close": 61.62, "volume": 75643.0}, {"date": "2020-07-01", "close": 62.75, "volume": 55224.0}, {"date": "2020-07-02", "close": 63.03, "volume": 19380.0}, {"date": "2020-07-06", "close": 64.27, "volume": 41083.0}, {"date": "2020-07-07", "close": 63.81, "volume": 14730.0}, {"date": "2020-07-08", "close": 64.73, "volume": 40483.0}, {"date": "2020-07-09", "close": 64.74, "volume": 11995.0}, {"date": "2020-07-10", "close": 65.77, "volume": 21510.0}, {"date": "2020-07-13", "close": 64.67, "volume": 83027.0}, {"date": "2020-07-14", "close": 65.04, "volume": 80197.0}, {"date": "2020-07-15", "close": 65.63, "volume": 23968.0}, {"date": "2020-07-16", "close": 65.3, "volume": 19131.0}, {"date": "2020-07-17", "close": 65.27, "volume": 8558.0}, {"date": "2020-07-20", "close": 65.9566, "volume": 16162.0}, {"date": "2020-07-21", "close": 66.07, "volume": 26853.0}, {"date": "2020-07-22", "close": 65.92, "volume": 25232.0}, {"date": "2020-07-23", "close": 64.8884, "volume": 14242.0}, {"date": "2020-07-24", "close": 64.6597, "volume": 16485.0}, {"date": "2020-07-27", "close": 65.2, "volume": 12534.0}, {"date": "2020-07-28", "close": 64.76, "volume": 12435.0}, {"date": "2020-07-29", "close": 65.33, "volume": 38218.0}, {"date": "2020-07-30", "close": 65.24, "volume": 158949.0}, {"date": "2020-07-31", "close": 65.24, "volume": 37440.0}, {"date": "2020-08-03", "close": 65.69, "volume": 37480.0}, {"date": "2020-08-04", "close": 66.03, "volume": 38364.0}, {"date": "2020-08-05", "close": 66.1868, "volume": 9059.0}, {"date": "2020-08-06", "close": 67.3735, "volume": 10838.0}, {"date": "2020-08-07", "close": 66.77, "volume": 7744.0}, {"date": "2020-08-10", "close": 66.4, "volume": 9226.0}, {"date": "2020-08-11", "close": 65.91, "volume": 6514.0}, {"date": "2020-08-12", "close": 66.77, "volume": 6991.0}, {"date": "2020-08-13", "close": 66.71, "volume": 11564.0}, {"date": "2020-08-14", "close": 66.6225, "volume": 3060.0}, {"date": "2020-08-17", "close": 66.77, "volume": 15285.0}, {"date": "2020-08-18", "close": 67.32, "volume": 8945.0}, {"date": "2020-08-19", "close": 67.09, "volume": 35249.0}, {"date": "2020-08-20", "close": 67.76, "volume": 4880.0}, {"date": "2020-08-21", "close": 67.78, "volume": 5635.0}, {"date": "2020-08-24", "close": 68.57, "volume": 11961.0}, {"date": "2020-08-25", "close": 69.1527, "volume": 5899.0}, {"date": "2020-08-26", "close": 71.0, "volume": 10434.0}, {"date": "2020-08-27", "close": 70.39, "volume": 60542.0}, {"date": "2020-08-28", "close": 70.39, "volume": 41519.0}, {"date": "2020-08-31", "close": 69.86, "volume": 16412.0}, {"date": "2020-09-01", "close": 70.36, "volume": 64343.0}, {"date": "2020-09-02", "close": 71.7, "volume": 9085.0}, {"date": "2020-09-03", "close": 69.3935, "volume": 12146.0}, {"date": "2020-09-04", "close": 68.3, "volume": 25356.0}, {"date": "2020-09-08", "close": 66.66, "volume": 9666.0}, {"date": "2020-09-09", "close": 67.4474, "volume": 13000.0}, {"date": "2020-09-10", "close": 66.5276, "volume": 14499.0}, {"date": "2020-09-11", "close": 66.43, "volume": 11828.0}, {"date": "2020-09-14", "close": 66.8, "volume": 6447.0}, {"date": "2020-09-15", "close": 67.9, "volume": 4808.0}, {"date": "2020-09-16", "close": 67.38, "volume": 7522.0}, {"date": "2020-09-17", "close": 66.34, "volume": 19595.0}, {"date": "2020-09-18", "close": 65.62, "volume": 23906.0}, {"date": "2020-09-21", "close": 64.6527, "volume": 51015.0}, {"date": "2020-09-22", "close": 65.45, "volume": 29108.0}, {"date": "2020-09-23", "close": 64.08, "volume": 24742.0}, {"date": "2020-09-24", "close": 64.26, "volume": 18105.0}, {"date": "2020-09-25", "close": 64.69, "volume": 17994.0}, {"date": "2020-09-28", "close": 65.57, "volume": 23722.0}, {"date": "2020-09-29", "close": 65.74, "volume": 21112.0}, {"date": "2020-09-30", "close": 65.96, "volume": 7608.0}, {"date": "2020-10-01", "close": 66.84, "volume": 14831.0}, {"date": "2020-10-02", "close": 65.72, "volume": 3660.0}, {"date": "2020-10-05", "close": 66.82, "volume": 15606.0}, {"date": "2020-10-06", "close": 65.94, "volume": 3935.0}, {"date": "2020-10-07", "close": 66.42, "volume": 3627.0}, {"date": "2020-10-08", "close": 67.23, "volume": 6921.0}, {"date": "2020-10-09", "close": 67.77, "volume": 7964.0}, {"date": "2020-10-12", "close": 69.25, "volume": 15717.0}, {"date": "2020-10-13", "close": 69.28, "volume": 6104.0}, {"date": "2020-10-14", "close": 68.7386, "volume": 4847.0}, {"date": "2020-10-15", "close": 68.05, "volume": 38469.0}, {"date": "2020-10-16", "close": 68.23, "volume": 4648.0}, {"date": "2020-10-19", "close": 67.13, "volume": 163153.0}, {"date": "2020-10-20", "close": 67.6583, "volume": 4984.0}, {"date": "2020-10-21", "close": 68.3738, "volume": 21001.0}, {"date": "2020-10-22", "close": 68.6256, "volume": 15195.0}, {"date": "2020-10-23", "close": 69.34, "volume": 10288.0}, {"date": "2020-10-26", "close": 67.98, "volume": 6356.0}, {"date": "2020-10-27", "close": 68.7, "volume": 17791.0}, {"date": "2020-10-28", "close": 66.41, "volume": 20929.0}, {"date": "2020-10-29", "close": 68.03, "volume": 30857.0}, {"date": "2020-10-30", "close": 67.37, "volume": 14524.0}, {"date": "2020-11-02", "close": 67.34, "volume": 20057.0}, {"date": "2020-11-03", "close": 68.0, "volume": 35492.0}, {"date": "2020-11-04", "close": 70.41, "volume": 16865.0}, {"date": "2020-11-05", "close": 71.93, "volume": 45594.0}, {"date": "2020-11-06", "close": 71.61, "volume": 16577.0}, {"date": "2020-11-09", "close": 71.7047, "volume": 9181.0}, {"date": "2020-11-10", "close": 70.99, "volume": 8898.0}, {"date": "2020-11-11", "close": 71.28, "volume": 16957.0}, {"date": "2020-11-12", "close": 70.95, "volume": 125835.0}, {"date": "2020-11-13", "close": 72.08, "volume": 28883.0}, {"date": "2020-11-16", "close": 72.44, "volume": 6713.0}, {"date": "2020-11-17", "close": 72.19, "volume": 8317.0}, {"date": "2020-11-18", "close": 71.65, "volume": 9153.0}, {"date": "2020-11-19", "close": 71.82, "volume": 7001.0}, {"date": "2020-11-20", "close": 71.88, "volume": 5483.0}, {"date": "2020-11-23", "close": 71.62, "volume": 15787.0}, {"date": "2020-11-24", "close": 72.99, "volume": 21779.0}, {"date": "2020-11-25", "close": 72.85, "volume": 11991.0}, {"date": "2020-11-27", "close": 73.55, "volume": 19004.0}, {"date": "2020-11-30", "close": 72.79, "volume": 9951.0}, {"date": "2020-12-01", "close": 73.9984, "volume": 122402.0}, {"date": "2020-12-02", "close": 74.49, "volume": 25555.0}, {"date": "2020-12-03", "close": 74.48, "volume": 7442.0}, {"date": "2020-12-04", "close": 74.61, "volume": 30215.0}, {"date": "2020-12-07", "close": 74.75, "volume": 7386.0}, {"date": "2020-12-08", "close": 74.69, "volume": 21929.0}, {"date": "2020-12-09", "close": 74.12, "volume": 5053.0}, {"date": "2020-12-10", "close": 74.28, "volume": 13755.0}, {"date": "2020-12-11", "close": 74.58, "volume": 22943.0}, {"date": "2020-12-14", "close": 73.92, "volume": 45592.0}, {"date": "2020-12-15", "close": 74.3, "volume": 9539.0}, {"date": "2020-12-16", "close": 74.38, "volume": 36953.0}, {"date": "2020-12-17", "close": 74.52, "volume": 15415.0}, {"date": "2020-12-18", "close": 74.45, "volume": 11949.0}, {"date": "2020-12-21", "close": 73.7324, "volume": 17162.0}, {"date": "2020-12-22", "close": 72.99, "volume": 9405.0}, {"date": "2020-12-23", "close": 73.39, "volume": 32485.0}, {"date": "2020-12-24", "close": 73.1, "volume": 6301.0}, {"date": "2020-12-28", "close": 73.8161, "volume": 10022.0}, {"date": "2020-12-29", "close": 73.98, "volume": 113506.0}, {"date": "2020-12-30", "close": 73.8, "volume": 64231.0}, {"date": "2020-12-31", "close": 74.23, "volume": 9210.0}, {"date": "2021-01-04", "close": 73.62, "volume": 22286.0}, {"date": "2021-01-05", "close": 74.44, "volume": 12015.0}, {"date": "2021-01-06", "close": 73.88, "volume": 24937.0}, {"date": "2021-01-07", "close": 74.61, "volume": 10030.0}, {"date": "2021-01-08", "close": 75.17, "volume": 9584.0}, {"date": "2021-01-11", "close": 74.0104, "volume": 5166.0}, {"date": "2021-01-12", "close": 73.39, "volume": 114155.0}, {"date": "2021-01-13", "close": 73.8837, "volume": 7053.0}, {"date": "2021-01-14", "close": 73.69, "volume": 21687.0}, {"date": "2021-01-15", "close": 73.7481, "volume": 4803.0}, {"date": "2021-01-19", "close": 74.99, "volume": 14411.0}, {"date": "2021-01-20", "close": 77.3121, "volume": 225380.0}, {"date": "2021-01-21", "close": 77.42, "volume": 6340.0}, {"date": "2021-01-22", "close": 77.7898, "volume": 6384.0}, {"date": "2021-01-25", "close": 78.4089, "volume": 11959.0}, {"date": "2021-01-26", "close": 78.67, "volume": 21398.0}, {"date": "2021-01-27", "close": 75.94, "volume": 28227.0}, {"date": "2021-01-28", "close": 76.75, "volume": 27302.0}, {"date": "2021-01-29", "close": 75.27, "volume": 29799.0}, {"date": "2021-02-01", "close": 76.88, "volume": 9579.0}, {"date": "2021-02-02", "close": 77.77, "volume": 10247.0}, {"date": "2021-02-03", "close": 79.19, "volume": 36395.0}, {"date": "2021-02-04", "close": 79.41, "volume": 5803.0}, {"date": "2021-02-05", "close": 80.25, "volume": 7065.0}, {"date": "2021-02-08", "close": 80.61, "volume": 20242.0}, {"date": "2021-02-09", "close": 80.9, "volume": 7175.0}, {"date": "2021-02-10", "close": 81.43, "volume": 12483.0}, {"date": "2021-02-11", "close": 81.5, "volume": 4920.0}, {"date": "2021-02-12", "close": 81.76, "volume": 5860.0}, {"date": "2021-02-16", "close": 82.12, "volume": 10011.0}, {"date": "2021-02-17", "close": 82.42, "volume": 23894.0}, {"date": "2021-02-18", "close": 81.74, "volume": 8086.0}, {"date": "2021-02-19", "close": 81.27, "volume": 20243.0}, {"date": "2021-02-22", "close": 80.35, "volume": 8099.0}, {"date": "2021-02-23", "close": 80.94, "volume": 13978.0}, {"date": "2021-02-24", "close": 80.97, "volume": 12117.0}, {"date": "2021-02-25", "close": 79.17, "volume": 19141.0}, {"date": "2021-02-26", "close": 78.85, "volume": 33399.0}, {"date": "2021-03-01", "close": 81.0, "volume": 5240.0}, {"date": "2021-03-02", "close": 80.32, "volume": 7633.0}, {"date": "2021-03-03", "close": 79.46, "volume": 10448.0}, {"date": "2021-03-04", "close": 78.77, "volume": 30859.0}, {"date": "2021-03-05", "close": 80.24, "volume": 17285.0}, {"date": "2021-03-08", "close": 78.83, "volume": 22141.0}, {"date": "2021-03-09", "close": 80.03, "volume": 9339.0}, {"date": "2021-03-10", "close": 80.14, "volume": 8758.0}, {"date": "2021-03-11", "close": 81.89, "volume": 6867.0}, {"date": "2021-03-12", "close": 80.73, "volume": 18452.0}, {"date": "2021-03-15", "close": 81.29, "volume": 5663.0}, {"date": "2021-03-16", "close": 81.96, "volume": 14958.0}, {"date": "2021-03-17", "close": 82.14, "volume": 4265.0}, {"date": "2021-03-18", "close": 80.8, "volume": 6123.0}, {"date": "2021-03-19", "close": 81.12, "volume": 10308.0}, {"date": "2021-03-22", "close": 81.83, "volume": 6603.0}, {"date": "2021-03-23", "close": 81.44, "volume": 14197.0}, {"date": "2021-03-24", "close": 79.67, "volume": 18451.0}, {"date": "2021-03-25", "close": 79.47, "volume": 11301.0}, {"date": "2021-03-26", "close": 79.78, "volume": 40690.0}, {"date": "2021-03-29", "close": 80.22, "volume": 18863.0}, {"date": "2021-03-30", "close": 80.06, "volume": 20871.0}, {"date": "2021-03-31", "close": 80.38, "volume": 5944.0}, {"date": "2021-04-01", "close": 81.96, "volume": 3662.0}, {"date": "2021-04-05", "close": 83.66, "volume": 9355.0}, {"date": "2021-04-06", "close": 83.82, "volume": 