{"ticker": "MOO", "overview": {"name": "VanEck Agribusiness ETF", "country": "United States"}, "description": "VanEck Agribusiness ETF trades as MOO on the NYSE Arca and is registered in the United States. Privy Trades holds 8 insider filings for the company. The most recent filing on record is dated 14 May 2024.", "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": "MOO", "has_prices": true, "as_of": "2026-08-07", "last": 81.1, "prev_close": 81.48, "change": -0.38000000000000966, "change_pct": -0.004663721158566638, "session_volume": 118919.0, "vwap_5": 81.35203741181442, "vwap_20": 82.2076953787741, "vwap_60": 80.42865660253362, "vwap_250": 81.18004578502844, "high_52w": 86.16, "low_52w": 69.32, "avg_volume_20": 176409.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-13", "src": "CONGRESS", "ticker": "MOO", "cik": "", "company": "VanEck Agribusiness ETF", "company_raw": "VanEck Agribusiness ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells MOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299820}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-35", "src": "CONGRESS", "ticker": "MOO", "cik": "", "company": "VanEck Agribusiness ETF", "company_raw": "VanEck Agribusiness ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells MOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953580}, {"id": "SENATE-d84924358553415fb62f05a5265f41ef-11", "src": "CONGRESS", "ticker": "MOO", "cik": "", "company": "VanEck Agribusiness ETF", "company_raw": "VanEck Agribusiness ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells MOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003980}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-27", "src": "CONGRESS", "ticker": "MOO", "cik": "", "company": "VanEck Agribusiness ETF", "company_raw": "VanEck Agribusiness ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells MOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225740}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-11", "src": "CONGRESS", "ticker": "MOO", "cik": "", "company": "VanEck Agribusiness ETF", "company_raw": "VanEck Vectors Agribusiness ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys MOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450380}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-16", "src": "CONGRESS", "ticker": "MOO", "cik": "", "company": "VanEck Agribusiness ETF", "company_raw": "VanEck Vectors Agribusiness ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys MOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450380}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-11", "src": "CONGRESS", "ticker": "MOO", "cik": "", "company": "VanEck Agribusiness ETF", "company_raw": "Vaneck Agribusiness ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys MOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500780}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-19", "src": "CONGRESS", "ticker": "MOO", "cik": "", "company": "VanEck Agribusiness ETF", "company_raw": "Vaneck Agribusiness ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys MOO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507980}], "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. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 4004.0, "net": 0.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/"}}], "activity": [], "announcements": [], "performance": {"ticker": "MOO", "has_prices": true, "summary": {"n": 4, "avg": -0.1423935705048947, "win_rate": 0.0, "best": -0.10692654993943407, "worst": -0.1664097029499436, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 97.29, "return": -0.1664097029499436}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 97.29, "return": -0.1664097029499436}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-31", "score": 0.0, "ref_price": 93.2, "return": -0.1298283261802576}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-26", "score": 0.0, "ref_price": 90.81, "return": -0.10692654993943407}]}, "price_series": [{"date": "2016-08-08", "close": 49.31, "volume": 115409.0}, {"date": "2016-08-09", "close": 49.52, "volume": 55270.0}, {"date": "2016-08-10", "close": 49.62, "volume": 34905.0}, {"date": "2016-08-11", "close": 49.83, "volume": 795659.0}, {"date": "2016-08-12", "close": 49.51, "volume": 126539.0}, {"date": "2016-08-15", "close": 49.9, "volume": 42575.0}, {"date": "2016-08-16", "close": 49.71, "volume": 154150.0}, {"date": "2016-08-17", "close": 49.58, "volume": 36986.0}, {"date": "2016-08-18", "close": 49.69, "volume": 55350.0}, {"date": "2016-08-19", "close": 50.1, "volume": 54223.0}, {"date": "2016-08-22", "close": 50.54, "volume": 81322.0}, {"date": "2016-08-23", "close": 50.93, "volume": 99090.0}, {"date": "2016-08-24", "close": 50.64, "volume": 25895.0}, {"date": "2016-08-25", "close": 50.5, "volume": 15470.0}, {"date": "2016-08-26", "close": 50.21, "volume": 104091.0}, {"date": "2016-08-29", "close": 50.45, "volume": 43425.0}, {"date": "2016-08-30", "close": 50.92, "volume": 1148962.0}, {"date": "2016-08-31", "close": 50.94, "volume": 83477.0}, {"date": "2016-09-01", "close": 50.88, "volume": 32950.0}, {"date": "2016-09-02", "close": 51.32, "volume": 50233.0}, {"date": "2016-09-06", "close": 51.23, "volume": 250609.0}, {"date": "2016-09-07", "close": 51.2, "volume": 63466.0}, {"date": "2016-09-08", "close": 50.72, "volume": 80466.0}, {"date": "2016-09-09", "close": 49.58, "volume": 121542.0}, {"date": "2016-09-12", "close": 49.88, "volume": 96448.0}, {"date": "2016-09-13", "close": 49.0, "volume": 86751.0}, {"date": "2016-09-14", "close": 49.03, "volume": 47253.0}, {"date": "2016-09-15", "close": 49.25, "volume": 25030.0}, {"date": "2016-09-16", "close": 49.05, "volume": 30017.0}, {"date": "2016-09-19", "close": 48.98, "volume": 19363.0}, {"date": "2016-09-20", "close": 49.1, "volume": 23953.0}, {"date": "2016-09-21", "close": 49.78, "volume": 49175.0}, {"date": "2016-09-22", "close": 50.16, "volume": 36615.0}, {"date": "2016-09-23", "close": 49.78, "volume": 80465.0}, {"date": "2016-09-26", "close": 49.39, "volume": 24975.0}, {"date": "2016-09-27", "close": 49.51, "volume": 34311.0}, {"date": "2016-09-28", "close": 49.93, "volume": 39973.0}, {"date": "2016-09-29", "close": 49.59, "volume": 30788.0}, {"date": "2016-09-30", "close": 49.96, "volume": 65860.0}, {"date": "2016-10-03", "close": 50.02, "volume": 23479.0}, {"date": "2016-10-04", "close": 49.73, "volume": 81106.0}, {"date": "2016-10-05", "close": 50.15, "volume": 31791.0}, {"date": "2016-10-06", "close": 50.18, "volume": 31518.0}, {"date": "2016-10-07", "close": 49.65, "volume": 40862.0}, {"date": "2016-10-10", "close": 50.072, "volume": 30373.0}, {"date": "2016-10-11", "close": 49.54, "volume": 49064.0}, {"date": "2016-10-12", "close": 49.49, "volume": 25336.0}, {"date": "2016-10-13", "close": 49.3783, "volume": 518555.0}, {"date": "2016-10-14", "close": 49.1, "volume": 496693.0}, {"date": "2016-10-17", "close": 48.97, "volume": 23064.0}, {"date": "2016-10-18", "close": 49.5, "volume": 70763.0}, {"date": "2016-10-19", "close": 49.78, "volume": 200558.0}, {"date": "2016-10-20", "close": 49.75, "volume": 107714.0}, {"date": "2016-10-21", "close": 49.75, "volume": 105458.0}, {"date": "2016-10-24", "close": 49.75, "volume": 90093.0}, {"date": "2016-10-25", "close": 49.64, "volume": 102718.0}, {"date": "2016-10-26", "close": 49.42, "volume": 78401.0}, {"date": "2016-10-27", "close": 49.19, "volume": 125960.0}, {"date": "2016-10-28", "close": 49.33, "volume": 75586.0}, {"date": "2016-10-31", "close": 49.31, "volume": 240185.0}, {"date": "2016-11-01", "close": 49.45, "volume": 122211.0}, {"date": "2016-11-02", "close": 49.72, "volume": 77677.0}, {"date": "2016-11-03", "close": 49.41, "volume": 33602.0}, {"date": "2016-11-04", "close": 49.27, "volume": 445995.0}, {"date": "2016-11-07", "close": 50.05, "volume": 64524.0}, {"date": "2016-11-08", "close": 50.55, "volume": 108467.0}, {"date": "2016-11-09", "close": 50.37, "volume": 64367.0}, {"date": "2016-11-10", "close": 50.38, "volume": 93988.0}, {"date": "2016-11-11", "close": 49.88, "volume": 28958.0}, {"date": "2016-11-14", "close": 50.09, "volume": 55163.0}, {"date": "2016-11-15", "close": 50.44, "volume": 53265.0}, {"date": "2016-11-16", "close": 50.16, "volume": 21646.0}, {"date": "2016-11-17", "close": 50.07, "volume": 332175.0}, {"date": "2016-11-18", "close": 50.27, "volume": 26656.0}, {"date": "2016-11-21", "close": 50.4, "volume": 54315.0}, {"date": "2016-11-22", "close": 50.39, "volume": 84196.0}, {"date": "2016-11-23", "close": 50.74, "volume": 70387.0}, {"date": "2016-11-25", "close": 51.07, "volume": 29775.0}, {"date": "2016-11-28", "close": 50.7, "volume": 78204.0}, {"date": "2016-11-29", "close": 50.64, "volume": 39323.0}, {"date": "2016-11-30", "close": 50.92, "volume": 145669.0}, {"date": "2016-12-01", "close": 51.2, "volume": 98077.0}, {"date": "2016-12-02", "close": 51.1, "volume": 543982.0}, {"date": "2016-12-05", "close": 51.64, "volume": 79975.0}, {"date": "2016-12-06", "close": 52.13, "volume": 85155.0}, {"date": "2016-12-07", "close": 52.75, "volume": 107820.0}, {"date": "2016-12-08", "close": 53.12, "volume": 101890.0}, {"date": "2016-12-09", "close": 53.29, "volume": 99629.0}, {"date": "2016-12-12", "close": 52.86, "volume": 50312.0}, {"date": "2016-12-13", "close": 52.56, "volume": 42877.0}, {"date": "2016-12-14", "close": 51.79, "volume": 59798.0}, {"date": "2016-12-15", "close": 52.12, "volume": 48921.0}, {"date": "2016-12-16", "close": 52.15, "volume": 79027.0}, {"date": "2016-12-19", "close": 50.91, "volume": 46876.0}, {"date": "2016-12-20", "close": 51.19, "volume": 64259.0}, {"date": "2016-12-21", "close": 51.12, "volume": 53107.0}, {"date": "2016-12-22", "close": 51.01, "volume": 57404.0}, {"date": "2016-12-23", "close": 51.16, "volume": 100805.0}, {"date": "2016-12-27", "close": 51.45, "volume": 78842.0}, {"date": "2016-12-28", "close": 51.16, "volume": 51195.0}, {"date": "2016-12-29", "close": 51.35, "volume": 33100.0}, {"date": "2016-12-30", "close": 51.34, "volume": 35570.0}, {"date": "2017-01-03", "close": 51.49, "volume": 177588.0}, {"date": "2017-01-04", "close": 52.19, "volume": 57624.0}, {"date": "2017-01-05", "close": 52.24, "volume": 53831.0}, {"date": "2017-01-06", "close": 52.18, "volume": 31967.0}, {"date": "2017-01-09", "close": 52.15, "volume": 25717.0}, {"date": "2017-01-10", "close": 52.13, "volume": 21401.0}, {"date": "2017-01-11", "close": 52.55, "volume": 183615.0}, {"date": "2017-01-12", "close": 52.48, "volume": 49859.0}, {"date": "2017-01-13", "close": 52.62, "volume": 282928.0}, {"date": "2017-01-17", "close": 52.53, "volume": 94762.0}, {"date": "2017-01-18", "close": 52.6, "volume": 39153.0}, {"date": "2017-01-19", "close": 52.5, "volume": 25538.0}, {"date": "2017-01-20", "close": 53.27, "volume": 60475.0}, {"date": "2017-01-23", "close": 53.36, "volume": 100931.0}, {"date": "2017-01-24", "close": 