37843.0}, {"date": "2021-04-07", "close": 83.6, "volume": 6561.0}, {"date": "2021-04-08", "close": 83.92, "volume": 15576.0}, {"date": "2021-04-09", "close": 83.73, "volume": 6960.0}, {"date": "2021-04-12", "close": 83.4, "volume": 219296.0}, {"date": "2021-04-13", "close": 83.72, "volume": 11113.0}, {"date": "2021-04-14", "close": 82.99, "volume": 4969.0}, {"date": "2021-04-15", "close": 84.13, "volume": 27904.0}, {"date": "2021-04-16", "close": 84.35, "volume": 6669.0}, {"date": "2021-04-19", "close": 83.89, "volume": 5685.0}, {"date": "2021-04-20", "close": 83.3044, "volume": 37238.0}, {"date": "2021-04-21", "close": 83.32, "volume": 9393.0}, {"date": "2021-04-22", "close": 83.14, "volume": 8087.0}, {"date": "2021-04-23", "close": 84.01, "volume": 6322.0}, {"date": "2021-04-26", "close": 83.98, "volume": 20352.0}, {"date": "2021-04-27", "close": 83.49, "volume": 11670.0}, {"date": "2021-04-28", "close": 84.53, "volume": 14009.0}, {"date": "2021-04-29", "close": 86.13, "volume": 5686.0}, {"date": "2021-04-30", "close": 85.03, "volume": 7165.0}, {"date": "2021-05-03", "close": 85.0269, "volume": 10224.0}, {"date": "2021-05-04", "close": 84.15, "volume": 11324.0}, {"date": "2021-05-05", "close": 84.14, "volume": 25838.0}, {"date": "2021-05-06", "close": 85.03, "volume": 11031.0}, {"date": "2021-05-07", "close": 85.54, "volume": 11534.0}, {"date": "2021-05-10", "close": 83.9, "volume": 6941.0}, {"date": "2021-05-11", "close": 83.57, "volume": 36905.0}, {"date": "2021-05-12", "close": 81.8, "volume": 9179.0}, {"date": "2021-05-13", "close": 82.0, "volume": 35593.0}, {"date": "2021-05-14", "close": 83.82, "volume": 4332.0}, {"date": "2021-05-17", "close": 83.42, "volume": 28524.0}, {"date": "2021-05-18", "close": 82.74, "volume": 8838.0}, {"date": "2021-05-19", "close": 82.66, "volume": 9256.0}, {"date": "2021-05-20", "close": 83.81, "volume": 165703.0}, {"date": "2021-05-21", "close": 83.44, "volume": 2722.0}, {"date": "2021-05-24", "close": 84.8, "volume": 6870.0}, {"date": "2021-05-25", "close": 84.89, "volume": 9786.0}, {"date": "2021-05-26", "close": 85.23, "volume": 15830.0}, {"date": "2021-05-27", "close": 85.34, "volume": 14965.0}, {"date": "2021-05-28", "close": 85.22, "volume": 4983.0}, {"date": "2021-06-01", "close": 85.56, "volume": 30116.0}, {"date": "2021-06-02", "close": 85.57, "volume": 10456.0}, {"date": "2021-06-03", "close": 84.74, "volume": 13018.0}, {"date": "2021-06-04", "close": 85.65, "volume": 5067.0}, {"date": "2021-06-07", "close": 86.16, "volume": 13143.0}, {"date": "2021-06-08", "close": 85.75, "volume": 11247.0}, {"date": "2021-06-09", "close": 85.66, "volume": 7359.0}, {"date": "2021-06-10", "close": 86.1, "volume": 5653.0}, {"date": "2021-06-11", "close": 86.03, "volume": 3585.0}, {"date": "2021-06-14", "close": 86.47, "volume": 3960.0}, {"date": "2021-06-15", "close": 86.04, "volume": 4345.0}, {"date": "2021-06-16", "close": 85.42, "volume": 5765.0}, {"date": "2021-06-17", "close": 85.86, "volume": 2503.0}, {"date": "2021-06-18", "close": 84.99, "volume": 18573.0}, {"date": "2021-06-21", "close": 85.52, "volume": 6112.0}, {"date": "2021-06-22", "close": 85.89, "volume": 16862.0}, {"date": "2021-06-23", "close": 85.79, "volume": 5041.0}, {"date": "2021-06-24", "close": 86.35, "volume": 3905.0}, {"date": "2021-06-25", "close": 86.51, "volume": 20635.0}, {"date": "2021-06-28", "close": 87.04, "volume": 27404.0}, {"date": "2021-06-29", "close": 86.76, "volume": 12293.0}, {"date": "2021-06-30", "close": 86.57, "volume": 2886.0}, {"date": "2021-07-01", "close": 86.78, "volume": 14390.0}, {"date": "2021-07-02", "close": 87.51, "volume": 7588.0}, {"date": "2021-07-06", "close": 87.12, "volume": 77947.0}, {"date": "2021-07-07", "close": 86.88, "volume": 8080.0}, {"date": "2021-07-08", "close": 85.71, "volume": 6512.0}, {"date": "2021-07-09", "close": 86.87, "volume": 3199.0}, {"date": "2021-07-12", "close": 87.29, "volume": 22270.0}, {"date": "2021-07-13", "close": 87.4, "volume": 11663.0}, {"date": "2021-07-14", "close": 87.62, "volume": 10411.0}, {"date": "2021-07-15", "close": 87.12, "volume": 6425.0}, {"date": "2021-07-16", "close": 86.49, "volume": 5180.0}, {"date": "2021-07-19", "close": 84.98, "volume": 36305.0}, {"date": "2021-07-20", "close": 85.88, "volume": 24708.0}, {"date": "2021-07-21", "close": 86.35, "volume": 4095.0}, {"date": "2021-07-22", "close": 86.67, "volume": 2973.0}, {"date": "2021-07-23", "close": 88.12, "volume": 6645.0}, {"date": "2021-07-26", "close": 87.87, "volume": 15538.0}, {"date": "2021-07-27", "close": 86.8, "volume": 16571.0}, {"date": "2021-07-28", "close": 87.55, "volume": 16463.0}, {"date": "2021-07-29", "close": 87.0, "volume": 6857.0}, {"date": "2021-07-30", "close": 86.61, "volume": 3192.0}, {"date": "2021-08-02", "close": 86.42, "volume": 3820.0}, {"date": "2021-08-03", "close": 85.87, "volume": 3438.0}, {"date": "2021-08-04", "close": 86.33, "volume": 3032.0}, {"date": "2021-08-05", "close": 86.7677, "volume": 1400.0}, {"date": "2021-08-06", "close": 86.5893, "volume": 3065.0}, {"date": "2021-08-09", "close": 86.925, "volume": 2338.0}, {"date": "2021-08-10", "close": 87.0554, "volume": 18719.0}, {"date": "2021-08-11", "close": 87.26, "volume": 2082.0}, {"date": "2021-08-12", "close": 87.28, "volume": 4307.0}, {"date": "2021-08-13", "close": 87.66, "volume": 4635.0}, {"date": "2021-08-16", "close": 87.5, "volume": 11354.0}, {"date": "2021-08-17", "close": 86.42, "volume": 6468.0}, {"date": "2021-08-18", "close": 86.13, "volume": 6016.0}, {"date": "2021-08-19", "close": 85.7, "volume": 11451.0}, {"date": "2021-08-20", "close": 86.62, "volume": 4288.0}, {"date": "2021-08-23", "close": 87.83, "volume": 21565.0}, {"date": "2021-08-24", "close": 88.52, "volume": 10523.0}, {"date": "2021-08-25", "close": 88.61, "volume": 23238.0}, {"date": "2021-08-26", "close": 87.72, "volume": 7612.0}, {"date": "2021-08-27", "close": 88.86, "volume": 5332.0}, {"date": "2021-08-30", "close": 89.47, "volume": 6470.0}, {"date": "2021-08-31", "close": 90.01, "volume": 20881.0}, {"date": "2021-09-01", "close": 90.67, "volume": 35220.0}, {"date": "2021-09-02", "close": 90.21, "volume": 13268.0}, {"date": "2021-09-03", "close": 90.29, "volume": 4370.0}, {"date": "2021-09-07", "close": 90.89, "volume": 13428.0}, {"date": "2021-09-08", "close": 90.27, "volume": 5751.0}, {"date": "2021-09-09", "close": 89.8418, "volume": 5183.0}, {"date": "2021-09-10", "close": 89.0, "volume": 21928.0}, {"date": "2021-09-13", "close": 89.2, "volume": 23227.0}, {"date": "2021-09-14", "close": 88.28, "volume": 18892.0}, {"date": "2021-09-15", "close": 88.81, "volume": 7860.0}, {"date": "2021-09-16", "close": 88.53, "volume": 3542.0}, {"date": "2021-09-17", "close": 87.44, "volume": 10290.0}, {"date": "2021-09-20", "close": 85.86, "volume": 18239.0}, {"date": "2021-09-21", "close": 85.87, "volume": 3770.0}, {"date": "2021-09-22", "close": 85.89, "volume": 9913.0}, {"date": "2021-09-23", "close": 86.82, "volume": 16515.0}, {"date": "2021-09-24", "close": 87.05, "volume": 11798.0}, {"date": "2021-09-27", "close": 86.93, "volume": 18933.0}, {"date": "2021-09-28", "close": 84.8, "volume": 193452.0}, {"date": "2021-09-29", "close": 84.59, "volume": 59207.0}, {"date": "2021-09-30", "close": 84.6, "volume": 6708.0}, {"date": "2021-10-01", "close": 85.35, "volume": 8928.0}, {"date": "2021-10-04", "close": 83.85, "volume": 23463.0}, {"date": "2021-10-05", "close": 84.84, "volume": 8402.0}, {"date": "2021-10-06", "close": 84.96, "volume": 9796.0}, {"date": "2021-10-07", "close": 85.6613, "volume": 4769.0}, {"date": "2021-10-08", "close": 85.44, "volume": 12122.0}, {"date": "2021-10-11", "close": 84.35, "volume": 5986.0}, {"date": "2021-10-12", "close": 83.56, "volume": 16774.0}, {"date": "2021-10-13", "close": 84.2085, "volume": 40279.0}, {"date": "2021-10-14", "close": 85.21, "volume": 2894.0}, {"date": "2021-10-15", "close": 85.21, "volume": 8877.0}, {"date": "2021-10-18", "close": 85.6561, "volume": 6443.0}, {"date": "2021-10-19", "close": 86.4719, "volume": 3680.0}, {"date": "2021-10-20", "close": 86.49, "volume": 8655.0}, {"date": "2021-10-21", "close": 86.59, "volume": 2612.0}, {"date": "2021-10-22", "close": 85.16, "volume": 3768.0}, {"date": "2021-10-25", "close": 85.3226, "volume": 4189.0}, {"date": "2021-10-26", "close": 84.78, "volume": 14605.0}, {"date": "2021-10-27", "close": 84.95, "volume": 14740.0}, {"date": "2021-10-28", "close": 85.22, "volume": 30288.0}, {"date": "2021-10-29", "close": 85.32, "volume": 10928.0}, {"date": "2021-11-01", "close": 85.44, "volume": 14323.0}, {"date": "2021-11-02", "close": 85.17, "volume": 12643.0}, {"date": "2021-11-03", "close": 85.72, "volume": 13816.0}, {"date": "2021-11-04", "close": 85.96, "volume": 5784.0}, {"date": "2021-11-05", "close": 86.61, "volume": 7546.0}, {"date": "2021-11-08", "close": 86.5, "volume": 5844.0}, {"date": "2021-11-09", "close": 86.57, "volume": 6610.0}, {"date": "2021-11-10", "close": 85.8776, "volume": 6330.0}, {"date": "2021-11-11", "close": 85.6838, "volume": 4119.0}, {"date": "2021-11-12", "close": 87.02, "volume": 8483.0}, {"date": "2021-11-15", "close": 87.0107, "volume": 3321.0}, {"date": "2021-11-16", "close": 86.8607, "volume": 3365.0}, {"date": "2021-11-17", "close": 86.46, "volume": 2497.0}, {"date": "2021-11-18", "close": 86.0255, "volume": 12136.0}, {"date": "2021-11-19", "close": 85.97, "volume": 3481.0}, {"date": "2021-11-22", "close": 85.25, "volume": 12168.0}, {"date": "2021-11-23", "close": 84.8709, "volume": 19105.0}, {"date": "2021-11-24", "close": 84.9201, "volume": 6820.0}, {"date": "2021-11-26", "close": 83.53, "volume": 61918.0}, {"date": "2021-11-29", "close": 84.01, "volume": 40275.0}, {"date": "2021-11-30", "close": 81.98, "volume": 192141.0}, {"date": "2021-12-01", "close": 80.42, "volume": 57644.0}, {"date": "2021-12-02", "close": 81.5934, "volume": 8076.0}, {"date": "2021-12-03", "close": 80.97, "volume": 60233.0}, {"date": "2021-12-06", "close": 82.26, "volume": 7522.0}, {"date": "2021-12-07", "close": 83.18, "volume": 15735.0}, {"date": "2021-12-08", "close": 83.6, "volume": 18382.0}, {"date": "2021-12-09", "close": 83.1439, "volume": 7069.0}, {"date": "2021-12-10", "close": 83.04, "volume": 8125.0}, {"date": "2021-12-13", "close": 81.53, "volume": 24871.0}, {"date": "2021-12-14", "close": 81.34, "volume": 9190.0}, {"date": "2021-12-15", "close": 81.86, "volume": 13059.0}, {"date": "2021-12-16", "close": 81.65, "volume": 6200.0}, {"date": "2021-12-17", "close": 81.182, "volume": 13238.0}, {"date": "2021-12-20", "close": 80.32, "volume": 66313.0}, {"date": "2021-12-21", "close": 81.8407, "volume": 20232.0}, {"date": "2021-12-22", "close": 82.26, "volume": 8554.0}, {"date": "2021-12-23", "close": 82.88, "volume": 10087.0}, {"date": "2021-12-27", "close": 83.54, "volume": 3782.0}, {"date": "2021-12-28", "close": 83.2245, "volume": 6549.0}, {"date": "2021-12-29", "close": 82.8, "volume": 5885.0}, {"date": "2021-12-30", "close": 83.39, "volume": 14207.0}, {"date": "2021-12-31", "close": 82.23, "volume": 13208.0}, {"date": "2022-01-03", "close": 82.7986, "volume": 4776.0}, {"date": "2022-01-04", "close": 82.54, "volume": 19365.0}, {"date": "2022-01-05", "close": 80.41, "volume": 67225.0}, {"date": "2022-01-06", "close": 80.9, "volume": 50004.0}, {"date": "2022-01-07", "close": 81.0739, "volume": 6209.0}, {"date": "2022-01-10", "close": 