54.12, "volume": 580614.0}, {"date": "2017-01-25", "close": 54.47, "volume": 240195.0}, {"date": "2017-01-26", "close": 53.71, "volume": 48555.0}, {"date": "2017-01-27", "close": 53.7, "volume": 38192.0}, {"date": "2017-01-30", "close": 53.29, "volume": 122016.0}, {"date": "2017-01-31", "close": 53.46, "volume": 158745.0}, {"date": "2017-02-01", "close": 53.71, "volume": 229793.0}, {"date": "2017-02-02", "close": 53.96, "volume": 42071.0}, {"date": "2017-02-03", "close": 54.23, "volume": 31729.0}, {"date": "2017-02-06", "close": 53.97, "volume": 39833.0}, {"date": "2017-02-07", "close": 54.12, "volume": 50843.0}, {"date": "2017-02-08", "close": 54.19, "volume": 539672.0}, {"date": "2017-02-09", "close": 54.13, "volume": 69214.0}, {"date": "2017-02-10", "close": 54.48, "volume": 60075.0}, {"date": "2017-02-13", "close": 54.64, "volume": 66013.0}, {"date": "2017-02-14", "close": 54.46, "volume": 48818.0}, {"date": "2017-02-15", "close": 54.56, "volume": 83027.0}, {"date": "2017-02-16", "close": 54.19, "volume": 687860.0}, {"date": "2017-02-17", "close": 54.33, "volume": 86168.0}, {"date": "2017-02-21", "close": 54.32, "volume": 679757.0}, {"date": "2017-02-22", "close": 54.16, "volume": 66094.0}, {"date": "2017-02-23", "close": 53.84, "volume": 50333.0}, {"date": "2017-02-24", "close": 53.61, "volume": 132160.0}, {"date": "2017-02-27", "close": 53.76, "volume": 139431.0}, {"date": "2017-02-28", "close": 53.68, "volume": 105235.0}, {"date": "2017-03-01", "close": 54.27, "volume": 117502.0}, {"date": "2017-03-02", "close": 53.72, "volume": 44962.0}, {"date": "2017-03-03", "close": 53.85, "volume": 242657.0}, {"date": "2017-03-06", "close": 53.5, "volume": 73410.0}, {"date": "2017-03-07", "close": 53.36, "volume": 68688.0}, {"date": "2017-03-08", "close": 53.11, "volume": 48001.0}, {"date": "2017-03-09", "close": 53.31, "volume": 38151.0}, {"date": "2017-03-10", "close": 53.62, "volume": 38957.0}, {"date": "2017-03-13", "close": 53.74, "volume": 62070.0}, {"date": "2017-03-14", "close": 53.26, "volume": 69471.0}, {"date": "2017-03-15", "close": 53.95, "volume": 42204.0}, {"date": "2017-03-16", "close": 53.9, "volume": 41131.0}, {"date": "2017-03-17", "close": 53.84, "volume": 45063.0}, {"date": "2017-03-20", "close": 53.9293, "volume": 17186.0}, {"date": "2017-03-21", "close": 53.24, "volume": 56245.0}, {"date": "2017-03-22", "close": 53.6, "volume": 70142.0}, {"date": "2017-03-23", "close": 53.74, "volume": 34075.0}, {"date": "2017-03-24", "close": 53.4, "volume": 42236.0}, {"date": "2017-03-27", "close": 53.16, "volume": 40805.0}, {"date": "2017-03-28", "close": 53.53, "volume": 24883.0}, {"date": "2017-03-29", "close": 53.57, "volume": 42320.0}, {"date": "2017-03-30", "close": 53.46, "volume": 52157.0}, {"date": "2017-03-31", "close": 53.45, "volume": 137792.0}, {"date": "2017-04-03", "close": 53.34, "volume": 33890.0}, {"date": "2017-04-04", "close": 53.41, "volume": 235505.0}, {"date": "2017-04-05", "close": 53.27, "volume": 28922.0}, {"date": "2017-04-06", "close": 53.47, "volume": 11355.0}, {"date": "2017-04-07", "close": 53.41, "volume": 36691.0}, {"date": "2017-04-10", "close": 53.5, "volume": 35501.0}, {"date": "2017-04-11", "close": 53.58, "volume": 15437.0}, {"date": "2017-04-12", "close": 53.41, "volume": 22887.0}, {"date": "2017-04-13", "close": 53.15, "volume": 27934.0}, {"date": "2017-04-17", "close": 53.41, "volume": 15382.0}, {"date": "2017-04-18", "close": 53.27, "volume": 38928.0}, {"date": "2017-04-19", "close": 53.07, "volume": 50964.0}, {"date": "2017-04-20", "close": 53.38, "volume": 39105.0}, {"date": "2017-04-21", "close": 53.08, "volume": 26392.0}, {"date": "2017-04-24", "close": 53.83, "volume": 29842.0}, {"date": "2017-04-25", "close": 54.4, "volume": 47112.0}, {"date": "2017-04-26", "close": 54.37, "volume": 40802.0}, {"date": "2017-04-27", "close": 54.53, "volume": 50644.0}, {"date": "2017-04-28", "close": 54.51, "volume": 36221.0}, {"date": "2017-05-01", "close": 54.53, "volume": 39420.0}, {"date": "2017-05-02", "close": 54.01, "volume": 27772.0}, {"date": "2017-05-03", "close": 53.25, "volume": 48238.0}, {"date": "2017-05-04", "close": 53.68, "volume": 276206.0}, {"date": "2017-05-05", "close": 54.24, "volume": 145590.0}, {"date": "2017-05-08", "close": 53.86, "volume": 29976.0}, {"date": "2017-05-09", "close": 53.93, "volume": 19921.0}, {"date": "2017-05-10", "close": 53.87, "volume": 18316.0}, {"date": "2017-05-11", "close": 53.66, "volume": 33585.0}, {"date": "2017-05-12", "close": 53.69, "volume": 25022.0}, {"date": "2017-05-15", "close": 54.05, "volume": 34694.0}, {"date": "2017-05-16", "close": 54.25, "volume": 264199.0}, {"date": "2017-05-17", "close": 53.6, "volume": 54062.0}, {"date": "2017-05-18", "close": 53.52, "volume": 31451.0}, {"date": "2017-05-19", "close": 54.62, "volume": 40499.0}, {"date": "2017-05-22", "close": 54.6, "volume": 31721.0}, {"date": "2017-05-23", "close": 55.02, "volume": 115924.0}, {"date": "2017-05-24", "close": 55.26, "volume": 77737.0}, {"date": "2017-05-25", "close": 55.2, "volume": 76666.0}, {"date": "2017-05-26", "close": 55.17, "volume": 25917.0}, {"date": "2017-05-30", "close": 54.88, "volume": 26616.0}, {"date": "2017-05-31", "close": 54.81, "volume": 23775.0}, {"date": "2017-06-01", "close": 55.18, "volume": 30668.0}, {"date": "2017-06-02", "close": 55.35, "volume": 58224.0}, {"date": "2017-06-05", "close": 55.34, "volume": 13787.0}, {"date": "2017-06-06", "close": 55.31, "volume": 24183.0}, {"date": "2017-06-07", "close": 55.35, "volume": 18625.0}, {"date": "2017-06-08", "close": 55.45, "volume": 16570.0}, {"date": "2017-06-09", "close": 55.74, "volume": 36759.0}, {"date": "2017-06-12", "close": 55.71, "volume": 44902.0}, {"date": "2017-06-13", "close": 56.05, "volume": 186965.0}, {"date": "2017-06-14", "close": 55.97, "volume": 46266.0}, {"date": "2017-06-15", "close": 55.64, "volume": 27445.0}, {"date": "2017-06-16", "close": 55.95, "volume": 60318.0}, {"date": "2017-06-19", "close": 56.09, "volume": 54253.0}, {"date": "2017-06-20", "close": 55.49, "volume": 30265.0}, {"date": "2017-06-21", "close": 55.25, "volume": 44288.0}, {"date": "2017-06-22", "close": 55.22, "volume": 28238.0}, {"date": "2017-06-23", "close": 55.26, "volume": 15709.0}, {"date": "2017-06-26", "close": 55.16, "volume": 20546.0}, {"date": "2017-06-27", "close": 54.81, "volume": 48619.0}, {"date": "2017-06-28", "close": 55.18, "volume": 38570.0}, {"date": "2017-06-29", "close": 54.65, "volume": 59675.0}, {"date": "2017-06-30", "close": 55.01, "volume": 39608.0}, {"date": "2017-07-03", "close": 55.4, "volume": 41978.0}, {"date": "2017-07-05", "close": 55.34, "volume": 74319.0}, {"date": "2017-07-06", "close": 54.7, "volume": 117144.0}, {"date": "2017-07-07", "close": 54.91, "volume": 102502.0}, {"date": "2017-07-10", "close": 55.37, "volume": 48259.0}, {"date": "2017-07-11", "close": 55.32, "volume": 109638.0}, {"date": "2017-07-12", "close": 55.49, "volume": 33733.0}, {"date": "2017-07-13", "close": 55.87, "volume": 15906.0}, {"date": "2017-07-14", "close": 56.24, "volume": 34525.0}, {"date": "2017-07-17", "close": 56.31, "volume": 27530.0}, {"date": "2017-07-18", "close": 56.07, "volume": 15342.0}, {"date": "2017-07-19", "close": 56.5, "volume": 19937.0}, {"date": "2017-07-20", "close": 56.56, "volume": 114883.0}, {"date": "2017-07-21", "close": 56.54, "volume": 27385.0}, {"date": "2017-07-24", "close": 56.61, "volume": 26269.0}, {"date": "2017-07-25", "close": 56.67, "volume": 36448.0}, {"date": "2017-07-26", "close": 56.67, "volume": 18469.0}, {"date": "2017-07-27", "close": 56.59, "volume": 27568.0}, {"date": "2017-07-28", "close": 56.75, "volume": 31625.0}, {"date": "2017-07-31", "close": 56.69, "volume": 16710.0}, {"date": "2017-08-01", "close": 56.8, "volume": 14252.0}, {"date": "2017-08-02", "close": 56.81, "volume": 37492.0}, {"date": "2017-08-03", "close": 56.96, "volume": 51765.0}, {"date": "2017-08-04", "close": 57.36, "volume": 17224.0}, {"date": "2017-08-07", "close": 57.4, "volume": 34202.0}, {"date": "2017-08-08", "close": 57.15, "volume": 91890.0}, {"date": "2017-08-09", "close": 57.17, "volume": 25994.0}, {"date": "2017-08-10", "close": 56.35, "volume": 157637.0}, {"date": "2017-08-11", "close": 56.16, "volume": 275637.0}, {"date": "2017-08-14", "close": 56.63, "volume": 19794.0}, {"date": "2017-08-15", "close": 56.47, "volume": 16214.0}, {"date": "2017-08-16", "close": 56.74, "volume": 23808.0}, {"date": "2017-08-17", "close": 55.92, "volume": 27608.0}, {"date": "2017-08-18", "close": 55.71, "volume": 44406.0}, {"date": "2017-08-21", "close": 55.785, "volume": 52814.0}, {"date": "2017-08-22", "close": 56.07, "volume": 32211.0}, {"date": "2017-08-23", "close": 55.92, "volume": 13237.0}, {"date": "2017-08-24", "close": 55.67, "volume": 18188.0}, {"date": "2017-08-25", "close": 55.87, "volume": 20284.0}, {"date": "2017-08-28", "close": 55.78, "volume": 11581.0}, {"date": "2017-08-29", "close": 55.69, "volume": 49360.0}, {"date": "2017-08-30", "close": 55.77, "volume": 13650.0}, {"date": "2017-08-31", "close": 56.28, "volume": 16114.0}, {"date": "2017-09-01", "close": 56.88, "volume": 39255.0}, {"date": "2017-09-05", "close": 56.4, "volume": 29800.0}, {"date": "2017-09-06", "close": 56.88, "volume": 20913.0}, {"date": "2017-09-07", "close": 57.18, "volume": 63154.0}, {"date": "2017-09-08", "close": 57.17, "volume": 20471.0}, {"date": "2017-09-11", "close": 57.65, "volume": 18537.0}, {"date": "2017-09-12", "close": 57.62, "volume": 19275.0}, {"date": "2017-09-13", "close": 57.61, "volume": 60807.0}, {"date": "2017-09-14", "close": 57.75, "volume": 17011.0}, {"date": "2017-09-15", "close": 58.31, "volume": 41243.0}, {"date": "2017-09-18", "close": 58.88, "volume": 35373.0}, {"date": "2017-09-19", "close": 59.082, "volume": 14816.0}, {"date": "2017-09-20", "close": 58.85, "volume": 40082.0}, {"date": "2017-09-21", "close": 58.77, "volume": 406481.0}, {"date": "2017-09-22", "close": 58.78, "volume": 45338.0}, {"date": "2017-09-25", "close": 58.67, "volume": 39408.0}, {"date": "2017-09-26", "close": 58.42, "volume": 26925.0}, {"date": "2017-09-27", "close": 58.52, "volume": 20021.0}, {"date": "2017-09-28", "close": 58.48, "volume": 20626.0}, {"date": "2017-09-29", "close": 58.98, "volume": 68839.0}, {"date": "2017-10-02", "close": 59.09, "volume": 115477.0}, {"date": "2017-10-03", "close": 59.19, "volume": 63181.0}, {"date": "2017-10-04", "close": 59.36, "volume": 48864.0}, {"date": "2017-10-05", "close": 59.27, "volume": 52054.0}, {"date": "2017-10-06", "close": 59.05, "volume": 35185.0}, {"date": "2017-10-09", "close": 58.95, "volume": 16872.0}, {"date": "2017-10-10", "close": 59.2, "volume": 12103.0}, {"date": "2017-10-11", "close": 59.3, "volume": 17026.0}, {"date": "2017-10-12", "close": 59.46, "volume": 13667.0}, {"date": "2017-10-13", "close": 59.92, "volume": 117648.0}, {"date": "2017-10-16", "close": 60.0, "volume": 