80.83, "volume": 27974.0}, {"date": "2022-01-11", "close": 81.99, "volume": 161157.0}, {"date": "2022-01-12", "close": 82.4672, "volume": 11386.0}, {"date": "2022-01-13", "close": 81.28, "volume": 3272.0}, {"date": "2022-01-14", "close": 81.7778, "volume": 4431.0}, {"date": "2022-01-18", "close": 80.32, "volume": 10826.0}, {"date": "2022-01-19", "close": 80.38, "volume": 13788.0}, {"date": "2022-01-20", "close": 79.9359, "volume": 4171.0}, {"date": "2022-01-21", "close": 77.74, "volume": 68956.0}, {"date": "2022-01-24", "close": 77.75, "volume": 61408.0}, {"date": "2022-01-25", "close": 76.67, "volume": 10081.0}, {"date": "2022-01-26", "close": 75.6749, "volume": 32385.0}, {"date": "2022-01-27", "close": 75.9168, "volume": 33857.0}, {"date": "2022-01-28", "close": 77.37, "volume": 11617.0}, {"date": "2022-01-31", "close": 79.5, "volume": 48101.0}, {"date": "2022-02-01", "close": 80.26, "volume": 28430.0}, {"date": "2022-02-02", "close": 81.65, "volume": 29067.0}, {"date": "2022-02-03", "close": 77.33, "volume": 17637.0}, {"date": "2022-02-04", "close": 77.56, "volume": 11838.0}, {"date": "2022-02-07", "close": 76.14, "volume": 5720.0}, {"date": "2022-02-08", "close": 76.3421, "volume": 5894.0}, {"date": "2022-02-09", "close": 78.04, "volume": 5954.0}, {"date": "2022-02-10", "close": 77.0137, "volume": 12593.0}, {"date": "2022-02-11", "close": 75.31, "volume": 5162.0}, {"date": "2022-02-14", "close": 75.4444, "volume": 6429.0}, {"date": "2022-02-15", "close": 76.55, "volume": 6586.0}, {"date": "2022-02-16", "close": 76.4, "volume": 6126.0}, {"date": "2022-02-17", "close": 74.44, "volume": 66515.0}, {"date": "2022-02-18", "close": 73.9533, "volume": 23988.0}, {"date": "2022-02-22", "close": 73.19, "volume": 1846686.0}, {"date": "2022-02-23", "close": 72.2732, "volume": 184607.0}, {"date": "2022-02-24", "close": 73.12, "volume": 20135.0}, {"date": "2022-02-25", "close": 74.33, "volume": 13119.0}, {"date": "2022-02-28", "close": 74.15, "volume": 5866.0}, {"date": "2022-03-01", "close": 73.311, "volume": 25762.0}, {"date": "2022-03-02", "close": 73.93, "volume": 19641.0}, {"date": "2022-03-03", "close": 73.0, "volume": 3880.0}, {"date": "2022-03-04", "close": 71.82, "volume": 4492.0}, {"date": "2022-03-07", "close": 69.35, "volume": 1936001.0}, {"date": "2022-03-08", "close": 69.28, "volume": 165570.0}, {"date": "2022-03-09", "close": 71.4804, "volume": 9435.0}, {"date": "2022-03-10", "close": 70.78, "volume": 11189.0}, {"date": "2022-03-11", "close": 69.61, "volume": 15700.0}, {"date": "2022-03-14", "close": 68.5198, "volume": 33566.0}, {"date": "2022-03-15", "close": 69.55, "volume": 18340.0}, {"date": "2022-03-16", "close": 72.555, "volume": 9858.0}, {"date": "2022-03-17", "close": 72.78, "volume": 8830.0}, {"date": "2022-03-18", "close": 74.06, "volume": 4569.0}, {"date": "2022-03-21", "close": 72.9756, "volume": 4286.0}, {"date": "2022-03-22", "close": 74.49, "volume": 12043.0}, {"date": "2022-03-23", "close": 73.4623, "volume": 10735.0}, {"date": "2022-03-24", "close": 74.16, "volume": 1602.0}, {"date": "2022-03-25", "close": 74.2624, "volume": 3184.0}, {"date": "2022-03-28", "close": 74.4704, "volume": 7221.0}, {"date": "2022-03-29", "close": 75.8116, "volume": 5156.0}, {"date": "2022-03-30", "close": 75.31, "volume": 3566.0}, {"date": "2022-03-31", "close": 73.93, "volume": 7343.0}, {"date": "2022-04-01", "close": 74.93, "volume": 14376.0}, {"date": "2022-04-04", "close": 76.41, "volume": 5105.0}, {"date": "2022-04-05", "close": 75.3925, "volume": 6060.0}, {"date": "2022-04-06", "close": 74.1737, "volume": 6804.0}, {"date": "2022-04-07", "close": 73.7688, "volume": 6085.0}, {"date": "2022-04-08", "close": 73.4365, "volume": 3290.0}, {"date": "2022-04-11", "close": 72.6599, "volume": 9267.0}, {"date": "2022-04-12", "close": 72.1703, "volume": 4565.0}, {"date": "2022-04-13", "close": 73.281, "volume": 4400.0}, {"date": "2022-04-14", "close": 72.2913, "volume": 3437.0}, {"date": "2022-04-18", "close": 71.82, "volume": 4831.0}, {"date": "2022-04-19", "close": 72.8226, "volume": 4280.0}, {"date": "2022-04-20", "close": 70.32, "volume": 56726.0}, {"date": "2022-04-21", "close": 68.71, "volume": 34866.0}, {"date": "2022-04-22", "close": 67.2164, "volume": 1849567.0}, {"date": "2022-04-25", "close": 67.82, "volume": 22400.0}, {"date": "2022-04-26", "close": 65.97, "volume": 31366.0}, {"date": "2022-04-27", "close": 64.96, "volume": 1817068.0}, {"date": "2022-04-28", "close": 66.81, "volume": 15692.0}, {"date": "2022-04-29", "close": 65.36, "volume": 32259.0}, {"date": "2022-05-02", "close": 66.36, "volume": 153339.0}, {"date": "2022-05-03", "close": 67.0774, "volume": 42647.0}, {"date": "2022-05-04", "close": 68.74, "volume": 138808.0}, {"date": "2022-05-05", "close": 66.2605, "volume": 9035.0}, {"date": "2022-05-06", "close": 65.22, "volume": 34403.0}, {"date": "2022-05-09", "close": 63.495, "volume": 41341.0}, {"date": "2022-05-10", "close": 64.08, "volume": 135344.0}, {"date": "2022-05-11", "close": 63.12, "volume": 197481.0}, {"date": "2022-05-12", "close": 63.49, "volume": 51386.0}, {"date": "2022-05-13", "close": 65.12, "volume": 84640.0}, {"date": "2022-05-16", "close": 65.04, "volume": 38066.0}, {"date": "2022-05-17", "close": 66.34, "volume": 18673.0}, {"date": "2022-05-18", "close": 64.11, "volume": 22570.0}, {"date": "2022-05-19", "close": 64.4049, "volume": 7788.0}, {"date": "2022-05-20", "close": 64.58, "volume": 5823.0}, {"date": "2022-05-23", "close": 65.47, "volume": 13125.0}, {"date": "2022-05-24", "close": 63.59, "volume": 82078.0}, {"date": "2022-05-25", "close": 64.21, "volume": 20929.0}, {"date": "2022-05-26", "close": 65.6, "volume": 10295.0}, {"date": "2022-05-27", "close": 66.63, "volume": 11301.0}, {"date": "2022-05-31", "close": 66.68, "volume": 10487.0}, {"date": "2022-06-01", "close": 66.18, "volume": 23558.0}, {"date": "2022-06-02", "close": 67.6689, "volume": 16457.0}, {"date": "2022-06-03", "close": 66.21, "volume": 5620.0}, {"date": "2022-06-06", "close": 66.63, "volume": 22935.0}, {"date": "2022-06-07", "close": 67.0, "volume": 28572.0}, {"date": "2022-06-08", "close": 67.16, "volume": 15290.0}, {"date": "2022-06-09", "close": 64.94, "volume": 2270.0}, {"date": "2022-06-10", "close": 63.52, "volume": 7762.0}, {"date": "2022-06-13", "close": 60.71, "volume": 87261.0}, {"date": "2022-06-14", "close": 60.68, "volume": 42037.0}, {"date": "2022-06-15", "close": 61.85, "volume": 144616.0}, {"date": "2022-06-16", "close": 59.84, "volume": 1685484.0}, {"date": "2022-06-17", "close": 60.48, "volume": 92416.0}, {"date": "2022-06-21", "close": 61.34, "volume": 7598.0}, {"date": "2022-06-22", "close": 61.4109, "volume": 7149.0}, {"date": "2022-06-23", "close": 61.9064, "volume": 8228.0}, {"date": "2022-06-24", "close": 63.8835, "volume": 5717.0}, {"date": "2022-06-27", "close": 63.19, "volume": 8322.0}, {"date": "2022-06-28", "close": 61.78, "volume": 7663.0}, {"date": "2022-06-29", "close": 61.9293, "volume": 14669.0}, {"date": "2022-06-30", "close": 61.18, "volume": 13555.0}, {"date": "2022-07-01", "close": 61.555, "volume": 15180.0}, {"date": "2022-07-05", "close": 62.42, "volume": 4449.0}, {"date": "2022-07-06", "close": 62.47, "volume": 1935.0}, {"date": "2022-07-07", "close": 63.47, "volume": 1542.0}, {"date": "2022-07-08", "close": 63.14, "volume": 18531.0}, {"date": "2022-07-11", "close": 61.49, "volume": 14363.0}, {"date": "2022-07-12", "close": 61.48, "volume": 3055.0}, {"date": "2022-07-13", "close": 61.27, "volume": 5350.0}, {"date": "2022-07-14", "close": 60.339, "volume": 4937.0}, {"date": "2022-07-15", "close": 61.2951, "volume": 13113.0}, {"date": "2022-07-18", "close": 61.26, "volume": 2916.0}, {"date": "2022-07-19", "close": 63.0, "volume": 10662.0}, {"date": "2022-07-20", "close": 63.29, "volume": 9881.0}, {"date": "2022-07-21", "close": 63.35, "volume": 24007.0}, {"date": "2022-07-22", "close": 61.38, "volume": 24735.0}, {"date": "2022-07-25", "close": 61.38, "volume": 5288.0}, {"date": "2022-07-26", "close": 60.29, "volume": 7694.0}, {"date": "2022-07-27", "close": 62.45, "volume": 12774.0}, {"date": "2022-07-28", "close": 61.97, "volume": 47412.0}, {"date": "2022-07-29", "close": 61.87, "volume": 4962.0}, {"date": "2022-08-01", "close": 61.71, "volume": 12524.0}, {"date": "2022-08-02", "close": 61.5, "volume": 10575.0}, {"date": "2022-08-03", "close": 62.63, "volume": 3698.0}, {"date": "2022-08-04", "close": 62.77, "volume": 48261.0}, {"date": "2022-08-05", "close": 62.139, "volume": 48866.0}, {"date": "2022-08-08", "close": 62.26, "volume": 18088.0}, {"date": "2022-08-09", "close": 61.8, "volume": 7994.0}, {"date": "2022-08-10", "close": 63.3613, "volume": 3848.0}, {"date": "2022-08-11", "close": 63.51, "volume": 4387.0}, {"date": "2022-08-12", "close": 64.36, "volume": 10208.0}, {"date": "2022-08-15", "close": 64.44, "volume": 2723.0}, {"date": "2022-08-16", "close": 64.56, "volume": 5593.0}, {"date": "2022-08-17", "close": 63.66, "volume": 5614.0}, {"date": "2022-08-18", "close": 63.41, "volume": 6366.0}, {"date": "2022-08-19", "close": 62.5474, "volume": 7852.0}, {"date": "2022-08-22", "close": 61.13, "volume": 4599.0}, {"date": "2022-08-23", "close": 60.9615, "volume": 2517.0}, {"date": "2022-08-24", "close": 61.12, "volume": 7855.0}, {"date": "2022-08-25", "close": 62.44, "volume": 8381.0}, {"date": "2022-08-26", "close": 60.4886, "volume": 6876.0}, {"date": "2022-08-29", "close": 60.06, "volume": 9748.0}, {"date": "2022-08-30", "close": 59.56, "volume": 22638.0}, {"date": "2022-08-31", "close": 59.62, "volume": 9199.0}, {"date": "2022-09-01", "close": 59.97, "volume": 4693.0}, {"date": "2022-09-02", "close": 59.03, "volume": 6913.0}, {"date": "2022-09-06", "close": 58.2, "volume": 1724977.0}, {"date": "2022-09-07", "close": 59.0083, "volume": 31150.0}, {"date": "2022-09-08", "close": 58.6745, "volume": 33896.0}, {"date": "2022-09-09", "close": 60.12, "volume": 26508.0}, {"date": "2022-09-12", "close": 60.46, "volume": 5599.0}, {"date": "2022-09-13", "close": 57.68, "volume": 48118.0}, {"date": "2022-09-14", "close": 57.73, "volume": 11349.0}, {"date": "2022-09-15", "close": 57.37, "volume": 13326.0}, {"date": "2022-09-16", "close": 56.88, "volume": 48532.0}, {"date": "2022-09-19", "close": 56.984, "volume": 11773.0}, {"date": "2022-09-20", "close": 56.26, "volume": 29538.0}, {"date": "2022-09-21", "close": 55.15, "volume": 48276.0}, {"date": "2022-09-22", "close": 55.15, "volume": 784776.0}, {"date": "2022-09-23", "close": 53.96, "volume": 18472.0}, {"date": "2022-09-26", "close": 53.36, "volume": 174588.0}, {"date": "2022-09-27", "close": 52.88, "volume": 354214.0}, {"date": "2022-09-28", "close": 54.39, "volume": 54837.0}, {"date": "2022-09-29", "close": 53.12, "volume": 31000.0}, {"date": "2022-09-30", "close": 52.45, "volume": 236974.0}, {"date": "2022-10-03", "close": 53.67, "volume": 8271.0}, {"date": "2022-10-04", "close": 55.26, "volume": 29228.0}, {"date": "2022-10-05", "close": 54.71, "volume": 20452.0}, {"date": "2022-10-06", "close": 54.2781, "volume": 17444.0}, {"date": "2022-10-07", "close": 52.86, "volume": 188296.0}, {"date": "2022-10-10", "close": 52.6, "volume": 1888982.0}, {"date": "2022-10-11", "close": 51.65, "volume": 70616.0}, {"date": "2022-10-12", "close": 51.53, "volume": 198054.0}, {"date": "2022-10-13", "close": 52.52, "volume": 56884.0}, {"date": "2022-10-14", "close": 51.56, "volume": 19187.0}, {"date": "2022-10-17", "close": 53.11, "volume": 8542.0}, {"date": "2022-10-18", "close": 53.3, "volume": 35865.0}, {"date": "2022-10-19", "close": 53.0, "volume": 415496.0}, {"date": "2022-10-20", "close": 53.08, "volume": 57670.0}, {"date": "2022-10-21", "close": 53.48, "volume": 22581.0}, {"date": "2022-10-24", "close": 53.09, "volume": 17074.0}, {"date": "2022-10-25", "close": 54.39, "volume": 13455.0}, {"date": "2022-10-26", "close": 53.3891, "volume": 20496.0}, {"date": "2022-10-27", "close": 51.53, "volume": 128119.0}, {"date": "2022-10-28", "close": 52.41, "volume": 88801.0}, {"date": "2022-10-31", "close": 51.93, "volume": 13957.0}, {"date": "2022-11-01", "close": 51.84, "volume": 18318.0}, {"date": "2022-11-02", "close": 50.69, "volume": 1715233.0}, {"date": "2022-11-03", "close": 49.81, "volume": 44760.0}, {"date": "2022-11-04", "close": 50.88, "volume": 14350.0}, {"date": "2022-11-07", "close": 51.57, "volume": 22750.0}, {"date": "2022-11-08", "close": 51.97, "volume": 230761.0}, {"date": "2022-11-09", "close": 50.97, "volume": 97148.0}, {"date": "2022-11-10", "close": 53.82, "volume": 24939.0}, {"date": "2022-11-11", "close": 54.99, "volume": 206471.0}, {"date": "2022-11-14", "close": 54.76, "volume": 15800.0}, {"date": "2022-11-15", "close": 55.79, "volume": 38011.0}, {"date": "2022-11-16", "close": 55.64, "volume": 44617.0}, {"date": "2022-11-17", "close": 55.53, "volume": 36258.0}, {"date": "2022-11-18", "close": 55.02, "volume": 23289.0}, {"date": "2022-11-21", "close": 54.61, "volume": 67588.0}, {"date": "2022-11-22", "close": 55.2, "volume": 17701.0}, {"date": "2022-11-23", "close": 55.83, "volume": 14672.0}, {"date": "2022-11-25", "close": 55.47, "volume": 6031.0}, {"date": "2022-11-28", "close": 54.94, "volume": 24310.0}, {"date": "2022-11-29", "close": 54.88, "volume": 40890.0}, {"date": "2022-11-30", "close": 56.96, "volume": 43962.0}, {"date": "2022-12-01", "close": 57.34, "volume": 28823.0}, {"date": "2022-12-02", "close": 57.5, "volume": 12172.0}, {"date": "2022-12-05", "close": 56.82, "volume": 25336.0}, {"date": "2022-12-06", "close": 55.78, "volume": 19607.0}, {"date": "2022-12-07", "close": 55.43, "volume": 13609.0}, {"date": "2022-12-08", "close": 55.59, "volume": 14834.0}, {"date": "2022-12-09", "close": 55.76, "volume": 30735.0}, {"date": "2022-12-12", "close": 55.84, "volume": 11531.0}, {"date": "2022-12-13", "close": 56.54, "volume": 47573.0}, {"date": "2022-12-14", "close": 56.35, "volume": 22138.0}, {"date": "2022-12-15", "close": 54.45, "volume": 25444.0}, {"date": "2022-12-16", "close": 54.32, "volume": 20202.0}, {"date": "2022-12-19", "close": 53.56, "volume": 47114.0}, {"date": "2022-12-20", "close": 53.71, "volume": 37705.0}, {"date": "2022-12-21", "close": 54.45, "volume": 16899.0}, {"date": "2022-12-22", "close": 54.02, "volume": 26266.0}, {"date": "2022-12-23", "close": 54.35, "volume": 33083.0}, {"date": "2022-12-27", "close": 54.17, "volume": 23209.0}, {"date": "2022-12-28", "close": 53.36, "volume": 28631.0}, {"date": "2022-12-29", "close": 54.8, "volume": 13295.0}, {"date": "2022-12-30", "close": 54.46, "volume": 17356.0}, {"date": "2023-01-03", "close": 55.32, "volume": 17231.0}, {"date": "2023-01-04", "close": 56.59, "volume": 22136.0}, {"date": "2023-01-05", "close": 56.29, "volume": 8695.0}, {"date": "2023-01-06", "close": 57.27, "volume": 21608.0}, {"date": "2023-01-09", "close": 57.5, "volume": 24418.0}, {"date": "2023-01-10", "close": 58.0, "volume": 28493.0}, {"date": "2023-01-11", "close": 58.64, "volume": 17513.0}, {"date": "2023-01-12", "close": 58.99, "volume": 7955.0}, {"date": "2023-01-13", "close": 59.41, "volume": 18937.0}, {"date": "2023-01-17", "close": 59.132, "volume": 13070.0}, {"date": "2023-01-18", "close": 58.66, "volume": 10780.0}, {"date": "2023-01-19", "close": 58.99, "volume": 13469.0}, {"date": "2023-01-20", "close": 60.79, "volume": 17088.0}, {"date": "2023-01-23", "close": 61.57, "volume": 25305.0}, {"date": "2023-01-24", "close": 61.36, "volume": 17552.0}, {"date": "2023-01-25", "close": 61.56, "volume": 91360.0}, {"date": "2023-01-26", "close": 62.26, "volume": 10151.0}, {"date": "2023-01-27", "close": 62.85, "volume": 83439.0}, {"date": "2023-01-30", "close": 61.57, "volume": 9725.0}, {"date": "2023-01-31", "close": 62.06, "volume": 10823.0}, {"date": "2023-02-01", "close": 62.9, "volume": 18295.0}, {"date": "2023-02-02", "close": 65.73, "volume": 197784.0}, {"date": "2023-02-03", "close": 64.45, "volume": 20409.0}, {"date": "2023-02-06", "close": 63.53, "volume": 21146.0}, {"date": "2023-02-07", "close": 64.63, "volume": 42160.0}, {"date": "2023-02-08", "close": 63.0, "volume": 25392.0}, {"date": "2023-02-09", "close": 62.13, "volume": 20009.0}, {"date": "2023-02-10", "close": 61.41, "volume": 18699.0}, {"date": "2023-02-13", "close": 62.21, "volume": 8557.0}, {"date": "2023-02-14", "close": 62.11, "volume": 5821.0}, {"date": "2023-02-15", "close": 62.56, "volume": 77400.0}, {"date": "2023-02-16", "close": 61.86, "volume": 11074.0}, {"date": "2023-02-17", "close": 61.54, "volume": 10064.0}, {"date": "2023-02-21", "close": 60.4, "volume": 15830.0}, {"date": "2023-02-22", "close": 60.31, "volume": 10157.0}, {"date": "2023-02-23", "close": 59.94, "volume": 6335.0}, {"date": "2023-02-24", "close": 59.17, "volume": 10903.0}, {"date": "2023-02-27", "close": 59.44, "volume": 10141.0}, {"date": "2023-02-28", "close": 59.4, "volume": 4798.0}, {"date": "2023-03-01", "close": 59.4891, "volume": 14726.0}, {"date": "2023-03-02", "close": 59.82, "volume": 158461.0}, {"date": "2023-03-03", "close": 61.03, "volume": 8333.0}, {"date": "2023-03-06", "close": 61.04, "volume": 9797.0}, {"date": "2023-03-07", "close": 60.1, "volume": 14983.0}, {"date": "2023-03-08", "close": 60.2, "volume": 13434.0}, {"date": "2023-03-09", "close": 58.9, "volume": 164653.0}, {"date": "2023-03-10", "close": 58.36, "volume": 6116.0}, {"date": "2023-03-13", "close": 58.51, "volume": 33220.0}, {"date": "2023-03-14", "close": 59.61, "volume": 43731.0}, {"date": "2023-03-15", "close": 59.83, "volume": 35043.0}, {"date": "2023-03-16", "close": 61.06, "volume": 93764.0}, {"date": "2023-03-17", "close": 60.6209, "volume": 8697.0}, {"date": "2023-03-20", "close": 61.15, "volume": 16170.0}, {"date": "2023-03-21", "close": 62.2819, "volume": 7281.0}, {"date": "2023-03-22", "close": 61.64, "volume": 61337.0}, {"date": "2023-03-23", "close": 62.78, "volume": 6637.0}, {"date": "2023-03-24", "close": 62.94, "volume": 6425.0}, {"date": "2023-03-27", "close": 62.4113, "volume": 14942.0}, {"date": "2023-03-28", "close": 62.4368, "volume": 10610.0}, {"date": "2023-03-29", "close": 63.0349, "volume": 57591.0}, {"date": "2023-03-30", "close": 63.3462, "volume": 3268.0}, {"date": "2023-03-31", "close": 64.06, "volume": 9677.0}, {"date": "2023-04-03", "close": 64.36, "volume": 49082.0}, {"date": "2023-04-04", "close": 64.71, "volume": 64283.0}, {"date": "2023-04-05", "close": 64.45, "volume": 11520.0}, {"date": "2023-04-06", "close": 65.3, "volume": 6507.0}, {"date": "2023-04-10", "close": 64.94, "volume": 46252.0}, {"date": "2023-04-11", "close": 64.63, "volume": 22086.0}, {"date": "2023-04-12", "close": 64.01, "volume": 20084.0}, {"date": "2023-04-13", "close": 65.42, "volume": 101721.0}, {"date": "2023-04-14", "close": 65.34, "volume": 122329.0}, {"date": "2023-04-17", "close": 65.0677, "volume": 12802.0}, {"date": "2023-04-18", "close": 64.76, "volume": 110580.0}, {"date": "2023-04-19", "close": 64.14, "volume": 83546.0}, {"date": "2023-04-20", "close": 63.5784, "volume": 7210.0}, {"date": "2023-04-21", "close": 63.61, "volume": 19733.0}, {"date": "2023-04-24", "close": 63.5116, "volume": 1802.0}, {"date": "2023-04-25", "close": 62.6117, "volume": 3889.0}, {"date": "2023-04-26", "close": 62.77, "volume": 9176.0}, {"date": "2023-04-27", "close": 65.28, "volume": 8395.0}, {"date": "2023-04-28", "close": 65.4638, "volume": 6549.0}, {"date": "2023-05-01", "close": 65.43, "volume": 9378.0}, {"date": "2023-05-02", "close": 64.4, "volume": 77400.0}, {"date": "2023-05-03", "close": 64.3956, "volume": 3106.0}, {"date": "2023-05-04", "close": 63.7695, "volume": 3434.0}, {"date": "2023-05-05", "close": 64.433, "volume": 7382.0}, {"date": "2023-05-08", "close": 64.76, "volume": 5518.0}, {"date": "2023-05-09", "close": 64.33, "volume": 10881.0}, {"date": "2023-05-10", "close": 64.931, "volume": 3786.0}, {"date": "2023-05-11", "close": 65.64, "volume": 37538.0}, {"date": "2023-05-12", "close": 65.42, "volume": 31515.0}, {"date": "2023-05-15", "close": 66.02, "volume": 11751.0}, {"date": "2023-05-16", "close": 65.96, "volume": 105008.0}, {"date": "2023-05-17", "close": 66.6, "volume": 3468.0}, {"date": "2023-05-18", "close": 67.13, "volume": 4777.0}, {"date": "2023-05-19", "close": 66.9208, "volume": 3195.0}, {"date": "2023-05-22", "close": 67.55, "volume": 13629.0}, {"date": "2023-05-23", "close": 66.6254, "volume": 4779.0}, {"date": "2023-05-24", "close": 66.0, "volume": 4871.0}, {"date": "2023-05-25", "close": 65.8627, "volume": 6482.0}, {"date": "2023-05-26", "close": 66.971, "volume": 7969.0}, {"date": "2023-05-30", "close": 66.73, "volume": 13634.0}, {"date": "2023-05-31", "close": 66.5914, "volume": 2413.0}, {"date": "2023-06-01", "close": 67.64, "volume": 83607.0}, {"date": "2023-06-02", "close": 67.76, "volume": 16328.0}, {"date": "2023-06-05", "close": 67.9, "volume": 16945.0}, {"date": "2023-06-06", "close": 68.38, "volume": 20195.0}, {"date": "2023-06-07", "close": 66.8986, "volume": 2756.0}, {"date": "2023-06-08", "close": 67.24, "volume": 7268.0}, {"date": "2023-06-09", "close": 67.27, "volume": 10863.0}, {"date": "2023-06-12", "close": 67.88, "volume": 6061.0}, {"date": "2023-06-13", "close": 68.2, "volume": 112465.0}, {"date": "2023-06-14", "close": 68.57, "volume": 13101.0}, {"date": "2023-06-15", "close": 69.3441, "volume": 8066.0}, {"date": "2023-06-16", "close": 68.83, "volume": 6381.0}, {"date": "2023-06-20", "close": 68.13, "volume": 17361.0}, {"date": "2023-06-21", "close": 67.68, "volume": 6152.0}, {"date": "2023-06-22", "close": 67.91, "volume": 13480.0}, {"date": "2023-06-23", "close": 67.63, "volume": 3305.0}, {"date": "2023-06-26", "close": 66.8998, "volume": 3108.0}, {"date": "2023-06-27", "close": 67.87, "volume": 5094.0}, {"date": "2023-06-28", "close": 68.14, "volume": 5232.0}, {"date": "2023-06-29", "close": 67.76, "volume": 5647.0}, {"date": "2023-06-30", "close": 68.3777, "volume": 8924.0}, {"date": "2023-07-03", "close": 68.5051, "volume": 10488.0}, {"date": "2023-07-05", "close": 68.84, "volume": 8094.0}, {"date": "2023-07-06", "close": 68.16, "volume": 3868.0}, {"date": "2023-07-07", "close": 68.27, "volume": 3849.0}, {"date": "2023-07-10", "close": 67.92, "volume": 16697.0}, {"date": "2023-07-11", "close": 68.54, "volume": 3535.0}, {"date": "2023-07-12", "close": 69.94, "volume": 10849.0}, {"date": "2023-07-13", "close": 71.1256, "volume": 3545.0}, {"date": "2023-07-14", "close": 70.3899, "volume": 4384.0}, {"date": "2023-07-17", "close": 70.0628, "volume": 4313.0}, {"date": "2023-07-18", "close": 70.11, "volume": 5784.0}, {"date": "2023-07-19", "close": 70.3521, "volume": 6415.0}, {"date": "2023-07-20", "close": 69.0471, "volume": 4657.0}, {"date": "2023-07-21", "close": 68.59, "volume": 6535.0}, {"date": "2023-07-24", "close": 