106678.0}, {"date": "2017-10-17", "close": 59.73, "volume": 36242.0}, {"date": "2017-10-18", "close": 59.92, "volume": 21807.0}, {"date": "2017-10-19", "close": 59.74, "volume": 17695.0}, {"date": "2017-10-20", "close": 60.04, "volume": 17675.0}, {"date": "2017-10-23", "close": 59.89, "volume": 29385.0}, {"date": "2017-10-24", "close": 60.15, "volume": 255764.0}, {"date": "2017-10-25", "close": 59.93, "volume": 157068.0}, {"date": "2017-10-26", "close": 59.95, "volume": 140906.0}, {"date": "2017-10-27", "close": 60.13, "volume": 168613.0}, {"date": "2017-10-30", "close": 59.99, "volume": 37991.0}, {"date": "2017-10-31", "close": 60.22, "volume": 18680.0}, {"date": "2017-11-01", "close": 60.33, "volume": 40454.0}, {"date": "2017-11-02", "close": 60.06, "volume": 137877.0}, {"date": "2017-11-03", "close": 60.01, "volume": 13132.0}, {"date": "2017-11-06", "close": 60.18, "volume": 124217.0}, {"date": "2017-11-07", "close": 59.84, "volume": 41580.0}, {"date": "2017-11-08", "close": 59.86, "volume": 27276.0}, {"date": "2017-11-09", "close": 59.37, "volume": 18318.0}, {"date": "2017-11-10", "close": 59.34, "volume": 18473.0}, {"date": "2017-11-13", "close": 59.38, "volume": 39027.0}, {"date": "2017-11-14", "close": 59.15, "volume": 48774.0}, {"date": "2017-11-15", "close": 58.79, "volume": 14471.0}, {"date": "2017-11-16", "close": 59.5, "volume": 16121.0}, {"date": "2017-11-17", "close": 59.44, "volume": 246110.0}, {"date": "2017-11-20", "close": 59.78, "volume": 52490.0}, {"date": "2017-11-21", "close": 60.44, "volume": 26678.0}, {"date": "2017-11-22", "close": 60.63, "volume": 12169.0}, {"date": "2017-11-24", "close": 60.76, "volume": 6534.0}, {"date": "2017-11-27", "close": 60.53, "volume": 15997.0}, {"date": "2017-11-28", "close": 60.8, "volume": 27521.0}, {"date": "2017-11-29", "close": 60.69, "volume": 6407.0}, {"date": "2017-11-30", "close": 61.2, "volume": 52618.0}, {"date": "2017-12-01", "close": 61.19, "volume": 22912.0}, {"date": "2017-12-04", "close": 60.89, "volume": 85024.0}, {"date": "2017-12-05", "close": 60.74, "volume": 15807.0}, {"date": "2017-12-06", "close": 60.49, "volume": 29842.0}, {"date": "2017-12-07", "close": 60.69, "volume": 10206.0}, {"date": "2017-12-08", "close": 60.9, "volume": 18625.0}, {"date": "2017-12-11", "close": 60.96, "volume": 38242.0}, {"date": "2017-12-12", "close": 61.11, "volume": 20751.0}, {"date": "2017-12-13", "close": 61.3, "volume": 42502.0}, {"date": "2017-12-14", "close": 60.71, "volume": 20552.0}, {"date": "2017-12-15", "close": 61.05, "volume": 30189.0}, {"date": "2017-12-18", "close": 60.77, "volume": 15089.0}, {"date": "2017-12-19", "close": 60.48, "volume": 35280.0}, {"date": "2017-12-20", "close": 60.68, "volume": 68851.0}, {"date": "2017-12-21", "close": 60.98, "volume": 12535.0}, {"date": "2017-12-22", "close": 61.31, "volume": 16180.0}, {"date": "2017-12-26", "close": 61.51, "volume": 25515.0}, {"date": "2017-12-27", "close": 61.62, "volume": 35850.0}, {"date": "2017-12-28", "close": 61.6592, "volume": 26424.0}, {"date": "2017-12-29", "close": 61.6, "volume": 103206.0}, {"date": "2018-01-02", "close": 62.24, "volume": 167343.0}, {"date": "2018-01-03", "close": 62.69, "volume": 34195.0}, {"date": "2018-01-04", "close": 63.2, "volume": 87744.0}, {"date": "2018-01-05", "close": 63.48, "volume": 49130.0}, {"date": "2018-01-08", "close": 63.43, "volume": 72758.0}, {"date": "2018-01-09", "close": 63.48, "volume": 392480.0}, {"date": "2018-01-10", "close": 63.2, "volume": 46667.0}, {"date": "2018-01-11", "close": 63.96, "volume": 35627.0}, {"date": "2018-01-12", "close": 64.18, "volume": 50485.0}, {"date": "2018-01-16", "close": 63.73, "volume": 36347.0}, {"date": "2018-01-17", "close": 63.96, "volume": 308730.0}, {"date": "2018-01-18", "close": 63.79, "volume": 20795.0}, {"date": "2018-01-19", "close": 64.4, "volume": 48261.0}, {"date": "2018-01-22", "close": 64.95, "volume": 20763.0}, {"date": "2018-01-23", "close": 64.95, "volume": 21699.0}, {"date": "2018-01-24", "close": 65.18, "volume": 45977.0}, {"date": "2018-01-25", "close": 65.1025, "volume": 27003.0}, {"date": "2018-01-26", "close": 65.82, "volume": 30446.0}, {"date": "2018-01-29", "close": 65.1, "volume": 35721.0}, {"date": "2018-01-30", "close": 64.64, "volume": 47838.0}, {"date": "2018-01-31", "close": 64.31, "volume": 32112.0}, {"date": "2018-02-01", "close": 64.35, "volume": 38280.0}, {"date": "2018-02-02", "close": 62.97, "volume": 69424.0}, {"date": "2018-02-05", "close": 60.99, "volume": 722373.0}, {"date": "2018-02-06", "close": 61.7, "volume": 90339.0}, {"date": "2018-02-07", "close": 61.42, "volume": 54192.0}, {"date": "2018-02-08", "close": 59.71, "volume": 47003.0}, {"date": "2018-02-09", "close": 60.12, "volume": 89929.0}, {"date": "2018-02-12", "close": 60.94, "volume": 125578.0}, {"date": "2018-02-13", "close": 60.97, "volume": 32379.0}, {"date": "2018-02-14", "close": 61.62, "volume": 57208.0}, {"date": "2018-02-15", "close": 62.44, "volume": 28342.0}, {"date": "2018-02-16", "close": 62.69, "volume": 51376.0}, {"date": "2018-02-20", "close": 62.41, "volume": 93689.0}, {"date": "2018-02-21", "close": 62.52, "volume": 32881.0}, {"date": "2018-02-22", "close": 62.76, "volume": 734243.0}, {"date": "2018-02-23", "close": 63.97, "volume": 53143.0}, {"date": "2018-02-26", "close": 63.95, "volume": 61829.0}, {"date": "2018-02-27", "close": 62.93, "volume": 44044.0}, {"date": "2018-02-28", "close": 62.33, "volume": 48416.0}, {"date": "2018-03-01", "close": 61.72, "volume": 37787.0}, {"date": "2018-03-02", "close": 61.85, "volume": 23092.0}, {"date": "2018-03-05", "close": 62.69, "volume": 54065.0}, {"date": "2018-03-06", "close": 62.96, "volume": 48090.0}, {"date": "2018-03-07", "close": 62.89, "volume": 10967.0}, {"date": "2018-03-08", "close": 63.14, "volume": 198581.0}, {"date": "2018-03-09", "close": 64.35, "volume": 255983.0}, {"date": "2018-03-12", "close": 64.07, "volume": 76858.0}, {"date": "2018-03-13", "close": 63.61, "volume": 37004.0}, {"date": "2018-03-14", "close": 63.33, "volume": 76789.0}, {"date": "2018-03-15", "close": 62.67, "volume": 92154.0}, {"date": "2018-03-16", "close": 62.71, "volume": 37558.0}, {"date": "2018-03-19", "close": 61.94, "volume": 31737.0}, {"date": "2018-03-20", "close": 62.03, "volume": 17170.0}, {"date": "2018-03-21", "close": 62.12, "volume": 23280.0}, {"date": "2018-03-22", "close": 60.56, "volume": 48828.0}, {"date": "2018-03-23", "close": 59.89, "volume": 101557.0}, {"date": "2018-03-26", "close": 61.23, "volume": 27942.0}, {"date": "2018-03-27", "close": 60.86, "volume": 47915.0}, {"date": "2018-03-28", "close": 60.54, "volume": 41876.0}, {"date": "2018-03-29", "close": 61.8175, "volume": 41370.0}, {"date": "2018-04-02", "close": 60.32, "volume": 127680.0}, {"date": "2018-04-03", "close": 61.06, "volume": 45715.0}, {"date": "2018-04-04", "close": 60.97, "volume": 53292.0}, {"date": "2018-04-05", "close": 61.5, "volume": 16029.0}, {"date": "2018-04-06", "close": 60.6, "volume": 53083.0}, {"date": "2018-04-09", "close": 61.12, "volume": 139142.0}, {"date": "2018-04-10", "close": 62.13, "volume": 152365.0}, {"date": "2018-04-11", "close": 61.88, "volume": 66332.0}, {"date": "2018-04-12", "close": 62.2, "volume": 18926.0}, {"date": "2018-04-13", "close": 62.1, "volume": 27888.0}, {"date": "2018-04-16", "close": 62.43, "volume": 60257.0}, {"date": "2018-04-17", "close": 62.71, "volume": 21108.0}, {"date": "2018-04-18", "close": 63.12, "volume": 25139.0}, {"date": "2018-04-19", "close": 62.9204, "volume": 12189.0}, {"date": "2018-04-20", "close": 62.39, "volume": 28279.0}, {"date": "2018-04-23", "close": 62.33, "volume": 21912.0}, {"date": "2018-04-24", "close": 61.74, "volume": 41213.0}, {"date": "2018-04-25", "close": 62.0, "volume": 32990.0}, {"date": "2018-04-26", "close": 62.54, "volume": 21452.0}, {"date": "2018-04-27", "close": 62.64, "volume": 30542.0}, {"date": "2018-04-30", "close": 61.87, "volume": 16826.0}, {"date": "2018-05-01", "close": 61.71, "volume": 87848.0}, {"date": "2018-05-02", "close": 61.41, "volume": 42252.0}, {"date": "2018-05-03", "close": 61.47, "volume": 36631.0}, {"date": "2018-05-04", "close": 62.04, "volume": 50110.0}, {"date": "2018-05-07", "close": 62.03, "volume": 125593.0}, {"date": "2018-05-08", "close": 62.11, "volume": 53960.0}, {"date": "2018-05-09", "close": 62.22, "volume": 61004.0}, {"date": "2018-05-10", "close": 62.74, "volume": 27876.0}, {"date": "2018-05-11", "close": 62.81, "volume": 34112.0}, {"date": "2018-05-14", "close": 63.1, "volume": 191747.0}, {"date": "2018-05-15", "close": 63.1, "volume": 144104.0}, {"date": "2018-05-16", "close": 63.22, "volume": 17304.0}, {"date": "2018-05-17", "close": 63.06, "volume": 17195.0}, {"date": "2018-05-18", "close": 63.3, "volume": 22480.0}, {"date": "2018-05-21", "close": 64.08, "volume": 450529.0}, {"date": "2018-05-22", "close": 63.52, "volume": 47237.0}, {"date": "2018-05-23", "close": 63.21, "volume": 355050.0}, {"date": "2018-05-24", "close": 63.23, "volume": 23421.0}, {"date": "2018-05-25", "close": 63.14, "volume": 29555.0}, {"date": "2018-05-29", "close": 62.33, "volume": 79017.0}, {"date": "2018-05-30", "close": 63.07, "volume": 20746.0}, {"date": "2018-05-31", "close": 62.38, "volume": 41637.0}, {"date": "2018-06-01", "close": 62.89, "volume": 61221.0}, {"date": "2018-06-04", "close": 62.94, "volume": 510940.0}, {"date": "2018-06-05", "close": 62.96, "volume": 48248.0}, {"date": "2018-06-06", "close": 63.78, "volume": 26156.0}, {"date": "2018-06-07", "close": 63.65, "volume": 151968.0}, {"date": "2018-06-08", "close": 63.99, "volume": 30348.0}, {"date": "2018-06-11", "close": 64.41, "volume": 96885.0}, {"date": "2018-06-12", "close": 64.39, "volume": 26690.0}, {"date": "2018-06-13", "close": 64.36, "volume": 29439.0}, {"date": "2018-06-14", "close": 64.1, "volume": 38468.0}, {"date": "2018-06-15", "close": 64.02, "volume": 43427.0}, {"date": "2018-06-18", "close": 63.48, "volume": 33995.0}, {"date": "2018-06-19", "close": 62.9, "volume": 46697.0}, {"date": "2018-06-20", "close": 62.82, "volume": 42750.0}, {"date": "2018-06-21", "close": 62.5, "volume": 34029.0}, {"date": "2018-06-22", "close": 63.01, "volume": 32991.0}, {"date": "2018-06-25", "close": 62.34, "volume": 31568.0}, {"date": "2018-06-26", "close": 62.41, "volume": 16775.0}, {"date": "2018-06-27", "close": 61.73, "volume": 36171.0}, {"date": "2018-06-28", "close": 61.96, "volume": 10743.0}, {"date": "2018-06-29", "close": 62.19, "volume": 29305.0}, {"date": "2018-07-02", "close": 61.67, "volume": 85314.0}, {"date": "2018-07-03", "close": 61.88, "volume": 34097.0}, {"date": "2018-07-05", "close": 62.02, "volume": 44718.0}, {"date": "2018-07-06", "close": 62.45, "volume": 41739.0}, {"date": "2018-07-09", "close": 63.04, "volume": 431874.0}, {"date": "2018-07-10", "close": 63.14, "volume": 26209.0}, {"date": "2018-07-11", "close": 61.96, "volume": 