69.01, "volume": 11875.0}, {"date": "2023-07-25", "close": 69.1, "volume": 7195.0}, {"date": "2023-07-26", "close": 70.2, "volume": 7701.0}, {"date": "2023-07-27", "close": 70.6951, "volume": 11747.0}, {"date": "2023-07-28", "close": 72.3, "volume": 25782.0}, {"date": "2023-07-31", "close": 72.07, "volume": 6559.0}, {"date": "2023-08-01", "close": 71.9195, "volume": 45256.0}, {"date": "2023-08-02", "close": 70.1, "volume": 12672.0}, {"date": "2023-08-03", "close": 70.24, "volume": 33123.0}, {"date": "2023-08-04", "close": 69.98, "volume": 5398.0}, {"date": "2023-08-07", "close": 70.93, "volume": 5321.0}, {"date": "2023-08-08", "close": 70.54, "volume": 102840.0}, {"date": "2023-08-09", "close": 70.07, "volume": 5683.0}, {"date": "2023-08-10", "close": 70.42, "volume": 102503.0}, {"date": "2023-08-11", "close": 69.796, "volume": 54656.0}, {"date": "2023-08-14", "close": 70.31, "volume": 4237.0}, {"date": "2023-08-15", "close": 69.61, "volume": 2670.0}, {"date": "2023-08-16", "close": 68.65, "volume": 10925.0}, {"date": "2023-08-17", "close": 68.33, "volume": 12940.0}, {"date": "2023-08-18", "close": 67.7235, "volume": 22989.0}, {"date": "2023-08-21", "close": 68.22, "volume": 3401.0}, {"date": "2023-08-22", "close": 68.26, "volume": 9540.0}, {"date": "2023-08-23", "close": 69.35, "volume": 3866.0}, {"date": "2023-08-24", "close": 68.15, "volume": 38085.0}, {"date": "2023-08-25", "close": 68.1445, "volume": 2996.0}, {"date": "2023-08-28", "close": 69.04, "volume": 6633.0}, {"date": "2023-08-29", "close": 70.5, "volume": 13856.0}, {"date": "2023-08-30", "close": 70.51, "volume": 10445.0}, {"date": "2023-08-31", "close": 70.58, "volume": 11587.0}, {"date": "2023-09-01", "close": 70.3314, "volume": 3870.0}, {"date": "2023-09-05", "close": 70.0648, "volume": 8920.0}, {"date": "2023-09-06", "close": 69.73, "volume": 3701.0}, {"date": "2023-09-07", "close": 69.6207, "volume": 8708.0}, {"date": "2023-09-08", "close": 69.76, "volume": 5553.0}, {"date": "2023-09-11", "close": 70.81, "volume": 10872.0}, {"date": "2023-09-12", "close": 70.33, "volume": 2796.0}, {"date": "2023-09-13", "close": 70.43, "volume": 9764.0}, {"date": "2023-09-14", "close": 71.1207, "volume": 2679.0}, {"date": "2023-09-15", "close": 70.48, "volume": 2157.0}, {"date": "2023-09-18", "close": 70.4574, "volume": 20503.0}, {"date": "2023-09-19", "close": 70.51, "volume": 4623.0}, {"date": "2023-09-20", "close": 69.59, "volume": 3590.0}, {"date": "2023-09-21", "close": 68.65, "volume": 2568.0}, {"date": "2023-09-22", "close": 68.86, "volume": 3269.0}, {"date": "2023-09-25", "close": 68.79, "volume": 3900.0}, {"date": "2023-09-26", "close": 67.85, "volume": 13911.0}, {"date": "2023-09-27", "close": 67.93, "volume": 8898.0}, {"date": "2023-09-28", "close": 68.62, "volume": 19315.0}, {"date": "2023-09-29", "close": 68.31, "volume": 8432.0}, {"date": "2023-10-02", "close": 68.63, "volume": 17439.0}, {"date": "2023-10-03", "close": 67.5931, "volume": 8219.0}, {"date": "2023-10-04", "close": 68.1284, "volume": 7148.0}, {"date": "2023-10-05", "close": 68.18, "volume": 6841.0}, {"date": "2023-10-06", "close": 69.44, "volume": 7702.0}, {"date": "2023-10-09", "close": 70.0281, "volume": 7528.0}, {"date": "2023-10-10", "close": 70.54, "volume": 3880.0}, {"date": "2023-10-11", "close": 71.07, "volume": 23641.0}, {"date": "2023-10-12", "close": 70.15, "volume": 16508.0}, {"date": "2023-10-13", "close": 69.3071, "volume": 6346.0}, {"date": "2023-10-16", "close": 70.28, "volume": 21379.0}, {"date": "2023-10-17", "close": 70.33, "volume": 2584.0}, {"date": "2023-10-18", "close": 69.17, "volume": 4769.0}, {"date": "2023-10-19", "close": 69.28, "volume": 15883.0}, {"date": "2023-10-20", "close": 68.49, "volume": 13381.0}, {"date": "2023-10-23", "close": 68.92, "volume": 23275.0}, {"date": "2023-10-24", "close": 69.6678, "volume": 30153.0}, {"date": "2023-10-25", "close": 67.14, "volume": 9865.0}, {"date": "2023-10-26", "close": 65.71, "volume": 176952.0}, {"date": "2023-10-27", "close": 65.76, "volume": 5066.0}, {"date": "2023-10-30", "close": 67.0377, "volume": 34100.0}, {"date": "2023-10-31", "close": 67.1, "volume": 10425.0}, {"date": "2023-11-01", "close": 68.11, "volume": 9178.0}, {"date": "2023-11-02", "close": 69.03, "volume": 49705.0}, {"date": "2023-11-03", "close": 70.11, "volume": 17477.0}, {"date": "2023-11-06", "close": 69.9, "volume": 10689.0}, {"date": "2023-11-07", "close": 70.16, "volume": 3056.0}, {"date": "2023-11-08", "close": 70.02, "volume": 3766.0}, {"date": "2023-11-09", "close": 70.01, "volume": 3250.0}, {"date": "2023-11-10", "close": 70.8, "volume": 17978.0}, {"date": "2023-11-13", "close": 70.94, "volume": 10418.0}, {"date": "2023-11-14", "close": 71.96, "volume": 19050.0}, {"date": "2023-11-15", "close": 72.41, "volume": 11564.0}, {"date": "2023-11-16", "close": 72.5, "volume": 28451.0}, {"date": "2023-11-17", "close": 72.6, "volume": 9905.0}, {"date": "2023-11-20", "close": 73.51, "volume": 18589.0}, {"date": "2023-11-21", "close": 73.1096, "volume": 14488.0}, {"date": "2023-11-22", "close": 73.74, "volume": 4218.0}, {"date": "2023-11-24", "close": 73.58, "volume": 6137.0}, {"date": "2023-11-27", "close": 73.27, "volume": 21149.0}, {"date": "2023-11-28", "close": 73.41, "volume": 9235.0}, {"date": "2023-11-29", "close": 72.82, "volume": 9470.0}, {"date": "2023-11-30", "close": 72.52, "volume": 8094.0}, {"date": "2023-12-01", "close": 72.56, "volume": 4160.0}, {"date": "2023-12-04", "close": 71.72, "volume": 51275.0}, {"date": "2023-12-05", "close": 71.58, "volume": 46635.0}, {"date": "2023-12-06", "close": 71.49, "volume": 7234.0}, {"date": "2023-12-07", "close": 73.01, "volume": 4930.0}, {"date": "2023-12-08", "close": 72.98, "volume": 8047.0}, {"date": "2023-12-11", "close": 72.51, "volume": 13575.0}, {"date": "2023-12-12", "close": 72.74, "volume": 8736.0}, {"date": "2023-12-13", "close": 73.2471, "volume": 27422.0}, {"date": "2023-12-14", "close": 73.4754, "volume": 10591.0}, {"date": "2023-12-15", "close": 73.2945, "volume": 5451.0}, {"date": "2023-12-18", "close": 74.04, "volume": 15045.0}, {"date": "2023-12-19", "close": 74.71, "volume": 15193.0}, {"date": "2023-12-20", "close": 73.88, "volume": 6476.0}, {"date": "2023-12-21", "close": 74.75, "volume": 3052.0}, {"date": "2023-12-22", "close": 74.42, "volume": 5010.0}, {"date": "2023-12-26", "close": 74.67, "volume": 3634.0}, {"date": "2023-12-27", "close": 74.66, "volume": 5779.0}, {"date": "2023-12-28", "close": 74.8822, "volume": 10775.0}, {"date": "2023-12-29", "close": 74.6163, "volume": 3751.0}, {"date": "2024-01-02", "close": 73.9114, "volume": 16209.0}, {"date": "2024-01-03", "close": 74.0541, "volume": 10414.0}, {"date": "2024-01-04", "close": 73.8, "volume": 4197.0}, {"date": "2024-01-05", "close": 74.01, "volume": 3452.0}, {"date": "2024-01-08", "close": 74.9595, "volume": 6566.0}, {"date": "2024-01-09", "close": 74.83, "volume": 3141.0}, {"date": "2024-01-10", "close": 75.5298, "volume": 3900.0}, {"date": "2024-01-11", "close": 75.64, "volume": 4036.0}, {"date": "2024-01-12", "close": 75.9994, "volume": 3571.0}, {"date": "2024-01-16", "close": 75.46, "volume": 5309.0}, {"date": "2024-01-17", "close": 74.947, "volume": 5375.0}, {"date": "2024-01-18", "close": 75.83, "volume": 2491.0}, {"date": "2024-01-19", "close": 76.78, "volume": 5803.0}, {"date": "2024-01-22", "close": 76.84, "volume": 2693.0}, {"date": "2024-01-23", "close": 77.65, "volume": 4009.0}, {"date": "2024-01-24", "close": 78.29, "volume": 10166.0}, {"date": "2024-01-25", "close": 79.3, "volume": 6137.0}, {"date": "2024-01-26", "close": 79.5, "volume": 7933.0}, {"date": "2024-01-29", "close": 80.15, "volume": 49152.0}, {"date": "2024-01-30", "close": 79.47, "volume": 7442.0}, {"date": "2024-01-31", "close": 77.54, "volume": 14006.0}, {"date": "2024-02-01", "close": 78.23, "volume": 9334.0}, {"date": "2024-02-02", "close": 81.2, "volume": 28315.0}, {"date": "2024-02-05", "close": 80.58, "volume": 39237.0}, {"date": "2024-02-06", "close": 80.6178, "volume": 9291.0}, {"date": "2024-02-07", "close": 81.09, "volume": 9420.0}, {"date": "2024-02-08", "close": 81.26, "volume": 14020.0}, {"date": "2024-02-09", "close": 81.49, "volume": 15146.0}, {"date": "2024-02-12", "close": 81.7327, "volume": 10023.0}, {"date": "2024-02-13", "close": 80.59, "volume": 11545.0}, {"date": "2024-02-14", "close": 81.75, "volume": 3315.0}, {"date": "2024-02-15", "close": 82.1, "volume": 8946.0}, {"date": "2024-02-16", "close": 81.11, "volume": 5705.0}, {"date": "2024-02-20", "close": 80.96, "volume": 9801.0}, {"date": "2024-02-21", "close": 81.0628, "volume": 8113.0}, {"date": "2024-02-22", "close": 82.22, "volume": 6354.0}, {"date": "2024-02-23", "close": 82.1, "volume": 8577.0}, {"date": "2024-02-26", "close": 81.1, "volume": 6034.0}, {"date": "2024-02-27", "close": 81.86, "volume": 15477.0}, {"date": "2024-02-28", "close": 80.94, "volume": 16576.0}, {"date": "2024-02-29", "close": 81.54, "volume": 13630.0}, {"date": "2024-03-01", "close": 82.28, "volume": 7135.0}, {"date": "2024-03-04", "close": 81.22, "volume": 8145.0}, {"date": "2024-03-05", "close": 80.7502, "volume": 50297.0}, {"date": "2024-03-06", "close": 80.97, "volume": 23616.0}, {"date": "2024-03-07", "close": 82.2248, "volume": 10416.0}, {"date": "2024-03-08", "close": 82.09, "volume": 3811.0}, {"date": "2024-03-11", "close": 81.63, "volume": 5506.0}, {"date": "2024-03-12", "close": 82.45, "volume": 4986.0}, {"date": "2024-03-13", "close": 82.4812, "volume": 26229.0}, {"date": "2024-03-14", "close": 82.36, "volume": 3749.0}, {"date": "2024-03-15", "close": 81.82, "volume": 13114.0}, {"date": "2024-03-18", "close": 83.39, "volume": 10475.0}, {"date": "2024-03-19", "close": 83.25, "volume": 28354.0}, {"date": "2024-03-20", "close": 84.35, "volume": 8612.0}, {"date": "2024-03-21", "close": 84.11, "volume": 9011.0}, {"date": "2024-03-22", "close": 84.48, "volume": 4852.0}, {"date": "2024-03-25", "close": 84.12, "volume": 10657.0}, {"date": "2024-03-26", "close": 84.0333, "volume": 4142.0}, {"date": "2024-03-27", "close": 84.35, "volume": 35380.0}, {"date": "2024-03-28", "close": 84.14, "volume": 33401.0}, {"date": "2024-04-01", "close": 84.9, "volume": 11589.0}, {"date": "2024-04-02", "close": 84.71, "volume": 9231.0}, {"date": "2024-04-03", "close": 85.34, "volume": 3204.0}, {"date": "2024-04-04", "close": 84.43, "volume": 4916.0}, {"date": "2024-04-05", "close": 85.38, "volume": 20933.0}, {"date": "2024-04-08", "close": 85.3, "volume": 21611.0}, {"date": "2024-04-09", "close": 85.17, "volume": 9816.0}, {"date": "2024-04-10", "close": 84.82, "volume": 13679.0}, {"date": "2024-04-11", "close": 85.5, "volume": 2909.0}, {"date": "2024-04-12", "close": 84.1, "volume": 38696.0}, {"date": "2024-04-15", "close": 82.79, "volume": 15427.0}, {"date": "2024-04-16", "close": 82.51, "volume": 5092.0}, {"date": "2024-04-17", "close": 82.46, "volume": 12704.0}, {"date": "2024-04-18", "close": 82.931, "volume": 10533.0}, {"date": "2024-04-19", "close": 81.87, "volume": 58072.0}, {"date": "2024-04-22", "close": 82.7, "volume": 2593.0}, {"date": "2024-04-23", "close": 84.0458, "volume": 17583.0}, {"date": "2024-04-24", "close": 84.11, "volume": 7869.0}, {"date": "2024-04-25", "close": 81.41, "volume": 30741.0}, {"date": "2024-04-26", "close": 83.9646, "volume": 11765.0}, {"date": "2024-04-29", "close": 83.0, "volume": 10869.0}, {"date": "2024-04-30", "close": 81.76, "volume": 7495.0}, {"date": "2024-05-01", "close": 82.2938, "volume": 9603.0}, {"date": "2024-05-02", "close": 83.3725, "volume": 7336.0}, {"date": "2024-05-03", "close": 84.3809, "volume": 4175.0}, {"date": "2024-05-06", "close": 85.54, "volume": 58993.0}, {"date": "2024-05-07", "close": 85.44, "volume": 27362.0}, {"date": "2024-05-08", "close": 85.14, "volume": 7163.0}, {"date": "2024-05-09", "close": 85.7191, "volume": 5942.0}, {"date": "2024-05-10", "close": 85.76, "volume": 3586.0}, {"date": "2024-05-13", "close": 85.89, "volume": 4863.0}, {"date": "2024-05-14", "close": 86.5087, "volume": 5689.0}, {"date": "2024-05-15", "close": 87.28, "volume": 12270.0}, {"date": "2024-05-16", "close": 87.23, "volume": 291720.0}, {"date": "2024-05-17", "close": 87.34, "volume": 27833.0}, {"date": "2024-05-20", "close": 87.36, "volume": 11626.0}, {"date": "2024-05-21", "close": 87.09, "volume": 8964.0}, {"date": "2024-05-22", "close": 86.79, "volume": 9183.0}, {"date": "2024-05-23", "close": 85.91, "volume": 3761.0}, {"date": "2024-05-24", "close": 86.6866, "volume": 6755.0}, {"date": "2024-05-28", "close": 86.93, "volume": 22777.0}, {"date": "2024-05-29", "close": 86.23, "volume": 19163.0}, {"date": "2024-05-30", "close": 86.01, "volume": 2957.0}, {"date": "2024-05-31", "close": 86.52, "volume": 10366.0}, {"date": "2024-06-03", "close": 86.92, "volume": 6582.0}, {"date": "2024-06-04", "close": 87.36, "volume": 12503.0}, {"date": "2024-06-05", "close": 88.53, "volume": 21007.0}, {"date": "2024-06-06", "close": 88.57, "volume": 5901.0}, {"date": "2024-06-07", "close": 87.63, "volume": 11564.0}, {"date": "2024-06-10", "close": 88.06, "volume": 17593.0}, {"date": "2024-06-11", "close": 87.71, "volume": 14618.0}, {"date": "2024-06-12", "close": 87.95, "volume": 350900.0}, {"date": "2024-06-13", "close": 87.23, "volume": 13987.0}, {"date": "2024-06-14", "close": 87.48, "volume": 7580.0}, {"date": "2024-06-17", "close": 87.84, "volume": 23009.0}, {"date": "2024-06-18", "close": 87.43, "volume": 4768.0}, {"date": "2024-06-20", "close": 87.76, "volume": 9151.0}, {"date": "2024-06-21", "close": 87.93, "volume": 4843.0}, {"date": "2024-06-24", "close": 88.28, "volume": 5613.0}, {"date": "2024-06-25", "close": 89.32, "volume": 6026.0}, {"date": "2024-06-26", "close": 89.25, "volume": 5712.0}, {"date": "2024-06-27", "close": 89.55, "volume": 50822.0}, {"date": "2024-06-28", "close": 88.78, "volume": 4773.0}, {"date": "2024-07-01", "close": 88.79, "volume": 4173.0}, {"date": "2024-07-02", "close": 89.31, "volume": 35667.0}, {"date": "2024-07-03", "close": 89.73, "volume": 2851.0}, {"date": "2024-07-05", "close": 91.65, "volume": 20335.0}, {"date": "2024-07-08", "close": 90.89, "volume": 12188.0}, {"date": "2024-07-09", "close": 91.2, "volume": 9241.0}, {"date": "2024-07-10", "close": 91.9, "volume": 15038.0}, {"date": "2024-07-11", "close": 90.44, "volume": 8309.0}, {"date": "2024-07-12", "close": 90.1507, "volume": 3643.0}, {"date": "2024-07-15", "close": 90.06, "volume": 35232.0}, {"date": "2024-07-16", "close": 89.94, "volume": 11607.0}, {"date": "2024-07-17", "close": 88.44, "volume": 12784.0}, {"date": "2024-07-18", "close": 88.17, "volume": 7264.0}, {"date": "2024-07-19", "close": 88.08, "volume": 3084.0}, {"date": "2024-07-22", "close": 88.63, "volume": 9454.0}, {"date": "2024-07-23", "close": 88.06, "volume": 7248.0}, {"date": "2024-07-24", "close": 85.82, "volume": 20342.0}, {"date": "2024-07-25", "close": 84.62, "volume": 36254.0}, {"date": "2024-07-26", "close": 85.5, "volume": 4731.0}, {"date": "2024-07-29", "close": 86.06, "volume": 7125.0}, {"date": "2024-07-30", "close": 86.05, "volume": 7987.0}, {"date": "2024-07-31", "close": 87.19, "volume": 3953.0}, {"date": "2024-08-01", "close": 87.43, "volume": 17794.0}, {"date": "2024-08-02", "close": 86.17, "volume": 14463.0}, {"date": "2024-08-05", "close": 83.95, "volume": 19538.0}, {"date": "2024-08-06", "close": 84.82, "volume": 82565.0}, {"date": "2024-08-07", "close": 84.612, "volume": 22214.0}, {"date": "2024-08-08", "close": 86.49, "volume": 7630.0}, {"date": "2024-08-09", "close": 87.1, "volume": 4146.0}, {"date": "2024-08-12", "close": 87.01, "volume": 4781.0}, {"date": "2024-08-13", "close": 88.12, "volume": 9998.0}, {"date": "2024-08-14", "close": 87.58, "volume": 8256.0}, {"date": "2024-08-15", "close": 88.22, "volume": 9425.0}, {"date": "2024-08-16", "close": 88.56, "volume": 6570.0}, {"date": "2024-08-19", "close": 89.59, "volume": 21065.0}, {"date": "2024-08-20", "close": 89.54, "volume": 53515.0}, {"date": "2024-08-21", "close": 89.92, "volume": 8735.0}, {"date": "2024-08-22", "close": 89.2073, "volume": 15396.0}, {"date": "2024-08-23", "close": 89.94, "volume": 3481.0}, {"date": "2024-08-26", "close": 89.8, "volume": 5293.0}, {"date": "2024-08-27", "close": 89.7431, "volume": 3953.0}, {"date": "2024-08-28", "close": 88.96, "volume": 7623.0}, {"date": "2024-08-29", "close": 88.85, "volume": 9813.0}, {"date": "2024-08-30", "close": 89.3947, "volume": 13736.0}, {"date": "2024-09-03", "close": 88.07, "volume": 14933.0}, {"date": "2024-09-04", "close": 87.8, "volume": 6986.0}, {"date": "2024-09-05", "close": 88.31, "volume": 9390.0}, {"date": "2024-09-06", "close": 86.4052, "volume": 4889.0}, {"date": "2024-09-09", "close": 86.83, "volume": 8402.0}, {"date": "2024-09-10", "close": 86.8624, "volume": 2539.0}, {"date": "2024-09-11", "close": 87.5409, "volume": 20775.0}, {"date": "2024-09-12", "close": 88.85, "volume": 5893.0}, {"date": "2024-09-13", "close": 89.46, "volume": 12599.0}, {"date": "2024-09-16", "close": 90.4703, "volume": 5603.0}, {"date": "2024-09-17", "close": 90.41, "volume": 14218.0}, {"date": "2024-09-18", "close": 90.34, "volume": 4834.0}, {"date": "2024-09-19", "close": 91.84, "volume": 5809.0}, {"date": "2024-09-20", "close": 91.98, "volume": 2623.0}, {"date": "2024-09-23", "close": 92.14, "volume": 23871.0}, {"date": "2024-09-24", "close": 92.87, "volume": 4959.0}, {"date": "2024-09-25", "close": 92.73, "volume": 15906.0}, {"date": "2024-09-26", "close": 93.7136, "volume": 3057.0}, {"date": "2024-09-27", "close": 93.77, "volume": 6642.0}, {"date": "2024-09-30", "close": 94.13, "volume": 14962.0}, {"date": "2024-10-01", "close": 94.41, "volume": 29825.0}, {"date": "2024-10-02", "close": 94.4948, "volume": 8328.0}, {"date": "2024-10-03", "close": 94.24, "volume": 9619.0}, {"date": "2024-10-04", "close": 95.298, "volume": 3977.0}, {"date": "2024-10-07", "close": 94.02, "volume": 17476.0}, {"date": "2024-10-08", "close": 94.304, "volume": 3967.0}, {"date": "2024-10-09", "close": 93.9737, "volume": 9672.0}, {"date": "2024-10-10", "close": 93.51, "volume": 5629.0}, {"date": "2024-10-11", "close": 93.9859, "volume": 3426.0}, {"date": "2024-10-14", "close": 94.38, "volume": 72000.0}, {"date": "2024-10-15", "close": 93.83, "volume": 26085.0}, {"date": "2024-10-16", "close": 93.76, "volume": 11604.0}, {"date": "2024-10-17", "close": 93.28, "volume": 44486.0}, {"date": "2024-10-18", "close": 94.21, "volume": 3522.0}, {"date": "2024-10-21", "close": 93.59, "volume": 33506.0}, {"date": "2024-10-22", "close": 93.7949, "volume": 5461.0}, {"date": "2024-10-23", "close": 92.71, "volume": 5236.0}, {"date": "2024-10-24", "close": 92.98, "volume": 3774.0}, {"date": "2024-10-25", "close": 93.26, "volume": 5253.0}, {"date": "2024-10-28", "close": 93.99, "volume": 5476.0}, {"date": "2024-10-29", "close": 94.8, "volume": 6387.0}, {"date": "2024-10-30", "close": 95.3, "volume": 16316.0}, {"date": "2024-10-31", "close": 94.181, "volume": 6382.0}, {"date": "2024-11-01", "close": 94.1343, "volume": 7804.0}, {"date": "2024-11-04", "close": 93.4368, "volume": 24096.0}, {"date": "2024-11-05", "close": 94.54, "volume": 49186.0}, {"date": "2024-11-06", "close": 95.71, "volume": 16592.0}, {"date": "2024-11-07", "close": 97.49, "volume": 11761.0}, {"date": "2024-11-08", "close": 96.6493, "volume": 13520.0}, {"date": "2024-11-11", "close": 96.7877, "volume": 8486.0}, {"date": "2024-11-12", "close": 96.83, "volume": 7497.0}, {"date": "2024-11-13", "close": 96.3, "volume": 16657.0}, {"date": "2024-11-14", "close": 96.14, "volume": 5211.0}, {"date": "2024-11-15", "close": 94.86, "volume": 4152.0}, {"date": "2024-11-18", "close": 95.73, "volume": 6607.0}, {"date": "2024-11-19", "close": 96.31, "volume": 5015.0}, {"date": "2024-11-20", "close": 96.5, "volume": 5651.0}, {"date": "2024-11-21", "close": 95.4, "volume": 30416.0}, {"date": "2024-11-22", "close": 95.1, "volume": 4382.0}, {"date": "2024-11-25", "close": 95.72, "volume": 24113.0}, {"date": "2024-11-26", "close": 96.2691, "volume": 3044.0}, {"date": "2024-11-27", "close": 96.62, "volume": 2968.0}, {"date": "2024-11-29", "close": 97.18, "volume": 5369.0}, {"date": "2024-12-02", "close": 98.16, "volume": 40290.0}, {"date": "2024-12-03", "close": 99.11, "volume": 4569.0}, {"date": "2024-12-04", "close": 99.32, "volume": 10348.0}, {"date": "2024-12-05", "close": 99.14, "volume": 70007.0}, {"date": "2024-12-06", "close": 100.28, "volume": 23946.0}, {"date": "2024-12-09", "close": 99.13, "volume": 22202.0}, {"date": "2024-12-10", "close": 100.37, "volume": 11005.0}, {"date": "2024-12-11", "close": 102.47, "volume": 23674.0}, {"date": "2024-12-12", "close": 101.94, "volume": 10503.0}, {"date": "2024-12-13", "close": 100.74, "volume": 14342.0}, {"date": "2024-12-16", "close": 101.29, "volume": 9755.0}, {"date": "2024-12-17", "close": 100.25, "volume": 61046.0}, {"date": "2024-12-18", "close": 97.42, "volume": 15770.0}, {"date": "2024-12-19", "close": 97.28, "volume": 17060.0}, {"date": "2024-12-20", "close": 97.65, "volume": 12789.0}, {"date": "2024-12-23", "close": 98.35, "volume": 9653.0}, {"date": "2024-12-24", "close": 99.09, "volume": 5212.0}, {"date": "2024-12-26", "close": 98.82, "volume": 3065.0}, {"date": "2024-12-27", "close": 97.9755, "volume": 3702.0}, {"date": "2024-12-30", "close": 97.2873, "volume": 11705.0}, {"date": "2024-12-31", "close": 96.67, "volume": 11385.0}, {"date": "2025-01-02", "close": 97.0446, "volume": 14301.0}, {"date": "2025-01-03", "close": 97.71, "volume": 5097.0}, {"date": "2025-01-06", "close": 98.73, "volume": 10156.0}, {"date": "2025-01-07", "close": 97.67, "volume": 7055.0}, {"date": "2025-01-08", "close": 97.09, "volume": 34262.0}, {"date": "2025-01-10", "close": 96.2606, "volume": 11688.0}, {"date": "2025-01-13", "close": 95.97, "volume": 27044.0}, {"date": "2025-01-14", "close": 95.48, "volume": 17752.0}, {"date": "2025-01-15", "close": 97.65, "volume": 5270.0}, {"date": "2025-01-16", "close": 97.07, "volume": 13399.0}, {"date": "2025-01-17", "close": 97.81, "volume": 16885.0}, {"date": "2025-01-21", "close": 98.63, "volume": 6815.0}, {"date": "2025-01-22", "close": 99.51, "volume": 9229.0}, {"date": "2025-01-23", "close": 100.01, "volume": 10315.0}, {"date": "2025-01-24", "close": 101.12, "volume": 8848.0}, {"date": "2025-01-27", "close": 101.2206, "volume": 43344.0}, {"date": "2025-01-28", "close": 102.56, "volume": 59710.0}, {"date": "2025-01-29", "close": 102.8603, "volume": 4916.0}, {"date": "2025-01-30", "close": 103.67, "volume": 31537.0}, {"date": "2025-01-31", "close": 103.87, "volume": 10114.0}, {"date": "2025-02-03", "close": 104.1, "volume": 52179.0}, {"date": "2025-02-04", "close": 105.34, "volume": 