45325.0}, {"date": "2018-07-12", "close": 62.37, "volume": 19235.0}, {"date": "2018-07-13", "close": 62.33, "volume": 21145.0}, {"date": "2018-07-16", "close": 62.01, "volume": 15031.0}, {"date": "2018-07-17", "close": 62.46, "volume": 52141.0}, {"date": "2018-07-18", "close": 62.36, "volume": 43989.0}, {"date": "2018-07-19", "close": 62.38, "volume": 14355.0}, {"date": "2018-07-20", "close": 62.57, "volume": 7733.0}, {"date": "2018-07-23", "close": 62.17, "volume": 23409.0}, {"date": "2018-07-24", "close": 62.74, "volume": 19018.0}, {"date": "2018-07-25", "close": 63.3, "volume": 22868.0}, {"date": "2018-07-26", "close": 63.67, "volume": 10763.0}, {"date": "2018-07-27", "close": 63.32, "volume": 81678.0}, {"date": "2018-07-30", "close": 62.9, "volume": 9982.0}, {"date": "2018-07-31", "close": 64.01, "volume": 91380.0}, {"date": "2018-08-01", "close": 63.4, "volume": 35493.0}, {"date": "2018-08-02", "close": 64.32, "volume": 89649.0}, {"date": "2018-08-03", "close": 64.29, "volume": 133087.0}, {"date": "2018-08-06", "close": 64.3, "volume": 21470.0}, {"date": "2018-08-07", "close": 64.77, "volume": 89187.0}, {"date": "2018-08-08", "close": 64.75, "volume": 68105.0}, {"date": "2018-08-09", "close": 64.67, "volume": 12731.0}, {"date": "2018-08-10", "close": 63.54, "volume": 18048.0}, {"date": "2018-08-13", "close": 62.73, "volume": 66020.0}, {"date": "2018-08-14", "close": 63.07, "volume": 21467.0}, {"date": "2018-08-15", "close": 62.12, "volume": 23746.0}, {"date": "2018-08-16", "close": 62.79, "volume": 24435.0}, {"date": "2018-08-17", "close": 63.36, "volume": 30556.0}, {"date": "2018-08-20", "close": 63.65, "volume": 46263.0}, {"date": "2018-08-21", "close": 63.885, "volume": 20441.0}, {"date": "2018-08-22", "close": 63.8, "volume": 8327.0}, {"date": "2018-08-23", "close": 63.5, "volume": 10976.0}, {"date": "2018-08-24", "close": 64.17, "volume": 29707.0}, {"date": "2018-08-27", "close": 64.61, "volume": 15814.0}, {"date": "2018-08-28", "close": 64.68, "volume": 19206.0}, {"date": "2018-08-29", "close": 65.15, "volume": 92916.0}, {"date": "2018-08-30", "close": 64.64, "volume": 39572.0}, {"date": "2018-08-31", "close": 64.66, "volume": 77579.0}, {"date": "2018-09-04", "close": 64.01, "volume": 29158.0}, {"date": "2018-09-05", "close": 63.75, "volume": 28220.0}, {"date": "2018-09-06", "close": 63.66, "volume": 16455.0}, {"date": "2018-09-07", "close": 63.49, "volume": 24966.0}, {"date": "2018-09-10", "close": 63.78, "volume": 22831.0}, {"date": "2018-09-11", "close": 63.92, "volume": 33543.0}, {"date": "2018-09-12", "close": 64.1, "volume": 89677.0}, {"date": "2018-09-13", "close": 64.46, "volume": 10511.0}, {"date": "2018-09-14", "close": 64.38, "volume": 16757.0}, {"date": "2018-09-17", "close": 64.69, "volume": 19311.0}, {"date": "2018-09-18", "close": 65.138, "volume": 44066.0}, {"date": "2018-09-19", "close": 65.4, "volume": 30229.0}, {"date": "2018-09-20", "close": 66.0, "volume": 67564.0}, {"date": "2018-09-21", "close": 65.86, "volume": 66841.0}, {"date": "2018-09-24", "close": 65.51, "volume": 35234.0}, {"date": "2018-09-25", "close": 65.54, "volume": 24185.0}, {"date": "2018-09-26", "close": 65.51, "volume": 42800.0}, {"date": "2018-09-27", "close": 65.59, "volume": 16925.0}, {"date": "2018-09-28", "close": 65.7, "volume": 26958.0}, {"date": "2018-10-01", "close": 65.82, "volume": 50285.0}, {"date": "2018-10-02", "close": 66.07, "volume": 64678.0}, {"date": "2018-10-03", "close": 66.33, "volume": 332465.0}, {"date": "2018-10-04", "close": 65.79, "volume": 29287.0}, {"date": "2018-10-05", "close": 65.61, "volume": 36116.0}, {"date": "2018-10-08", "close": 65.68, "volume": 39206.0}, {"date": "2018-10-09", "close": 65.11, "volume": 37631.0}, {"date": "2018-10-10", "close": 63.22, "volume": 39323.0}, {"date": "2018-10-11", "close": 62.41, "volume": 305188.0}, {"date": "2018-10-12", "close": 63.31, "volume": 793518.0}, {"date": "2018-10-15", "close": 63.29, "volume": 10698.0}, {"date": "2018-10-16", "close": 64.68, "volume": 36334.0}, {"date": "2018-10-17", "close": 64.37, "volume": 18612.0}, {"date": "2018-10-18", "close": 63.26, "volume": 32799.0}, {"date": "2018-10-19", "close": 63.47, "volume": 23565.0}, {"date": "2018-10-22", "close": 63.3, "volume": 20830.0}, {"date": "2018-10-23", "close": 62.34, "volume": 43852.0}, {"date": "2018-10-24", "close": 60.16, "volume": 34936.0}, {"date": "2018-10-25", "close": 61.05, "volume": 124755.0}, {"date": "2018-10-26", "close": 60.39, "volume": 37589.0}, {"date": "2018-10-29", "close": 60.23, "volume": 23055.0}, {"date": "2018-10-30", "close": 61.1, "volume": 22697.0}, {"date": "2018-10-31", "close": 61.47, "volume": 311449.0}, {"date": "2018-11-01", "close": 63.09, "volume": 111807.0}, {"date": "2018-11-02", "close": 63.1, "volume": 20982.0}, {"date": "2018-11-05", "close": 63.08, "volume": 33185.0}, {"date": "2018-11-06", "close": 63.63, "volume": 1173029.0}, {"date": "2018-11-07", "close": 64.63, "volume": 29552.0}, {"date": "2018-11-08", "close": 64.14, "volume": 69352.0}, {"date": "2018-11-09", "close": 64.0, "volume": 43657.0}, {"date": "2018-11-12", "close": 63.03, "volume": 22896.0}, {"date": "2018-11-13", "close": 62.94, "volume": 28855.0}, {"date": "2018-11-14", "close": 62.23, "volume": 20616.0}, {"date": "2018-11-15", "close": 62.53, "volume": 18336.0}, {"date": "2018-11-16", "close": 62.98, "volume": 31410.0}, {"date": "2018-11-19", "close": 61.79, "volume": 16905.0}, {"date": "2018-11-20", "close": 60.44, "volume": 30373.0}, {"date": "2018-11-21", "close": 61.1, "volume": 205442.0}, {"date": "2018-11-23", "close": 60.85, "volume": 47841.0}, {"date": "2018-11-26", "close": 61.52, "volume": 18123.0}, {"date": "2018-11-27", "close": 61.27, "volume": 14515.0}, {"date": "2018-11-28", "close": 62.23, "volume": 12088.0}, {"date": "2018-11-29", "close": 62.28, "volume": 10532.0}, {"date": "2018-11-30", "close": 62.43, "volume": 30153.0}, {"date": "2018-12-03", "close": 63.84, "volume": 106615.0}, {"date": "2018-12-04", "close": 61.79, "volume": 77074.0}, {"date": "2018-12-06", "close": 61.63, "volume": 32625.0}, {"date": "2018-12-07", "close": 60.19, "volume": 159481.0}, {"date": "2018-12-10", "close": 59.84, "volume": 147115.0}, {"date": "2018-12-11", "close": 59.81, "volume": 16732.0}, {"date": "2018-12-12", "close": 60.35, "volume": 151370.0}, {"date": "2018-12-13", "close": 60.14, "volume": 22067.0}, {"date": "2018-12-14", "close": 59.48, "volume": 631314.0}, {"date": "2018-12-17", "close": 58.18, "volume": 102362.0}, {"date": "2018-12-18", "close": 58.39, "volume": 55198.0}, {"date": "2018-12-19", "close": 57.94, "volume": 159555.0}, {"date": "2018-12-20", "close": 56.12, "volume": 150195.0}, {"date": "2018-12-21", "close": 55.46, "volume": 46188.0}, {"date": "2018-12-24", "close": 54.16, "volume": 30995.0}, {"date": "2018-12-26", "close": 56.34, "volume": 665397.0}, {"date": "2018-12-27", "close": 56.68, "volume": 33904.0}, {"date": "2018-12-28", "close": 56.52, "volume": 248656.0}, {"date": "2018-12-31", "close": 56.92, "volume": 937034.0}, {"date": "2019-01-02", "close": 56.8, "volume": 752802.0}, {"date": "2019-01-03", "close": 55.88, "volume": 55891.0}, {"date": "2019-01-04", "close": 58.0, "volume": 38110.0}, {"date": "2019-01-07", "close": 58.56, "volume": 27916.0}, {"date": "2019-01-08", "close": 59.25, "volume": 16952.0}, {"date": "2019-01-09", "close": 59.58, "volume": 18443.0}, {"date": "2019-01-10", "close": 60.07, "volume": 49020.0}, {"date": "2019-01-11", "close": 60.02, "volume": 95472.0}, {"date": "2019-01-14", "close": 59.71, "volume": 27645.0}, {"date": "2019-01-15", "close": 59.98, "volume": 63005.0}, {"date": "2019-01-16", "close": 59.89, "volume": 12459.0}, {"date": "2019-01-17", "close": 60.64, "volume": 43923.0}, {"date": "2019-01-18", "close": 61.36, "volume": 19748.0}, {"date": "2019-01-22", "close": 60.45, "volume": 32866.0}, {"date": "2019-01-23", "close": 60.49, "volume": 14171.0}, {"date": "2019-01-24", "close": 60.46, "volume": 7391.0}, {"date": "2019-01-25", "close": 61.25, "volume": 12912.0}, {"date": "2019-01-28", "close": 60.87, "volume": 34501.0}, {"date": "2019-01-29", "close": 61.07, "volume": 10563.0}, {"date": "2019-01-30", "close": 61.75, "volume": 445890.0}, {"date": "2019-01-31", "close": 61.63, "volume": 26854.0}, {"date": "2019-02-01", "close": 61.62, "volume": 86691.0}, {"date": "2019-02-04", "close": 61.66, "volume": 98989.0}, {"date": "2019-02-05", "close": 61.81, "volume": 61485.0}, {"date": "2019-02-06", "close": 61.5, "volume": 80533.0}, {"date": "2019-02-07", "close": 60.98, "volume": 16578.0}, {"date": "2019-02-08", "close": 60.83, "volume": 20664.0}, {"date": "2019-02-11", "close": 60.53, "volume": 53700.0}, {"date": "2019-02-12", "close": 61.44, "volume": 20278.0}, {"date": "2019-02-13", "close": 61.48, "volume": 23957.0}, {"date": "2019-02-14", "close": 61.69, "volume": 45315.0}, {"date": "2019-02-15", "close": 61.99, "volume": 44809.0}, {"date": "2019-02-19", "close": 61.84, "volume": 25606.0}, {"date": "2019-02-20", "close": 62.22, "volume": 47118.0}, {"date": "2019-02-21", "close": 62.35, "volume": 17022.0}, {"date": "2019-02-22", "close": 62.51, "volume": 17777.0}, {"date": "2019-02-25", "close": 62.67, "volume": 22112.0}, {"date": "2019-02-26", "close": 62.31, "volume": 46654.0}, {"date": "2019-02-27", "close": 62.38, "volume": 28897.0}, {"date": "2019-02-28", "close": 61.99, "volume": 46372.0}, {"date": "2019-03-01", "close": 62.1, "volume": 28791.0}, {"date": "2019-03-04", "close": 62.32, "volume": 25151.0}, {"date": "2019-03-05", "close": 62.13, "volume": 51277.0}, {"date": "2019-03-06", "close": 61.68, "volume": 14212.0}, {"date": "2019-03-07", "close": 60.84, "volume": 17792.0}, {"date": "2019-03-08", "close": 60.65, "volume": 15850.0}, {"date": "2019-03-11", "close": 61.49, "volume": 24925.0}, {"date": "2019-03-12", "close": 61.58, "volume": 15021.0}, {"date": "2019-03-13", "close": 62.17, "volume": 13517.0}, {"date": "2019-03-14", "close": 61.94, "volume": 21504.0}, {"date": "2019-03-15", "close": 62.36, "volume": 19134.0}, {"date": "2019-03-18", "close": 62.51, "volume": 31526.0}, {"date": "2019-03-19", "close": 62.65, "volume": 23541.0}, {"date": "2019-03-20", "close": 62.38, "volume": 43059.0}, {"date": "2019-03-21", "close": 62.88, "volume": 28885.0}, {"date": "2019-03-22", "close": 61.37, "volume": 58948.0}, {"date": "2019-03-25", "close": 61.48, "volume": 18980.0}, {"date": "2019-03-26", "close": 61.68, "volume": 7769.0}, {"date": "2019-03-27", "close": 61.48, "volume": 11964.0}, {"date": "2019-03-28", "close": 62.09, "volume": 45188.0}, {"date": "2019-03-29", "close": 62.35, "volume": 43268.0}, {"date": "2019-04-01", "close": 62.94, "volume": 21458.0}, {"date": "2019-04-02", "close": 62.84, "volume": 18853.0}, {"date": "2019-04-03", "close": 63.15, "volume": 9479.0}, {"date": "2019-04-04", "close": 63.5, "volume": 22796.0}, {"date": "2019-04-05", "close": 63.68, "volume": 14794.0}, {"date": "2019-04-08", "close": 63.76, "volume": 27876.0}, {"date": "2019-04-09", "close": 63.09, "volume": 21497.0}, {"date": "2019-04-10", "close": 63.16, "volume": 15853.0}, {"date": "2019-04-11", "close": 62.99, "volume": 8938.0}, {"date": "2019-04-12", "close": 63.4, "volume": 12118.0}, {"date": "2019-04-15", "close": 63.69, "volume": 8287.0}, {"date": "2019-04-16", "close": 63.71, "volume": 17367.0}, {"date": "2019-04-17", "close": 63.74, "volume": 7354.0}, {"date": "2019-04-18", "close": 63.96, "volume": 35909.0}, {"date": "2019-04-22", "close": 63.95, "volume": 9646.0}, {"date": "2019-04-23", "close": 64.15, "volume": 14123.0}, {"date": "2019-04-24", "close": 63.63, "volume": 177038.0}, {"date": "2019-04-25", "close": 63.33, "volume": 32699.0}, {"date": "2019-04-26", "close": 63.9, "volume": 38587.0}, {"date": "2019-04-29", "close": 64.13, "volume": 26807.0}, {"date": "2019-04-30", "close": 64.38, "volume": 152268.0}, {"date": "2019-05-01", "close": 63.85, "volume": 46456.0}, {"date": "2019-05-02", "close": 64.0, "volume": 135045.0}, {"date": "2019-05-03", "close": 64.71, "volume": 10339.0}, {"date": "2019-05-06", "close": 64.0, "volume": 14105.0}, {"date": "2019-05-07", "close": 62.9, "volume": 219405.0}, {"date": "2019-05-08", "close": 62.86, "volume": 20415.0}, {"date": "2019-05-09", "close": 62.63, "volume": 9574.0}, {"date": "2019-05-10", "close": 63.34, "volume": 50393.0}, {"date": "2019-05-13", "close": 61.61, "volume": 96894.0}, {"date": "2019-05-14", "close": 62.03, "volume": 20875.0}, {"date": "2019-05-15", "close": 62.11, "volume": 41111.0}, {"date": "2019-05-16", "close": 62.53, "volume": 28423.0}, {"date": "2019-05-17", "close": 61.54, "volume": 13429.0}, {"date": "2019-05-20", "close": 61.11, "volume": 30415.0}, {"date": "2019-05-21", "close": 61.53, "volume": 53132.0}, {"date": "2019-05-22", "close": 61.39, "volume": 17255.0}, {"date": "2019-05-23", "close": 60.91, "volume": 20465.0}, {"date": "2019-05-24", "close": 61.15, "volume": 7618.0}, {"date": "2019-05-28", "close": 60.74, "volume": 13646.0}, {"date": "2019-05-29", "close": 60.49, "volume": 55311.0}, {"date": "2019-05-30", "close": 60.76, "volume": 7683.0}, {"date": "2019-05-31", "close": 60.63, "volume": 40094.0}, {"date": "2019-06-03", "close": 61.51, "volume": 16921.0}, {"date": "2019-06-04", "close": 62.73, "volume": 33823.0}, {"date": "2019-06-05", "close": 62.76, "volume": 27185.0}, {"date": "2019-06-06", "close": 63.1703, "volume": 16592.0}, {"date": "2019-06-07", "close": 63.7528, "volume": 86551.0}, {"date": "2019-06-10", "close": 63.87, "volume": 25568.0}, {"date": "2019-06-11", "close": 64.23, "volume": 37388.0}, {"date": "2019-06-12", "close": 64.15, "volume": 12848.0}, {"date": "2019-06-13", "close": 64.4294, "volume": 11151.0}, {"date": "2019-06-14", "close": 64.31, "volume": 17253.0}, {"date": "2019-06-17", "close": 64.06, "volume": 29407.0}, {"date": "2019-06-18", "close": 65.02, "volume": 20824.0}, {"date": "2019-06-19", "close": 65.39, "volume": 12851.0}, {"date": "2019-06-20", "close": 65.74, "volume": 1106865.0}, {"date": "2019-06-21", "close": 65.76, "volume": 826854.0}, {"date": "2019-06-24", "close": 65.98, "volume": 13401.0}, {"date": "2019-06-25", "close": 65.82, "volume": 25180.0}, {"date": "2019-06-26", "close": 65.91, "volume": 154296.0}, {"date": "2019-06-27", "close": 66.41, "volume": 20868.0}, {"date": "2019-06-28", "close": 66.8, "volume": 54620.0}, {"date": "2019-07-01", "close": 66.99, "volume": 75807.0}, {"date": "2019-07-02", "close": 66.9, "volume": 55349.0}, {"date": "2019-07-03", "close": 67.45, "volume": 35189.0}, {"date": "2019-07-05", "close": 67.3, "volume": 20958.0}, {"date": "2019-07-08", "close": 66.83, "volume": 22329.0}, {"date": "2019-07-09", "close": 66.645, "volume": 16811.0}, {"date": "2019-07-10", "close": 66.56, "volume": 172299.0}, {"date": "2019-07-11", "close": 66.55, "volume": 38842.0}, {"date": "2019-07-12", "close": 66.65, "volume": 15837.0}, {"date": "2019-07-15", "close": 67.08, "volume": 116772.0}, {"date": "2019-07-16", "close": 66.63, "volume": 83673.0}, {"date": "2019-07-17", "close": 66.38, "volume": 16904.0}, {"date": "2019-07-18", "close": 66.85, "volume": 8935.0}, {"date": "2019-07-19", "close": 66.83, "volume": 10453.0}, {"date": "2019-07-22", "close": 66.98, "volume": 50425.0}, {"date": "2019-07-23", "close": 67.52, "volume": 43830.0}, {"date": "2019-07-24", "close": 67.5, "volume": 14717.0}, {"date": "2019-07-25", "close": 66.84, "volume": 14360.0}, {"date": "2019-07-26", "close": 67.01, "volume": 5310.0}, {"date": "2019-07-29", "close": 66.84, "volume": 7373.0}, {"date": "2019-07-30", "close": 67.12, "volume": 10448.0}, {"date": "2019-07-31", "close": 66.69, "volume": 46920.0}, {"date": "2019-08-01", "close": 66.33, "volume": 30125.0}, {"date": "2019-08-02", "close": 65.69, "volume": 15183.0}, {"date": "2019-08-05", "close": 63.66, "volume": 31615.0}, {"date": "2019-08-06", "close": 64.49, "volume": 21597.0}, {"date": "2019-08-07", "close": 65.0, "volume": 22271.0}, {"date": "2019-08-08", "close": 66.51, "volume": 18090.0}, {"date": "2019-08-09", "close": 66.51, "volume": 10367.0}, {"date": "2019-08-12", "close": 64.76, "volume": 11044.0}, {"date": "2019-08-13", "close": 65.44, "volume": 25503.0}, {"date": "2019-08-14", "close": 63.42, "volume": 16104.0}, {"date": "2019-08-15", "close": 63.69, "volume": 29163.0}, {"date": "2019-08-16", "close": 64.82, "volume": 13769.0}, {"date": "2019-08-19", "close": 65.5046, "volume": 5097.0}, {"date": "2019-08-20", "close": 65.07, "volume": 8171.0}, {"date": "2019-08-21", "close": 65.67, "volume": 4455.0}, {"date": "2019-08-22", "close": 65.65, "volume": 7160.0}, {"date": "2019-08-23", "close": 63.99, "volume": 15392.0}, {"date": "2019-08-26", "close": 64.76, "volume": 38508.0}, {"date": "2019-08-27", "close": 64.46, "volume": 11127.0}, {"date": "2019-08-28", "close": 64.95, "volume": 10789.0}, {"date": "2019-08-29", "close": 65.75, "volume": 15730.0}, {"date": "2019-08-30", "close": 65.87, "volume": 16653.0}, {"date": "2019-09-03", "close": 65.31, "volume": 49565.0}, {"date": "2019-09-04", "close": 65.65, "volume": 23939.0}, {"date": "2019-09-05", "close": 66.3315, "volume": 9191.0}, {"date": "2019-09-06", "close": 66.6, "volume": 12365.0}, {"date": "2019-09-09", "close": 66.2849, "volume": 5831.0}, {"date": "2019-09-10", "close": 66.67, "volume": 8424.0}, {"date": "2019-09-11", "close": 67.21, "volume": 43406.0}, {"date": "2019-09-12", "close": 67.0, "volume": 13734.0}, {"date": "2019-09-13", "close": 67.34, "volume": 28563.0}, {"date": "2019-09-16", "close": 67.23, "volume": 650533.0}, {"date": "2019-09-17", "close": 67.21, "volume": 17764.0}, {"date": "2019-09-18", "close": 67.06, "volume": 24556.0}, {"date": "2019-09-19", "close": 66.82, "volume": 5625.0}, {"date": "2019-09-20", "close": 66.64, "volume": 33075.0}, {"date": "2019-09-23", "close": 66.3939, "volume": 12169.0}, {"date": "2019-09-24", "close": 65.635, "volume": 19253.0}, {"date": "2019-09-25", "close": 65.75, "volume": 28717.0}, {"date": "2019-09-26", "close": 65.61, "volume": 11107.0}, {"date": "2019-09-27", "close": 65.36, "volume": 18386.0}, {"date": "2019-09-30", "close": 65.86, "volume": 20963.0}, {"date": "2019-10-01", "close": 64.92, "volume": 59227.0}, {"date": "2019-10-02", "close": 63.87, "volume": 17053.0}, {"date": "2019-10-03", "close": 64.13, "volume": 47771.0}, {"date": "2019-10-04", "close": 65.09, "volume": 839224.0}, {"date": "2019-10-07", "close": 64.58, "volume": 36428.0}, {"date": "2019-10-08", "close": 63.97, "volume": 34068.0}, {"date": "2019-10-09", "close": 64.5516, "volume": 37582.0}, {"date": "2019-10-10", "close": 65.05, "volume": 366572.0}, {"date": "2019-10-11", "close": 66.23, "volume": 84446.0}, {"date": "2019-10-14", "close": 65.76, "volume": 11393.0}, {"date": "2019-10-15", "close": 66.45, "volume": 16790.0}, {"date": "2019-10-16", "close": 66.34, "volume": 44805.0}, {"date": "2019-10-17", "close": 66.36, "volume": 7402.0}, {"date": "2019-10-18", "close": 66.21, "volume": 26609.0}, {"date": "2019-10-21", "close": 66.0704, "volume": 10120.0}, {"date": "2019-10-22", "close": 65.51, "volume": 1174031.0}, {"date": "2019-10-23", "close": 65.5828, "volume": 29475.0}, {"date": "2019-10-24", "close": 65.72, "volume": 17816.0}, {"date": "2019-10-25", "close": 66.0645, "volume": 15538.0}, {"date": "2019-10-28", "close": 66.58, "volume": 477014.0}, {"date": "2019-10-29", "close": 66.66, "volume": 244580.0}, {"date": "2019-10-30", "close": 66.68, "volume": 20019.0}, {"date": "2019-10-31", "close": 66.82, "volume": 13299.0}, {"date": "2019-11-01", "close": 67.23, "volume": 241590.0}, {"date": "2019-11-04", "close": 67.76, "volume": 21682.0}, {"date": "2019-11-05", "close": 67.62, "volume": 19025.0}, {"date": "2019-11-06", "close": 67.37, "volume": 9001.0}, {"date": "2019-11-07", "close": 67.62, "volume": 14696.0}, {"date": "2019-11-08", "close": 67.22, "volume": 60417.0}, {"date": "2019-11-11", "close": 67.13, "volume": 6514.0}, {"date": "2019-11-12", "close": 67.22, "volume": 13734.0}, {"date": "2019-11-13", "close": 66.85, "volume": 33699.0}, {"date": "2019-11-14", "close": 66.81, "volume": 24069.0}, {"date": "2019-11-15", "close": 66.96, "volume": 50822.0}, {"date": "2019-11-18", "close": 66.6, "volume": 10346.0}, {"date": "2019-11-19", "close": 66.68, "volume": 11765.0}, {"date": "2019-11-20", "close": 66.1, "volume": 507483.0}, {"date": "2019-11-21", "close": 66.14, "volume": 44259.0}, {"date": "2019-11-22", "close": 66.0, "volume": 16581.0}, {"date": "2019-11-25", "close": 66.73, "volume": 29997.0}, {"date": "2019-11-26", "close": 66.67, "volume": 16648.0}, {"date": "2019-11-27", "close": 66.65, "volume": 24487.0}, {"date": "2019-11-29", "close": 66.27, "volume": 38836.0}, {"date": "2019-12-02", "close": 65.9757, "volume": 26943.0}, {"date": "2019-12-03", "close": 65.53, "volume": 11550.0}, {"date": "2019-12-04", "close": 65.95, "volume": 34539.0}, {"date": "2019-12-05", "close": 66.03, "volume": 7586.0}, {"date": "2019-12-06", "close": 66.5, "volume": 20764.0}, {"date": "2019-12-09", "close": 66.45, "volume": 468630.0}, {"date": "2019-12-10", "close": 66.52, "volume": 45563.0}, {"date": "2019-12-11", "close": 66.75, "volume": 9274.0}, {"date": "2019-12-12", "close": 67.6517, "volume": 19453.0}, {"date": "2019-12-13", "close": 67.64, "volume": 19324.0}, {"date": "2019-12-16", "close": 68.39, "volume": 78078.0}, {"date": "2019-12-17", "close": 68.24, "volume": 15901.0}, {"date": "2019-12-18", "close": 68.13, "volume": 11679.0}, {"date": "2019-12-19", "close": 68.33, "volume": 11706.0}, {"date": "2019-12-20", "close": 69.01, "volume": 29675.0}, {"date": "2019-12-23", "close": 68.53, "volume": 18488.0}, {"date": "2019-12-24", "close": 68.7, "volume": 12580.0}, {"date": "2019-12-26", "close": 68.8386, "volume": 18773.0}, {"date": "2019-12-27", "close": 68.86, "volume": 