258371.0}, {"date": "2025-02-05", "close": 104.08, "volume": 12361.0}, {"date": "2025-02-06", "close": 104.58, "volume": 20477.0}, {"date": "2025-02-07", "close": 103.78, "volume": 10553.0}, {"date": "2025-02-10", "close": 104.452, "volume": 10263.0}, {"date": "2025-02-11", "close": 104.58, "volume": 16401.0}, {"date": "2025-02-12", "close": 104.98, "volume": 12302.0}, {"date": "2025-02-13", "close": 105.99, "volume": 21689.0}, {"date": "2025-02-14", "close": 106.9272, "volume": 31559.0}, {"date": "2025-02-18", "close": 106.28, "volume": 50031.0}, {"date": "2025-02-19", "close": 106.05, "volume": 17231.0}, {"date": "2025-02-20", "close": 105.7902, "volume": 4469.0}, {"date": "2025-02-21", "close": 104.7465, "volume": 23255.0}, {"date": "2025-02-24", "close": 103.81, "volume": 18140.0}, {"date": "2025-02-25", "close": 103.17, "volume": 24499.0}, {"date": "2025-02-26", "close": 103.08, "volume": 11415.0}, {"date": "2025-02-27", "close": 101.9, "volume": 59708.0}, {"date": "2025-02-28", "close": 102.63, "volume": 26226.0}, {"date": "2025-03-03", "close": 101.92, "volume": 27889.0}, {"date": "2025-03-04", "close": 101.3129, "volume": 48608.0}, {"date": "2025-03-05", "close": 102.77, "volume": 14147.0}, {"date": "2025-03-06", "close": 101.5765, "volume": 17846.0}, {"date": "2025-03-07", "close": 102.097, "volume": 25362.0}, {"date": "2025-03-10", "close": 99.4161, "volume": 51384.0}, {"date": "2025-03-11", "close": 98.75, "volume": 47443.0}, {"date": "2025-03-12", "close": 99.49, "volume": 762161.0}, {"date": "2025-03-13", "close": 97.7058, "volume": 40878.0}, {"date": "2025-03-14", "close": 99.39, "volume": 19590.0}, {"date": "2025-03-17", "close": 99.83, "volume": 26103.0}, {"date": "2025-03-18", "close": 98.42, "volume": 9642.0}, {"date": "2025-03-19", "close": 99.0801, "volume": 28997.0}, {"date": "2025-03-20", "close": 98.51, "volume": 15586.0}, {"date": "2025-03-21", "close": 99.11, "volume": 8526.0}, {"date": "2025-03-24", "close": 100.42, "volume": 20579.0}, {"date": "2025-03-25", "close": 101.4423, "volume": 5944.0}, {"date": "2025-03-26", "close": 100.12, "volume": 8095.0}, {"date": "2025-03-27", "close": 99.72, "volume": 21310.0}, {"date": "2025-03-28", "close": 97.05, "volume": 76746.0}, {"date": "2025-03-31", "close": 97.02, "volume": 74513.0}, {"date": "2025-04-01", "close": 97.71, "volume": 38437.0}, {"date": "2025-04-02", "close": 97.5145, "volume": 20738.0}, {"date": "2025-04-03", "close": 94.28, "volume": 50465.0}, {"date": "2025-04-04", "close": 89.52, "volume": 193604.0}, {"date": "2025-04-07", "close": 89.13, "volume": 67931.0}, {"date": "2025-04-08", "close": 88.17, "volume": 26682.0}, {"date": "2025-04-09", "close": 95.66, "volume": 26536.0}, {"date": "2025-04-10", "close": 92.84, "volume": 21135.0}, {"date": "2025-04-11", "close": 94.08, "volume": 6730.0}, {"date": "2025-04-14", "close": 94.68, "volume": 19178.0}, {"date": "2025-04-15", "close": 94.54, "volume": 39685.0}, {"date": "2025-04-16", "close": 92.68, "volume": 41811.0}, {"date": "2025-04-17", "close": 92.87, "volume": 8579.0}, {"date": "2025-04-21", "close": 91.42, "volume": 70197.0}, {"date": "2025-04-22", "close": 93.68, "volume": 4835.0}, {"date": "2025-04-23", "close": 95.23, "volume": 7254.0}, {"date": "2025-04-24", "close": 96.88, "volume": 6008.0}, {"date": "2025-04-25", "close": 97.3, "volume": 38778.0}, {"date": "2025-04-28", "close": 97.64, "volume": 18818.0}, {"date": "2025-04-29", "close": 98.02, "volume": 9097.0}, {"date": "2025-04-30", "close": 97.84, "volume": 5223.0}, {"date": "2025-05-01", "close": 98.81, "volume": 11685.0}, {"date": "2025-05-02", "close": 100.87, "volume": 6621.0}, {"date": "2025-05-05", "close": 101.0239, "volume": 106595.0}, {"date": "2025-05-06", "close": 101.05, "volume": 10650.0}, {"date": "2025-05-07", "close": 99.8907, "volume": 6494.0}, {"date": "2025-05-08", "close": 99.93, "volume": 24771.0}, {"date": "2025-05-09", "close": 99.7, "volume": 8236.0}, {"date": "2025-05-12", "close": 102.04, "volume": 9345.0}, {"date": "2025-05-13", "close": 102.83, "volume": 7975.0}, {"date": "2025-05-14", "close": 103.7722, "volume": 6480.0}, {"date": "2025-05-15", "close": 103.77, "volume": 4789.0}, {"date": "2025-05-16", "close": 104.31, "volume": 4248.0}, {"date": "2025-05-19", "close": 104.61, "volume": 210975.0}, {"date": "2025-05-20", "close": 104.31, "volume": 10894.0}, {"date": "2025-05-21", "close": 104.4269, "volume": 8524.0}, {"date": "2025-05-22", "close": 104.53, "volume": 22817.0}, {"date": "2025-05-23", "close": 104.0651, "volume": 6656.0}, {"date": "2025-05-27", "close": 105.7, "volume": 21128.0}, {"date": "2025-05-28", "close": 105.39, "volume": 12429.0}, {"date": "2025-05-29", "close": 105.21, "volume": 13084.0}, {"date": "2025-05-30", "close": 105.27, "volume": 14987.0}, {"date": "2025-06-02", "close": 106.38, "volume": 119959.0}, {"date": "2025-06-03", "close": 105.8, "volume": 10291.0}, {"date": "2025-06-04", "close": 106.79, "volume": 68848.0}, {"date": "2025-06-05", "close": 106.8344, "volume": 17733.0}, {"date": "2025-06-06", "close": 108.3912, "volume": 5271.0}, {"date": "2025-06-09", "close": 108.5801, "volume": 6862.0}, {"date": "2025-06-10", "close": 109.34, "volume": 10725.0}, {"date": "2025-06-11", "close": 108.79, "volume": 121140.0}, {"date": "2025-06-12", "close": 108.45, "volume": 10223.0}, {"date": "2025-06-13", "close": 107.5, "volume": 8021.0}, {"date": "2025-06-16", "close": 108.54, "volume": 14946.0}, {"date": "2025-06-17", "close": 107.71, "volume": 10904.0}, {"date": "2025-06-18", "close": 107.46, "volume": 6795.0}, {"date": "2025-06-20", "close": 106.22, "volume": 197939.0}, {"date": "2025-06-23", "close": 107.33, "volume": 78200.0}, {"date": "2025-06-24", "close": 108.87, "volume": 8598.0}, {"date": "2025-06-25", "close": 108.78, "volume": 245859.0}, {"date": "2025-06-26", "close": 110.42, "volume": 35405.0}, {"date": "2025-06-27", "close": 111.65, "volume": 29603.0}, {"date": "2025-06-30", "close": 112.32, "volume": 43195.0}, {"date": "2025-07-01", "close": 111.56, "volume": 8588.0}, {"date": "2025-07-02", "close": 111.35, "volume": 14658.0}, {"date": "2025-07-03", "close": 111.64, "volume": 4645.0}, {"date": "2025-07-07", "close": 110.86, "volume": 36794.0}, {"date": "2025-07-08", "close": 110.56, "volume": 23239.0}, {"date": "2025-07-09", "close": 111.04, "volume": 16184.0}, {"date": "2025-07-10", "close": 110.6, "volume": 11265.0}, {"date": "2025-07-11", "close": 110.0, "volume": 12549.0}, {"date": "2025-07-14", "close": 110.44, "volume": 38146.0}, {"date": "2025-07-15", "close": 110.07, "volume": 7253.0}, {"date": "2025-07-16", "close": 109.97, "volume": 3641.0}, {"date": "2025-07-17", "close": 110.35, "volume": 7539.0}, {"date": "2025-07-18", "close": 110.31, "volume": 6258.0}, {"date": "2025-07-21", "close": 112.1, "volume": 22777.0}, {"date": "2025-07-22", "close": 112.24, "volume": 8954.0}, {"date": "2025-07-23", "close": 113.14, "volume": 13061.0}, {"date": "2025-07-24", "close": 113.68, "volume": 18295.0}, {"date": "2025-07-25", "close": 113.19, "volume": 14165.0}, {"date": "2025-07-28", "close": 112.29, "volume": 17107.0}, {"date": "2025-07-29", "close": 111.9, "volume": 4603.0}, {"date": "2025-07-30", "close": 111.78, "volume": 11493.0}, {"date": "2025-07-31", "close": 113.53, "volume": 19269.0}, {"date": "2025-08-01", "close": 112.23, "volume": 97488.0}, {"date": "2025-08-04", "close": 114.95, "volume": 34930.0}, {"date": "2025-08-05", "close": 114.3, "volume": 9660.0}, {"date": "2025-08-06", "close": 115.06, "volume": 10283.0}, {"date": "2025-08-07", "close": 114.67, "volume": 37813.0}, {"date": "2025-08-08", "close": 115.76, "volume": 27206.0}, {"date": "2025-08-11", "close": 115.61, "volume": 22508.0}, {"date": "2025-08-12", "close": 117.56, "volume": 10164.0}, {"date": "2025-08-13", "close": 117.955, "volume": 13410.0}, {"date": "2025-08-14", "close": 118.055, "volume": 14130.0}, {"date": "2025-08-15", "close": 118.92, "volume": 32045.0}, {"date": "2025-08-18", "close": 118.49, "volume": 25122.0}, {"date": "2025-08-19", "close": 117.37, "volume": 8817.0}, {"date": "2025-08-20", "close": 116.76, "volume": 54148.0}, {"date": "2025-08-21", "close": 116.67, "volume": 4779.0}, {"date": "2025-08-22", "close": 118.51, "volume": 14666.0}, {"date": "2025-08-25", "close": 118.65, "volume": 55362.0}, {"date": "2025-08-26", "close": 118.22, "volume": 16942.0}, {"date": "2025-08-27", "close": 118.09, "volume": 14645.0}, {"date": "2025-08-28", "close": 118.91, "volume": 15120.0}, {"date": "2025-08-29", "close": 118.64, "volume": 46210.0}, {"date": "2025-09-02", "close": 118.01, "volume": 50374.0}, {"date": "2025-09-03", "close": 120.36, "volume": 25362.0}, {"date": "2025-09-04", "close": 121.65, "volume": 55461.0}, {"date": "2025-09-05", "close": 122.41, "volume": 10097.0}, {"date": "2025-09-08", "close": 122.31, "volume": 38246.0}, {"date": "2025-09-09", "close": 123.71, "volume": 30737.0}, {"date": "2025-09-10", "close": 122.98, "volume": 25600.0}, {"date": "2025-09-11", "close": 124.05, "volume": 25216.0}, {"date": "2025-09-12", "close": 124.36, "volume": 21288.0}, {"date": "2025-09-15", "close": 126.23, "volume": 29032.0}, {"date": "2025-09-16", "close": 126.5, "volume": 19826.0}, {"date": "2025-09-17", "close": 126.56, "volume": 28086.0}, {"date": "2025-09-18", "close": 126.31, "volume": 15108.0}, {"date": "2025-09-19", "close": 126.34, "volume": 24109.0}, {"date": "2025-09-22", "close": 125.21, "volume": 52613.0}, {"date": "2025-09-23", "close": 124.72, "volume": 18013.0}, {"date": "2025-09-24", "close": 124.23, "volume": 6734.0}, {"date": "2025-09-25", "close": 123.66, "volume": 17584.0}, {"date": "2025-09-26", "close": 123.9, "volume": 29268.0}, {"date": "2025-09-29", "close": 123.99, "volume": 10744.0}, {"date": "2025-09-30", "close": 123.59, "volume": 91979.0}, {"date": "2025-10-01", "close": 122.92, "volume": 86915.0}, {"date": "2025-10-02", "close": 123.06, "volume": 9268.0}, {"date": "2025-10-03", "close": 122.72, "volume": 154150.0}, {"date": "2025-10-06", "close": 123.19, "volume": 32909.0}, {"date": "2025-10-07", "close": 122.14, "volume": 6340.0}, {"date": "2025-10-08", "close": 122.19, "volume": 14551.0}, {"date": "2025-10-09", "close": 122.2, "volume": 5125.0}, {"date": "2025-10-10", "close": 119.4, "volume": 21765.0}, {"date": "2025-10-13", "close": 120.94, "volume": 21365.0}, {"date": "2025-10-14", "close": 121.01, "volume": 12656.0}, {"date": "2025-10-15", "close": 122.21, "volume": 5276.0}, {"date": "2025-10-16", "close": 121.95, "volume": 7190.0}, {"date": "2025-10-17", "close": 122.97, "volume": 4817.0}, {"date": "2025-10-20", "close": 124.66, "volume": 16043.0}, {"date": "2025-10-21", "close": 124.03, "volume": 10168.0}, {"date": "2025-10-22", "close": 122.85, "volume": 12073.0}, {"date": "2025-10-23", "close": 122.69, "volume": 10660.0}, {"date": "2025-10-24", "close": 123.7668, "volume": 12358.0}, {"date": "2025-10-27", "close": 126.185, "volume": 13939.0}, {"date": "2025-10-28", "close": 126.15, "volume": 5383.0}, {"date": "2025-10-29", "close": 126.35, "volume": 10974.0}, {"date": "2025-10-30", "close": 123.07, "volume": 25127.0}, {"date": "2025-10-31", "close": 122.74, "volume": 58315.0}, {"date": "2025-11-03", "close": 122.04, "volume": 28504.0}, {"date": "2025-11-04", "close": 120.35, "volume": 42037.0}, {"date": "2025-11-05", "close": 121.45, "volume": 