21853.0}, {"date": "2019-12-30", "close": 68.3, "volume": 46960.0}, {"date": "2019-12-31", "close": 68.73, "volume": 35369.0}, {"date": "2020-01-02", "close": 69.03, "volume": 34214.0}, {"date": "2020-01-03", "close": 68.3, "volume": 16048.0}, {"date": "2020-01-06", "close": 68.12, "volume": 130062.0}, {"date": "2020-01-07", "close": 68.07, "volume": 11589.0}, {"date": "2020-01-08", "close": 68.47, "volume": 16155.0}, {"date": "2020-01-09", "close": 68.58, "volume": 128128.0}, {"date": "2020-01-10", "close": 68.68, "volume": 76793.0}, {"date": "2020-01-13", "close": 69.22, "volume": 15638.0}, {"date": "2020-01-14", "close": 69.09, "volume": 27743.0}, {"date": "2020-01-15", "close": 69.09, "volume": 127051.0}, {"date": "2020-01-16", "close": 69.22, "volume": 47244.0}, {"date": "2020-01-17", "close": 69.12, "volume": 48382.0}, {"date": "2020-01-21", "close": 68.51, "volume": 16104.0}, {"date": "2020-01-22", "close": 68.31, "volume": 17410.0}, {"date": "2020-01-23", "close": 68.28, "volume": 56469.0}, {"date": "2020-01-24", "close": 67.35, "volume": 42864.0}, {"date": "2020-01-27", "close": 65.7, "volume": 20062.0}, {"date": "2020-01-28", "close": 66.2639, "volume": 66756.0}, {"date": "2020-01-29", "close": 65.81, "volume": 40430.0}, {"date": "2020-01-30", "close": 66.04, "volume": 14201.0}, {"date": "2020-01-31", "close": 64.85, "volume": 34675.0}, {"date": "2020-02-03", "close": 65.17, "volume": 21425.0}, {"date": "2020-02-04", "close": 66.4, "volume": 13833.0}, {"date": "2020-02-05", "close": 67.23, "volume": 26933.0}, {"date": "2020-02-06", "close": 67.29, "volume": 8723.0}, {"date": "2020-02-07", "close": 66.49, "volume": 58698.0}, {"date": "2020-02-10", "close": 66.6823, "volume": 10669.0}, {"date": "2020-02-11", "close": 67.15, "volume": 18080.0}, {"date": "2020-02-12", "close": 67.43, "volume": 12963.0}, {"date": "2020-02-13", "close": 66.91, "volume": 16847.0}, {"date": "2020-02-14", "close": 66.4711, "volume": 14148.0}, {"date": "2020-02-18", "close": 65.85, "volume": 53907.0}, {"date": "2020-02-19", "close": 66.07, "volume": 14216.0}, {"date": "2020-02-20", "close": 66.0, "volume": 30901.0}, {"date": "2020-02-21", "close": 66.11, "volume": 18249.0}, {"date": "2020-02-24", "close": 63.96, "volume": 63257.0}, {"date": "2020-02-25", "close": 62.1, "volume": 46138.0}, {"date": "2020-02-26", "close": 61.93, "volume": 28658.0}, {"date": "2020-02-27", "close": 60.11, "volume": 83220.0}, {"date": "2020-02-28", "close": 59.88, "volume": 77298.0}, {"date": "2020-03-02", "close": 61.44, "volume": 64194.0}, {"date": "2020-03-03", "close": 60.44, "volume": 23833.0}, {"date": "2020-03-04", "close": 62.18, "volume": 87613.0}, {"date": "2020-03-05", "close": 60.36, "volume": 14396.0}, {"date": "2020-03-06", "close": 59.16, "volume": 22422.0}, {"date": "2020-03-09", "close": 54.59, "volume": 36407.0}, {"date": "2020-03-10", "close": 56.62, "volume": 36428.0}, {"date": "2020-03-11", "close": 53.82, "volume": 49620.0}, {"date": "2020-03-12", "close": 48.11, "volume": 165247.0}, {"date": "2020-03-13", "close": 51.41, "volume": 46435.0}, {"date": "2020-03-16", "close": 45.36, "volume": 43760.0}, {"date": "2020-03-17", "close": 47.33, "volume": 66426.0}, {"date": "2020-03-18", "close": 43.96, "volume": 73171.0}, {"date": "2020-03-19", "close": 45.81, "volume": 46355.0}, {"date": "2020-03-20", "close": 44.76, "volume": 86657.0}, {"date": "2020-03-23", "close": 43.78, "volume": 172574.0}, {"date": "2020-03-24", "close": 47.41, "volume": 68346.0}, {"date": "2020-03-25", "close": 48.66, "volume": 56026.0}, {"date": "2020-03-26", "close": 51.41, "volume": 72820.0}, {"date": "2020-03-27", "close": 49.43, "volume": 189691.0}, {"date": "2020-03-30", "close": 51.39, "volume": 57551.0}, {"date": "2020-03-31", "close": 51.37, "volume": 132901.0}, {"date": "2020-04-01", "close": 49.32, "volume": 240687.0}, {"date": "2020-04-02", "close": 50.35, "volume": 27373.0}, {"date": "2020-04-03", "close": 49.4, "volume": 26021.0}, {"date": "2020-04-06", "close": 52.55, "volume": 60176.0}, {"date": "2020-04-07", "close": 52.87, "volume": 62965.0}, {"date": "2020-04-08", "close": 53.79, "volume": 34474.0}, {"date": "2020-04-09", "close": 54.85, "volume": 45914.0}, {"date": "2020-04-13", "close": 53.77, "volume": 59182.0}, {"date": "2020-04-14", "close": 54.61, "volume": 29733.0}, {"date": "2020-04-15", "close": 52.91, "volume": 28862.0}, {"date": "2020-04-16", "close": 52.73, "volume": 23473.0}, {"date": "2020-04-17", "close": 54.4462, "volume": 34803.0}, {"date": "2020-04-20", "close": 53.63, "volume": 47341.0}, {"date": "2020-04-21", "close": 52.35, "volume": 24971.0}, {"date": "2020-04-22", "close": 53.12, "volume": 68802.0}, {"date": "2020-04-23", "close": 53.41, "volume": 52127.0}, {"date": "2020-04-24", "close": 53.95, "volume": 41995.0}, {"date": "2020-04-27", "close": 54.88, "volume": 25686.0}, {"date": "2020-04-28", "close": 55.02, "volume": 23040.0}, {"date": "2020-04-29", "close": 56.24, "volume": 28332.0}, {"date": "2020-04-30", "close": 55.49, "volume": 19091.0}, {"date": "2020-05-01", "close": 53.9, "volume": 30358.0}, {"date": "2020-05-04", "close": 53.63, "volume": 27732.0}, {"date": "2020-05-05", "close": 54.38, "volume": 101269.0}, {"date": "2020-05-06", "close": 53.61, "volume": 14481.0}, {"date": "2020-05-07", "close": 53.99, "volume": 37033.0}, {"date": "2020-05-08", "close": 54.95, "volume": 39608.0}, {"date": "2020-05-11", "close": 54.66, "volume": 31265.0}, {"date": "2020-05-12", "close": 53.64, "volume": 56138.0}, {"date": "2020-05-13", "close": 52.95, "volume": 44175.0}, {"date": "2020-05-14", "close": 53.13, "volume": 24618.0}, {"date": "2020-05-15", "close": 53.11, "volume": 329759.0}, {"date": "2020-05-18", "close": 55.38, "volume": 38761.0}, {"date": "2020-05-19", "close": 55.0, "volume": 35168.0}, {"date": "2020-05-20", "close": 55.77, "volume": 32777.0}, {"date": "2020-05-21", "close": 55.31, "volume": 26100.0}, {"date": "2020-05-22", "close": 55.08, "volume": 21512.0}, {"date": "2020-05-26", "close": 56.85, "volume": 38181.0}, {"date": "2020-05-27", "close": 58.57, "volume": 24267.0}, {"date": "2020-05-28", "close": 58.78, "volume": 38060.0}, {"date": "2020-05-29", "close": 58.67, "volume": 26632.0}, {"date": "2020-06-01", "close": 59.14, "volume": 116094.0}, {"date": "2020-06-02", "close": 60.54, "volume": 52095.0}, {"date": "2020-06-03", "close": 61.62, "volume": 52442.0}, {"date": "2020-06-04", "close": 61.49, "volume": 35186.0}, {"date": "2020-06-05", "close": 62.96, "volume": 31451.0}, {"date": "2020-06-08", "close": 64.0, "volume": 60570.0}, {"date": "2020-06-09", "close": 63.21, "volume": 44021.0}, {"date": "2020-06-10", "close": 62.56, "volume": 26048.0}, {"date": "2020-06-11", "close": 58.8, "volume": 162536.0}, {"date": "2020-06-12", "close": 60.12, "volume": 74786.0}, {"date": "2020-06-15", "close": 60.02, "volume": 35842.0}, {"date": "2020-06-16", "close": 61.11, "volume": 80144.0}, {"date": "2020-06-17", "close": 60.93, "volume": 32687.0}, {"date": "2020-06-18", "close": 60.74, "volume": 23676.0}, {"date": "2020-06-19", "close": 60.51, "volume": 26469.0}, {"date": "2020-06-22", "close": 60.92, "volume": 26415.0}, {"date": "2020-06-23", "close": 61.41, "volume": 25573.0}, {"date": "2020-06-24", "close": 59.96, "volume": 259513.0}, {"date": "2020-06-25", "close": 60.19, "volume": 30870.0}, {"date": "2020-06-26", "close": 59.0, "volume": 25696.0}, {"date": "2020-06-29", "close": 59.66, "volume": 28790.0}, {"date": "2020-06-30", "close": 60.15, "volume": 65811.0}, {"date": "2020-07-01", "close": 60.13, "volume": 31662.0}, {"date": "2020-07-02", "close": 60.59, "volume": 50464.0}, {"date": "2020-07-06", "close": 61.58, "volume": 27678.0}, {"date": "2020-07-07", "close": 60.6, "volume": 40518.0}, {"date": "2020-07-08", "close": 60.42, "volume": 40761.0}, {"date": "2020-07-09", "close": 59.62, "volume": 20536.0}, {"date": "2020-07-10", "close": 60.3494, "volume": 13941.0}, {"date": "2020-07-13", "close": 60.93, "volume": 23177.0}, {"date": "2020-07-14", "close": 61.92, "volume": 31802.0}, {"date": "2020-07-15", "close": 62.95, "volume": 36978.0}, {"date": "2020-07-16", "close": 62.63, "volume": 31032.0}, {"date": "2020-07-17", "close": 63.24, "volume": 36857.0}, {"date": "2020-07-20", "close": 63.21, "volume": 77791.0}, {"date": "2020-07-21", "close": 63.38, "volume": 26752.0}, {"date": "2020-07-22", "close": 63.53, "volume": 102147.0}, {"date": "2020-07-23", "close": 63.51, "volume": 28666.0}, {"date": "2020-07-24", "close": 63.29, "volume": 33894.0}, {"date": "2020-07-27", "close": 63.8, "volume": 45996.0}, {"date": "2020-07-28", "close": 63.46, "volume": 11579.0}, {"date": "2020-07-29", "close": 64.25, "volume": 17813.0}, {"date": "2020-07-30", "close": 64.0, "volume": 14209.0}, {"date": "2020-07-31", "close": 63.84, "volume": 14656.0}, {"date": "2020-08-03", "close": 64.62, "volume": 49421.0}, {"date": "2020-08-04", "close": 65.32, "volume": 28812.0}, {"date": "2020-08-05", "close": 66.03, "volume": 80066.0}, {"date": "2020-08-06", "close": 65.72, "volume": 23321.0}, {"date": "2020-08-07", "close": 65.68, "volume": 24926.0}, {"date": "2020-08-10", "close": 66.29, "volume": 62133.0}, {"date": "2020-08-11", "close": 66.79, "volume": 33607.0}, {"date": "2020-08-12", "close": 67.6, "volume": 83217.0}, {"date": "2020-08-13", "close": 67.57, "volume": 16703.0}, {"date": "2020-08-14", "close": 67.59, "volume": 114488.0}, {"date": "2020-08-17", "close": 67.82, "volume": 94311.0}, {"date": "2020-08-18", "close": 68.02, "volume": 21740.0}, {"date": "2020-08-19", "close": 67.4706, "volume": 35622.0}, {"date": "2020-08-20", "close": 67.14, "volume": 35421.0}, {"date": "2020-08-21", "close": 67.12, "volume": 127310.0}, {"date": "2020-08-24", "close": 68.0, "volume": 20872.0}, {"date": "2020-08-25", "close": 68.04, "volume": 38109.0}, {"date": "2020-08-26", "close": 68.42, "volume": 46956.0}, {"date": "2020-08-27", "close": 68.1, "volume": 75298.0}, {"date": "2020-08-28", "close": 68.36, "volume": 100219.0}, {"date": "2020-08-31", "close": 67.9, "volume": 30488.0}, {"date": "2020-09-01", "close": 68.76, "volume": 98253.0}, {"date": "2020-09-02", "close": 69.36, "volume": 76893.0}, {"date": "2020-09-03", "close": 67.74, "volume": 79562.0}, {"date": "2020-09-04", "close": 67.73, "volume": 67261.0}, {"date": "2020-09-08", "close": 66.61, "volume": 99905.0}, {"date": "2020-09-09", "close": 67.89, "volume": 26815.0}, {"date": "2020-09-10", "close": 67.46, "volume": 34468.0}, {"date": "2020-09-11", "close": 67.93, "volume": 48339.0}, {"date": "2020-09-14", "close": 68.39, "volume": 21819.0}, {"date": "2020-09-15", "close": 68.71, "volume": 37359.0}, {"date": "2020-09-16", "close": 68.48, "volume": 12111.0}, {"date": "2020-09-17", "close": 68.76, "volume": 20490.0}, {"date": "2020-09-18", "close": 68.44, "volume": 83423.0}, {"date": "2020-09-21", "close": 66.71, "volume": 116122.0}, {"date": "2020-09-22", "close": 67.09, "volume": 63288.0}, {"date": "2020-09-23", "close": 65.81, "volume": 33195.0}, {"date": "2020-09-24", "close": 66.0, "volume": 81678.0}, {"date": "2020-09-25", "close": 66.61, "volume": 46466.0}, {"date": "2020-09-28", "close": 67.35, "volume": 9581.0}, {"date": "2020-09-29", "close": 67.03, "volume": 30348.0}, {"date": "2020-09-30", "close": 67.49, "volume": 104952.0}, {"date": "2020-10-01", "close": 66.86, "volume": 85653.0}, {"date": "2020-10-02", "close": 66.66, "volume": 52104.0}, {"date": "2020-10-05", "close": 68.13, "volume": 42039.0}, {"date": "2020-10-06", "close": 67.56, "volume": 23910.0}, {"date": "2020-10-07", "close": 68.21, "volume": 60466.0}, {"date": "2020-10-08", "close": 69.1, "volume": 164326.0}, {"date": "2020-10-09", "close": 69.7, "volume": 59837.0}, {"date": "2020-10-12", "close": 70.19, "volume": 37636.0}, {"date": "2020-10-13", "close": 69.55, "volume": 31464.0}, {"date": "2020-10-14", "close": 69.46, "volume": 38942.0}, {"date": "2020-10-15", "close": 69.38, "volume": 20457.0}, {"date": "2020-10-16", "close": 69.45, "volume": 15797.0}, {"date": "2020-10-19", "close": 68.86, "volume": 31677.0}, {"date": "2020-10-20", "close": 68.94, "volume": 10325.0}, {"date": "2020-10-21", "close": 68.99, "volume": 20333.0}, {"date": "2020-10-22", "close": 69.15, "volume": 11269.0}, {"date": "2020-10-23", "close": 69.31, "volume": 11429.0}, {"date": "2020-10-26", "close": 68.23, "volume": 42164.0}, {"date": "2020-10-27", "close": 67.89, "volume": 27265.0}, {"date": "2020-10-28", "close": 66.3, "volume": 26347.0}, {"date": "2020-10-29", "close": 67.19, "volume": 16600.0}, {"date": "2020-10-30", "close": 66.38, "volume": 209762.0}, {"date": "2020-11-02", "close": 67.83, "volume": 57961.0}, {"date": "2020-11-03", "close": 68.04, "volume": 78198.0}, {"date": "2020-11-04", "close": 68.69, "volume": 58988.0}, {"date": "2020-11-05", "close": 70.43, "volume": 217750.0}, {"date": "2020-11-06", "close": 70.56, "volume": 204653.0}, {"date": "2020-11-09", "close": 71.38, "volume": 100354.0}, {"date": "2020-11-10", "close": 72.0, "volume": 39194.0}, {"date": "2020-11-11", "close": 72.6, "volume": 825229.0}, {"date": "2020-11-12", "close": 71.7, "volume": 58449.0}, {"date": "2020-11-13", "close": 72.82, "volume": 406909.0}, {"date": "2020-11-16", "close": 74.19, "volume": 389527.0}, {"date": "2020-11-17", "close": 74.0821, "volume": 20532.0}, {"date": "2020-11-18", "close": 73.43, "volume": 77073.0}, {"date": "2020-11-19", "close": 73.75, "volume": 38086.0}, {"date": "2020-11-20", "close": 74.07, "volume": 22653.0}, {"date": "2020-11-23", "close": 74.88, "volume": 36751.0}, {"date": "2020-11-24", "close": 76.05, "volume": 37770.0}, {"date": "2020-11-25", "close": 75.64, "volume": 32853.0}, {"date": "2020-11-27", "close": 76.02, "volume": 52310.0}, {"date": "2020-11-30", "close": 75.0, "volume": 29914.0}, {"date": "2020-12-01", "close": 75.96, "volume": 122976.0}, {"date": "2020-12-02", "close": 75.44, "volume": 22934.0}, {"date": "2020-12-03", "close": 75.44, "volume": 15745.0}, {"date": "2020-12-04", "close": 76.33, "volume": 33159.0}, {"date": "2020-12-07", "close": 75.93, "volume": 31804.0}, {"date": "2020-12-08", "close": 76.0, "volume": 29213.0}, {"date": "2020-12-09", "close": 76.0, "volume": 41806.0}, {"date": "2020-12-10", "close": 75.85, "volume": 15757.0}, {"date": "2020-12-11", "close": 75.88, "volume": 20210.0}, {"date": "2020-12-14", "close": 75.89, "volume": 30004.0}, {"date": "2020-12-15", "close": 77.05, "volume": 30370.0}, {"date": "2020-12-16", "close": 77.11, "volume": 397256.0}, {"date": "2020-12-17", "close": 77.78, "volume": 32054.0}, {"date": "2020-12-18", "close": 77.86, "volume": 38669.0}, {"date": "2020-12-21", "close": 76.59, "volume": 47777.0}, {"date": "2020-12-22", "close": 76.33, "volume": 25803.0}, {"date": "2020-12-23", "close": 76.74, "volume": 28128.0}, {"date": "2020-12-24", "close": 77.14, "volume": 14442.0}, {"date": "2020-12-28", "close": 77.03, "volume": 34159.0}, {"date": "2020-12-29", "close": 77.0, "volume": 32698.0}, {"date": "2020-12-30", "close": 77.56, "volume": 28960.0}, {"date": "2020-12-31", "close": 77.89, "volume": 59570.0}, {"date": "2021-01-04", "close": 77.84, "volume": 123191.0}, {"date": "2021-01-05", "close": 79.25, "volume": 304115.0}, {"date": "2021-01-06", "close": 81.4, "volume": 258024.0}, {"date": "2021-01-07", "close": 82.52, "volume": 420177.0}, {"date": "2021-01-08", "close": 82.38, "volume": 68928.0}, {"date": "2021-01-11", "close": 82.1, "volume": 102946.0}, {"date": "2021-01-12", "close": 82.8, "volume": 88209.0}, {"date": "2021-01-13", "close": 82.55, "volume": 205466.0}, {"date": "2021-01-14", "close": 82.97, "volume": 288306.0}, {"date": "2021-01-15", "close": 82.14, "volume": 132749.0}, {"date": "2021-01-19", "close": 82.54, "volume": 137753.0}, {"date": "2021-01-20", "close": 83.32, "volume": 155719.0}, {"date": "2021-01-21", "close": 83.24, "volume": 282944.0}, {"date": "2021-01-22", "close": 82.69, "volume": 75760.0}, {"date": "2021-01-25", "close": 82.05, "volume": 145445.0}, {"date": "2021-01-26", "close": 81.17, "volume": 712672.0}, {"date": "2021-01-27", "close": 78.75, "volume": 108421.0}, {"date": "2021-01-28", "close": 80.35, "volume": 257469.0}, {"date": "2021-01-29", "close": 78.81, "volume": 272313.0}, {"date": "2021-02-01", "close": 80.08, "volume": 97750.0}, {"date": "2021-02-02", "close": 81.16, "volume": 727249.0}, {"date": "2021-02-03", "close": 81.48, "volume": 89540.0}, {"date": "2021-02-04", "close": 82.51, "volume": 247445.0}, {"date": "2021-02-05", "close": 83.48, "volume": 82458.0}, {"date": "2021-02-08", "close": 84.56, "volume": 69693.0}, {"date": "2021-02-09", "close": 84.78, "volume": 100571.0}, {"date": "2021-02-10", "close": 84.56, "volume": 56035.0}, {"date": "2021-02-11", "close": 84.9, "volume": 43168.0}, {"date": "2021-02-12", "close": 85.7, "volume": 61880.0}, {"date": "2021-02-16", "close": 86.12, "volume": 109471.0}, {"date": "2021-02-17", "close": 85.85, "volume": 168090.0}, {"date": "2021-02-18", "close": 85.14, "volume": 92116.0}, {"date": "2021-02-19", "close": 86.47, "volume": 311707.0}, {"date": "2021-02-22", "close": 86.96, "volume": 310166.0}, {"date": "2021-02-23", "close": 86.73, "volume": 348823.0}, {"date": "2021-02-24", "close": 87.69, "volume": 168315.0}, {"date": "2021-02-25", "close": 85.78, "volume": 397904.0}, {"date": "2021-02-26", "close": 84.78, "volume": 194555.0}, {"date": "2021-03-01", "close": 86.87, "volume": 76670.0}, {"date": "2021-03-02", "close": 86.35, "volume": 89089.0}, {"date": "2021-03-03", "close": 85.03, "volume": 101053.0}, {"date": "2021-03-04", "close": 83.39, "volume": 127969.0}, {"date": "2021-03-05", "close": 85.17, "volume": 116965.0}, {"date": "2021-03-08", "close": 85.68, "volume": 81403.0}, {"date": "2021-03-09", "close": 86.4, "volume": 54345.0}, {"date": "2021-03-10", "close": 87.66, "volume": 135180.0}, {"date": "2021-03-11", "close": 88.51, "volume": 120980.0}, {"date": "2021-03-12", "close": 88.58, "volume": 81537.0}, {"date": "2021-03-15", "close": 89.07, "volume": 102895.0}, {"date": "2021-03-16", "close": 88.26, "volume": 73627.0}, {"date": "2021-03-17", "close": 89.1, "volume": 62804.0}, {"date": "2021-03-18", "close": 88.26, "volume": 134401.0}, {"date": "2021-03-19", "close": 88.0, "volume": 44778.0}, {"date": "2021-03-22", "close": 87.61, "volume": 79551.0}, {"date": "2021-03-23", "close": 85.82, "volume": 76801.0}, {"date": "2021-03-24", "close": 85.58, "volume": 83174.0}, {"date": "2021-03-25", "close": 86.46, "volume": 76296.0}, {"date": "2021-03-26", "close": 87.93, "volume": 99144.0}, {"date": "2021-03-29", "close": 87.45, "volume": 59668.0}, {"date": "2021-03-30", "close": 87.82, "volume": 138114.0}, {"date": "2021-03-31", "close": 87.71, "volume": 82213.0}, {"date": "2021-04-01", "close": 87.78, "volume": 108226.0}, {"date": "2021-04-05", "close": 88.57, "volume": 41449.0}, {"date": "2021-04-06", "close": 88.42, "volume": 74198.0}, {"date": "2021-04-07", "close": 87.85, "volume": 56112.0}, {"date": "2021-04-08", "close": 88.33, "volume": 30707.0}, {"date": "2021-04-09", "close": 88.6, "volume": 32621.0}, {"date": "2021-04-12", "close": 88.45, "volume": 43262.0}, {"date": "2021-04-13", "close": 88.88, "volume": 69955.0}, {"date": "2021-04-14", "close": 89.56, "volume": 37787.0}, {"date": "2021-04-15", "close": 90.09, "volume": 47069.0}, {"date": "2021-04-16", "close": 90.84, "volume": 90966.0}, {"date": "2021-04-19", "close": 90.54, "volume": 41050.0}, {"date": "2021-04-20", "close": 89.54, "volume": 120163.0}, {"date": "2021-04-21", "close": 90.66, "volume": 125298.0}, {"date": "2021-04-22", "close": 90.33, "volume": 44080.0}, {"date": "2021-04-23", "close": 91.32, "volume": 54960.0}, {"date": "2021-04-26", "close": 91.79, "volume": 58121.0}, {"date": "2021-04-27", "close": 91.88, "volume": 73745.0}, {"date": "2021-04-28", "close": 92.55, "volume": 78854.0}, {"date": "2021-04-29", "close": 92.54, "volume": 49561.0}, {"date": "2021-04-30", "close": 91.41, "volume": 54832.0}, {"date": "2021-05-03", "close": 92.18, "volume": 175651.0}, {"date": "2021-05-04", "close": 92.07, "volume": 87053.0}, {"date": "2021-05-05", "close": 92.53, "volume": 156338.0}, {"date": "2021-05-06", "close": 93.23, "volume": 86437.0}, {"date": "2021-05-07", "close": 94.8, "volume": 222541.0}, {"date": "2021-05-10", "close": 93.9, "volume": 192967.0}, {"date": "2021-05-11", "close": 93.12, "volume": 123385.0}, {"date": "2021-05-12", "close": 91.53, "volume": 96347.0}, {"date": "2021-05-13", "close": 92.76, "volume": 137045.0}, {"date": "2021-05-14", "close": 93.63, "volume": 65789.0}, {"date": "2021-05-17", "close": 93.58, "volume": 78341.0}, {"date": "2021-05-18", "close": 92.99, "volume": 94650.0}, {"date": "2021-05-19", "close": 91.6, "volume": 88535.0}, {"date": "2021-05-20", "close": 91.78, "volume": 283860.0}, {"date": "2021-05-21", "close": 92.08, "volume": 84843.0}, {"date": "2021-05-24", "close": 92.61, "volume": 241566.0}, {"date": "2021-05-25", "close": 92.34, "volume": 300080.0}, {"date": "2021-05-26", "close": 92.24, "volume": 450338.0}, {"date": "2021-05-27", "close": 92.44, "volume": 97177.0}, {"date": "2021-05-28", "close": 92.92, "volume": 48127.0}, {"date": "2021-06-01", "close": 93.36, "volume": 233181.0}, {"date": "2021-06-02", "close": 93.21, "volume": 68031.0}, {"date": "2021-06-03", "close": 92.78, "volume": 98947.0}, {"date": "2021-06-04", "close": 93.7, "volume": 97172.0}, {"date": "2021-06-07", "close": 93.65, "volume": 88939.0}, {"date": "2021-06-08", "close": 93.71, "volume": 40521.0}, {"date": "2021-06-09", "close": 93.51, "volume": 36663.0}, {"date": "2021-06-10", "close": 93.32, "volume": 32081.0}, {"date": "2021-06-11", "close": 92.93, "volume": 37292.0}, {"date": "2021-06-14", "close": 92.53, "volume": 121411.0}, {"date": "2021-06-15", "close": 92.32, "volume": 