22888.0}, {"date": "2025-11-06", "close": 120.72, "volume": 14535.0}, {"date": "2025-11-07", "close": 120.1344, "volume": 19985.0}, {"date": "2025-11-10", "close": 122.08, "volume": 9001.0}, {"date": "2025-11-11", "close": 123.29, "volume": 34656.0}, {"date": "2025-11-12", "close": 121.95, "volume": 66628.0}, {"date": "2025-11-13", "close": 119.85, "volume": 38904.0}, {"date": "2025-11-14", "close": 119.14, "volume": 13393.0}, {"date": "2025-11-17", "close": 119.62, "volume": 24180.0}, {"date": "2025-11-18", "close": 119.37, "volume": 36857.0}, {"date": "2025-11-19", "close": 119.48, "volume": 29234.0}, {"date": "2025-11-20", "close": 118.12, "volume": 30616.0}, {"date": "2025-11-21", "close": 120.1071, "volume": 14853.0}, {"date": "2025-11-24", "close": 123.012, "volume": 37364.0}, {"date": "2025-11-25", "close": 124.19, "volume": 20634.0}, {"date": "2025-11-26", "close": 124.021, "volume": 13766.0}, {"date": "2025-11-28", "close": 124.62, "volume": 26135.0}, {"date": "2025-12-01", "close": 123.94, "volume": 103577.0}, {"date": "2025-12-02", "close": 123.88, "volume": 39581.0}, {"date": "2025-12-03", "close": 124.115, "volume": 22126.0}, {"date": "2025-12-04", "close": 124.93, "volume": 56611.0}, {"date": "2025-12-05", "close": 126.05, "volume": 45994.0}, {"date": "2025-12-08", "close": 124.2, "volume": 24020.0}, {"date": "2025-12-09", "close": 124.1, "volume": 23466.0}, {"date": "2025-12-10", "close": 124.06, "volume": 12390.0}, {"date": "2025-12-11", "close": 123.67, "volume": 44377.0}, {"date": "2025-12-12", "close": 122.66, "volume": 36166.0}, {"date": "2025-12-15", "close": 122.43, "volume": 14087.0}, {"date": "2025-12-16", "close": 119.72, "volume": 29923.0}, {"date": "2025-12-17", "close": 118.17, "volume": 31997.0}, {"date": "2025-12-18", "close": 119.57, "volume": 12071.0}, {"date": "2025-12-19", "close": 119.75, "volume": 39227.0}, {"date": "2025-12-22", "close": 120.25, "volume": 15909.0}, {"date": "2025-12-23", "close": 120.86, "volume": 37380.0}, {"date": "2025-12-24", "close": 121.31, "volume": 24217.0}, {"date": "2025-12-26", "close": 121.27, "volume": 7516.0}, {"date": "2025-12-29", "close": 121.12, "volume": 11709.0}, {"date": "2025-12-30", "close": 121.7712, "volume": 39249.0}, {"date": "2025-12-31", "close": 121.22, "volume": 15417.0}, {"date": "2026-01-02", "close": 120.87, "volume": 92995.0}, {"date": "2026-01-05", "close": 121.91, "volume": 198324.0}, {"date": "2026-01-06", "close": 121.48, "volume": 23992.0}, {"date": "2026-01-07", "close": 121.03, "volume": 148078.0}, {"date": "2026-01-08", "close": 121.21, "volume": 21294.0}, {"date": "2026-01-09", "close": 121.88, "volume": 43674.0}, {"date": "2026-01-12", "close": 122.23, "volume": 30036.0}, {"date": "2026-01-13", "close": 121.05, "volume": 18622.0}, {"date": "2026-01-14", "close": 120.71, "volume": 20790.0}, {"date": "2026-01-15", "close": 120.19, "volume": 149368.0}, {"date": "2026-01-16", "close": 119.47, "volume": 266197.0}, {"date": "2026-01-20", "close": 117.55, "volume": 49197.0}, {"date": "2026-01-21", "close": 119.01, "volume": 49662.0}, {"date": "2026-01-22", "close": 121.03, "volume": 21881.0}, {"date": "2026-01-23", "close": 121.71, "volume": 24025.0}, {"date": "2026-01-26", "close": 122.65, "volume": 14816.0}, {"date": "2026-01-27", "close": 122.83, "volume": 10108.0}, {"date": "2026-01-28", "close": 122.74, "volume": 18835.0}, {"date": "2026-01-29", "close": 126.51, "volume": 49268.0}, {"date": "2026-01-30", "close": 125.84, "volume": 18869.0}, {"date": "2026-02-02", "close": 125.57, "volume": 168850.0}, {"date": "2026-02-03", "close": 124.05, "volume": 24252.0}, {"date": "2026-02-04", "close": 122.75, "volume": 15512.0}, {"date": "2026-02-05", "close": 122.14, "volume": 49012.0}, {"date": "2026-02-06", "close": 121.54, "volume": 28495.0}, {"date": "2026-02-09", "close": 122.85, "volume": 33614.0}, {"date": "2026-02-10", "close": 123.02, "volume": 7544.0}, {"date": "2026-02-11", "close": 122.6, "volume": 8453.0}, {"date": "2026-02-12", "close": 120.78, "volume": 18340.0}, {"date": "2026-02-13", "close": 120.31, "volume": 10336.0}, {"date": "2026-02-17", "close": 120.05, "volume": 137312.0}, {"date": "2026-02-18", "close": 120.01, "volume": 14867.0}, {"date": "2026-02-19", "close": 119.8, "volume": 35977.0}, {"date": "2026-02-20", "close": 121.6341, "volume": 36805.0}, {"date": "2026-02-23", "close": 120.2257, "volume": 15968.0}, {"date": "2026-02-24", "close": 120.67, "volume": 49963.0}, {"date": "2026-02-25", "close": 121.29, "volume": 7128.0}, {"date": "2026-02-26", "close": 120.88, "volume": 171391.0}, {"date": "2026-02-27", "close": 122.26, "volume": 10560.0}, {"date": "2026-03-02", "close": 121.31, "volume": 47067.0}, {"date": "2026-03-03", "close": 120.69, "volume": 36640.0}, {"date": "2026-03-04", "close": 121.82, "volume": 12864.0}, {"date": "2026-03-05", "close": 120.78, "volume": 53864.0}, {"date": "2026-03-06", "close": 119.96, "volume": 26365.0}, {"date": "2026-03-09", "close": 120.58, "volume": 26541.0}, {"date": "2026-03-10", "close": 121.41, "volume": 8747.0}, {"date": "2026-03-11", "close": 120.96, "volume": 15415.0}, {"date": "2026-03-12", "close": 119.28, "volume": 28304.0}, {"date": "2026-03-13", "close": 118.2, "volume": 9701.0}, {"date": "2026-03-16", "close": 119.57, "volume": 17043.0}, {"date": "2026-03-17", "close": 119.63, "volume": 10604.0}, {"date": "2026-03-18", "close": 117.77, "volume": 13904.0}, {"date": "2026-03-19", "close": 117.21, "volume": 16215.0}, {"date": "2026-03-20", "close": 115.46, "volume": 38754.0}, {"date": "2026-03-23", "close": 116.5, "volume": 41641.0}, {"date": "2026-03-24", "close": 115.05, "volume": 59812.0}, {"date": "2026-03-25", "close": 115.6517, "volume": 79828.0}, {"date": "2026-03-26", "close": 112.557, "volume": 96178.0}, {"date": "2026-03-27", "close": 111.0, "volume": 334428.0}, {"date": "2026-03-30", "close": 111.41, "volume": 40760.0}, {"date": "2026-03-31", "close": 114.86, "volume": 60516.0}, {"date": "2026-04-01", "close": 115.44, "volume": 35769.0}, {"date": "2026-04-02", "close": 115.0, "volume": 15529.0}, {"date": "2026-04-06", "close": 115.25, "volume": 22353.0}, {"date": "2026-04-07", "close": 115.59, "volume": 12931.0}, {"date": "2026-04-08", "close": 118.61, "volume": 41000.0}, {"date": "2026-04-09", "close": 119.03, "volume": 8846.0}, {"date": "2026-04-10", "close": 118.28, "volume": 6423.0}, {"date": "2026-04-13", "close": 118.67, "volume": 8620.0}, {"date": "2026-04-14", "close": 121.13, "volume": 13874.0}, {"date": "2026-04-15", "close": 122.07, "volume": 7180.0}, {"date": "2026-04-16", "close": 123.38, "volume": 10884.0}, {"date": "2026-04-17", "close": 123.92, "volume": 21352.0}, {"date": "2026-04-20", "close": 123.14, "volume": 20512.0}, {"date": "2026-04-21", "close": 121.8, "volume": 17246.0}, {"date": "2026-04-22", "close": 122.78, "volume": 24272.0}, {"date": "2026-04-23", "close": 122.43, "volume": 20464.0}, {"date": "2026-04-24", "close": 122.57, "volume": 10550.0}, {"date": "2026-04-27", "close": 122.05, "volume": 14397.0}, {"date": "2026-04-28", "close": 121.4191, "volume": 6414.0}, {"date": "2026-04-29", "close": 121.07, "volume": 18993.0}, {"date": "2026-04-30", "close": 123.4948, "volume": 23110.0}, {"date": "2026-05-01", "close": 123.6, "volume": 6078.0}, {"date": "2026-05-04", "close": 122.86, "volume": 19478.0}, {"date": "2026-05-05", "close": 123.0287, "volume": 58720.0}, {"date": "2026-05-06", "close": 125.33, "volume": 32798.0}, {"date": "2026-05-07", "close": 125.09, "volume": 41852.0}, {"date": "2026-05-08", "close": 125.0, "volume": 13612.0}, {"date": "2026-05-11", "close": 123.0, "volume": 12968.0}, {"date": "2026-05-12", "close": 123.1076, "volume": 20030.0}, {"date": "2026-05-13", "close": 125.0645, "volume": 21716.0}, {"date": "2026-05-14", "close": 124.2664, "volume": 5206.0}, {"date": "2026-05-15", "close": 122.9702, "volume": 8346.0}, {"date": "2026-05-18", "close": 123.72, "volume": 19900.0}, {"date": "2026-05-19", "close": 123.1623, "volume": 24196.0}, {"date": "2026-05-20", "close": 123.53, "volume": 22656.0}, {"date": "2026-05-21", "close": 123.58, "volume": 12957.0}, {"date": "2026-05-22", "close": 123.2602, "volume": 8307.0}, {"date": "2026-05-26", "close": 124.44, "volume": 26950.0}, {"date": "2026-05-27", "close": 124.61, "volume": 21987.0}, {"date": "2026-05-28", "close": 124.77, "volume": 12179.0}, {"date": "2026-05-29", "close": 123.6626, "volume": 13155.0}, {"date": "2026-06-01", "close": 123.87, "volume": 42524.0}, {"date": "2026-06-02", "close": 122.61, "volume": 14176.0}, {"date": "2026-06-03", "close": 121.35, "volume": 18104.0}, {"date": "2026-06-04", "close": 121.35, "volume": 14903.0}, {"date": "2026-06-05", "close": 119.06, "volume": 40457.0}, {"date": "2026-06-08", "close": 118.77, "volume": 35073.0}, {"date": "2026-06-09", "close": 118.53, "volume": 25161.0}, {"date": "2026-06-10", "close": 117.76, "volume": 13778.0}, {"date": "2026-06-11", "close": 118.78, "volume": 17881.0}, {"date": "2026-06-12", "close": 119.2, "volume": 9494.0}, {"date": "2026-06-15", "close": 119.77, "volume": 11912.0}, {"date": "2026-06-16", "close": 119.58, "volume": 13358.0}, {"date": "2026-06-17", "close": 116.5, "volume": 61334.0}, {"date": "2026-06-18", "close": 117.39, "volume": 6229.0}, {"date": "2026-06-22", "close": 114.41, "volume": 166165.0}, {"date": "2026-06-23", "close": 113.93, "volume": 218453.0}, {"date": "2026-06-24", "close": 113.26, "volume": 28830.0}, {"date": "2026-06-25", "close": 112.3738, "volume": 26841.0}, {"date": "2026-06-26", "close": 112.18, "volume": 28610.0}, {"date": "2026-06-29", "close": 113.55, "volume": 8651.0}, {"date": "2026-06-30", "close": 112.8469, "volume": 6289.0}, {"date": "2026-07-01", "close": 114.9306, "volume": 25638.0}, {"date": "2026-07-02", "close": 114.64, "volume": 17047.0}, {"date": "2026-07-06", "close": 115.86, "volume": 23384.0}, {"date": "2026-07-07", "close": 116.58, "volume": 6891.0}, {"date": "2026-07-08", "close": 115.78, "volume": 7081.0}, {"date": "2026-07-09", "close": 116.54, "volume": 40741.0}, {"date": "2026-07-10", "close": 118.145, "volume": 27100.0}, {"date": "2026-07-13", "close": 117.5807, "volume": 9800.0}, {"date": "2026-07-14", "close": 118.1135, "volume": 18408.0}, {"date": "2026-07-15", "close": 120.1593, "volume": 11397.0}, {"date": "2026-07-16", "close": 118.54, "volume": 21782.0}, {"date": "2026-07-17", "close": 116.55, "volume": 7464.0}, {"date": "2026-07-20", "close": 116.97, "volume": 53034.0}, {"date": "2026-07-21", "close": 116.3724, "volume": 19075.0}, {"date": "2026-07-22", "close": 115.22, "volume": 6173.0}, {"date": "2026-07-23", "close": 111.48, "volume": 112802.0}, {"date": "2026-07-24", "close": 111.99, "volume": 328577.0}, {"date": "2026-07-27", "close": 113.51, "volume": 12419.0}, {"date": "2026-07-28", "close": 115.2601, "volume": 17150.0}, {"date": "2026-07-29", "close": 115.0429, "volume": 15805.0}, {"date": "2026-07-30", "close": 113.05, "volume": 24256.0}, {"date": "2026-07-31", "close": 114.9782, "volume": 10126.0}, {"date": "2026-08-03", "close": 118.4189, "volume": 12957.0}, {"date": "2026-08-04", "close": 119.05, "volume": 38907.0}, {"date": "2026-08-05", "close": 117.68, "volume": 9406.0}, {"date": "2026-08-06", "close": 117.69, "volume": 26573.0}, {"date": "2026-08-07", "close": 117.99, "volume": 11897.0}], "refreshing": true}