62118.0}, {"date": "2021-06-16", "close": 91.55, "volume": 74432.0}, {"date": "2021-06-17", "close": 90.44, "volume": 147943.0}, {"date": "2021-06-18", "close": 89.01, "volume": 654004.0}, {"date": "2021-06-21", "close": 90.45, "volume": 53930.0}, {"date": "2021-06-22", "close": 91.0, "volume": 88893.0}, {"date": "2021-06-23", "close": 91.12, "volume": 36397.0}, {"date": "2021-06-24", "close": 91.4, "volume": 40516.0}, {"date": "2021-06-25", "close": 91.45, "volume": 61925.0}, {"date": "2021-06-28", "close": 91.12, "volume": 69112.0}, {"date": "2021-06-29", "close": 91.16, "volume": 80485.0}, {"date": "2021-06-30", "close": 91.08, "volume": 135580.0}, {"date": "2021-07-01", "close": 91.95, "volume": 35948.0}, {"date": "2021-07-02", "close": 92.13, "volume": 66810.0}, {"date": "2021-07-06", "close": 91.01, "volume": 376817.0}, {"date": "2021-07-07", "close": 91.33, "volume": 586282.0}, {"date": "2021-07-08", "close": 90.19, "volume": 32332.0}, {"date": "2021-07-09", "close": 91.74, "volume": 59882.0}, {"date": "2021-07-12", "close": 91.84, "volume": 48087.0}, {"date": "2021-07-13", "close": 91.38, "volume": 102313.0}, {"date": "2021-07-14", "close": 91.23, "volume": 40106.0}, {"date": "2021-07-15", "close": 91.12, "volume": 52093.0}, {"date": "2021-07-16", "close": 90.18, "volume": 22925.0}, {"date": "2021-07-19", "close": 88.72, "volume": 104690.0}, {"date": "2021-07-20", "close": 90.11, "volume": 55889.0}, {"date": "2021-07-21", "close": 90.92, "volume": 18970.0}, {"date": "2021-07-22", "close": 90.87, "volume": 22347.0}, {"date": "2021-07-23", "close": 91.44, "volume": 21944.0}, {"date": "2021-07-26", "close": 91.4, "volume": 53110.0}, {"date": "2021-07-27", "close": 91.23, "volume": 41218.0}, {"date": "2021-07-28", "close": 91.81, "volume": 41117.0}, {"date": "2021-07-29", "close": 92.45, "volume": 49402.0}, {"date": "2021-07-30", "close": 91.76, "volume": 49003.0}, {"date": "2021-08-02", "close": 91.34, "volume": 26030.0}, {"date": "2021-08-03", "close": 92.75, "volume": 49699.0}, {"date": "2021-08-04", "close": 91.6, "volume": 28881.0}, {"date": "2021-08-05", "close": 91.14, "volume": 34678.0}, {"date": "2021-08-06", "close": 91.55, "volume": 25106.0}, {"date": "2021-08-09", "close": 91.71, "volume": 46975.0}, {"date": "2021-08-10", "close": 92.7, "volume": 45165.0}, {"date": "2021-08-11", "close": 93.2, "volume": 30115.0}, {"date": "2021-08-12", "close": 93.36, "volume": 56042.0}, {"date": "2021-08-13", "close": 93.65, "volume": 372817.0}, {"date": "2021-08-16", "close": 93.25, "volume": 29822.0}, {"date": "2021-08-17", "close": 92.35, "volume": 35737.0}, {"date": "2021-08-18", "close": 91.63, "volume": 50488.0}, {"date": "2021-08-19", "close": 90.28, "volume": 72900.0}, {"date": "2021-08-20", "close": 90.45, "volume": 49312.0}, {"date": "2021-08-23", "close": 91.12, "volume": 15347.0}, {"date": "2021-08-24", "close": 91.67, "volume": 97180.0}, {"date": "2021-08-25", "close": 92.59, "volume": 27947.0}, {"date": "2021-08-26", "close": 92.12, "volume": 36818.0}, {"date": "2021-08-27", "close": 92.88, "volume": 22261.0}, {"date": "2021-08-30", "close": 93.11, "volume": 34373.0}, {"date": "2021-08-31", "close": 92.83, "volume": 42941.0}, {"date": "2021-09-01", "close": 92.97, "volume": 25602.0}, {"date": "2021-09-02", "close": 93.99, "volume": 29672.0}, {"date": "2021-09-03", "close": 94.0849, "volume": 24772.0}, {"date": "2021-09-07", "close": 93.23, "volume": 37038.0}, {"date": "2021-09-08", "close": 92.9, "volume": 14670.0}, {"date": "2021-09-09", "close": 92.28, "volume": 19083.0}, {"date": "2021-09-10", "close": 92.42, "volume": 143830.0}, {"date": "2021-09-13", "close": 92.53, "volume": 22320.0}, {"date": "2021-09-14", "close": 91.81, "volume": 110071.0}, {"date": "2021-09-15", "close": 93.14, "volume": 19511.0}, {"date": "2021-09-16", "close": 92.99, "volume": 61192.0}, {"date": "2021-09-17", "close": 92.03, "volume": 45459.0}, {"date": "2021-09-20", "close": 90.63, "volume": 121561.0}, {"date": "2021-09-21", "close": 91.05, "volume": 23731.0}, {"date": "2021-09-22", "close": 91.91, "volume": 71276.0}, {"date": "2021-09-23", "close": 93.47, "volume": 28976.0}, {"date": "2021-09-24", "close": 93.25, "volume": 95263.0}, {"date": "2021-09-27", "close": 93.6, "volume": 165070.0}, {"date": "2021-09-28", "close": 92.36, "volume": 32470.0}, {"date": "2021-09-29", "close": 92.31, "volume": 65587.0}, {"date": "2021-09-30", "close": 91.24, "volume": 60252.0}, {"date": "2021-10-01", "close": 92.27, "volume": 65667.0}, {"date": "2021-10-04", "close": 91.54, "volume": 28489.0}, {"date": "2021-10-05", "close": 92.14, "volume": 34920.0}, {"date": "2021-10-06", "close": 91.7, "volume": 80886.0}, {"date": "2021-10-07", "close": 92.87, "volume": 77006.0}, {"date": "2021-10-08", "close": 93.05, "volume": 138988.0}, {"date": "2021-10-11", "close": 92.86, "volume": 38369.0}, {"date": "2021-10-12", "close": 92.38, "volume": 43770.0}, {"date": "2021-10-13", "close": 92.52, "volume": 58570.0}, {"date": "2021-10-14", "close": 93.83, "volume": 34098.0}, {"date": "2021-10-15", "close": 94.06, "volume": 61437.0}, {"date": "2021-10-18", "close": 94.02, "volume": 129998.0}, {"date": "2021-10-19", "close": 94.82, "volume": 91683.0}, {"date": "2021-10-20", "close": 95.47, "volume": 125763.0}, {"date": "2021-10-21", "close": 95.22, "volume": 122915.0}, {"date": "2021-10-22", "close": 95.22, "volume": 29114.0}, {"date": "2021-10-25", "close": 96.33, "volume": 118287.0}, {"date": "2021-10-26", "close": 95.57, "volume": 65357.0}, {"date": "2021-10-27", "close": 94.55, "volume": 94896.0}, {"date": "2021-10-28", "close": 95.68, "volume": 30205.0}, {"date": "2021-10-29", "close": 95.69, "volume": 62436.0}, {"date": "2021-11-01", "close": 96.29, "volume": 82354.0}, {"date": "2021-11-02", "close": 95.25, "volume": 54719.0}, {"date": "2021-11-03", "close": 96.2, "volume": 22575.0}, {"date": "2021-11-04", "close": 96.67, "volume": 39639.0}, {"date": "2021-11-05", "close": 96.79, "volume": 76104.0}, {"date": "2021-11-08", "close": 96.79, "volume": 34251.0}, {"date": "2021-11-09", "close": 96.78, "volume": 36371.0}, {"date": "2021-11-10", "close": 95.89, "volume": 77862.0}, {"date": "2021-11-11", "close": 96.02, "volume": 22839.0}, {"date": "2021-11-12", "close": 96.63, "volume": 19309.0}, {"date": "2021-11-15", "close": 96.36, "volume": 27602.0}, {"date": "2021-11-16", "close": 96.59, "volume": 27171.0}, {"date": "2021-11-17", "close": 95.9, "volume": 34720.0}, {"date": "2021-11-18", "close": 96.28, "volume": 90715.0}, {"date": "2021-11-19", "close": 95.31, "volume": 30353.0}, {"date": "2021-11-22", "close": 95.37, "volume": 85302.0}, {"date": "2021-11-23", "close": 95.19, "volume": 86042.0}, {"date": "2021-11-24", "close": 95.09, "volume": 37209.0}, {"date": "2021-11-26", "close": 92.7, "volume": 42503.0}, {"date": "2021-11-29", "close": 92.97, "volume": 62685.0}, {"date": "2021-11-30", "close": 90.8, "volume": 82291.0}, {"date": "2021-12-01", "close": 89.97, "volume": 109951.0}, {"date": "2021-12-02", "close": 91.3846, "volume": 118207.0}, {"date": "2021-12-03", "close": 90.98, "volume": 113848.0}, {"date": "2021-12-06", "close": 92.01, "volume": 51181.0}, {"date": "2021-12-07", "close": 93.85, "volume": 37937.0}, {"date": "2021-12-08", "close": 94.29, "volume": 16559.0}, {"date": "2021-12-09", "close": 93.6, "volume": 66033.0}, {"date": "2021-12-10", "close": 94.05, "volume": 32039.0}, {"date": "2021-12-13", "close": 93.25, "volume": 44177.0}, {"date": "2021-12-14", "close": 92.9, "volume": 20574.0}, {"date": "2021-12-15", "close": 93.51, "volume": 35667.0}, {"date": "2021-12-16", "close": 94.01, "volume": 64339.0}, {"date": "2021-12-17", "close": 93.58, "volume": 53407.0}, {"date": "2021-12-20", "close": 90.63, "volume": 119050.0}, {"date": "2021-12-21", "close": 92.55, "volume": 62884.0}, {"date": "2021-12-22", "close": 93.26, "volume": 85839.0}, {"date": "2021-12-23", "close": 94.2, "volume": 61700.0}, {"date": "2021-12-27", "close": 95.46, "volume": 65645.0}, {"date": "2021-12-28", "close": 95.47, "volume": 89146.0}, {"date": "2021-12-29", "close": 95.41, "volume": 26870.0}, {"date": "2021-12-30", "close": 95.24, "volume": 63523.0}, {"date": "2021-12-31", "close": 95.42, "volume": 18090.0}, {"date": "2022-01-03", "close": 95.04, "volume": 73595.0}, {"date": "2022-01-04", "close": 95.3, "volume": 120025.0}, {"date": "2022-01-05", "close": 93.96, "volume": 136510.0}, {"date": "2022-01-06", "close": 94.03, "volume": 120258.0}, {"date": "2022-01-07", "close": 93.95, "volume": 35732.0}, {"date": "2022-01-10", "close": 93.9, "volume": 57827.0}, {"date": "2022-01-11", "close": 95.15, "volume": 79653.0}, {"date": "2022-01-12", "close": 95.9, "volume": 99182.0}, {"date": "2022-01-13", "close": 95.43, "volume": 43826.0}, {"date": "2022-01-14", "close": 95.6, "volume": 23010.0}, {"date": "2022-01-18", "close": 94.99, "volume": 77726.0}, {"date": "2022-01-19", "close": 94.2, "volume": 58324.0}, {"date": "2022-01-20", "close": 92.84, "volume": 44659.0}, {"date": "2022-01-21", "close": 91.98, "volume": 64853.0}, {"date": "2022-01-24", "close": 91.79, "volume": 81489.0}, {"date": "2022-01-25", "close": 90.99, "volume": 59503.0}, {"date": "2022-01-26", "close": 90.81, "volume": 44646.0}, {"date": "2022-01-27", "close": 90.88, "volume": 56683.0}, {"date": "2022-01-28", "close": 91.87, "volume": 38667.0}, {"date": "2022-01-31", "close": 93.2, "volume": 61454.0}, {"date": "2022-02-01", "close": 94.19, "volume": 167669.0}, {"date": "2022-02-02", "close": 94.67, "volume": 271531.0}, {"date": "2022-02-03", "close": 93.46, "volume": 68303.0}, {"date": "2022-02-04", "close": 93.73, "volume": 52468.0}, {"date": "2022-02-07", "close": 94.25, "volume": 38357.0}, {"date": "2022-02-08", "close": 95.5, "volume": 80805.0}, {"date": "2022-02-09", "close": 97.0, "volume": 59548.0}, {"date": "2022-02-10", "close": 96.92, "volume": 73767.0}, {"date": "2022-02-11", "close": 96.72, "volume": 71331.0}, {"date": "2022-02-14", "close": 95.36, "volume": 117061.0}, {"date": "2022-02-15", "close": 96.76, "volume": 52870.0}, {"date": "2022-02-16", "close": 97.06, "volume": 173168.0}, {"date": "2022-02-17", "close": 96.11, "volume": 59986.0}, {"date": "2022-02-18", "close": 94.75, "volume": 87879.0}, {"date": "2022-02-22", "close": 93.49, "volume": 86785.0}, {"date": "2022-02-23", "close": 92.15, "volume": 63521.0}, {"date": "2022-02-24", "close": 92.94, "volume": 134205.0}, {"date": "2022-02-25", "close": 95.68, "volume": 57315.0}, {"date": "2022-02-28", "close": 96.22, "volume": 121606.0}, {"date": "2022-03-01", "close": 95.47, "volume": 175855.0}, {"date": "2022-03-02", "close": 97.74, "volume": 279392.0}, {"date": "2022-03-03", "close": 98.24, "volume": 198685.0}, {"date": "2022-03-04", "close": 98.7, "volume": 588174.0}, {"date": "2022-03-07", "close": 97.29, "volume": 476006.0}, {"date": "2022-03-08", "close": 95.65, "volume": 569117.0}, {"date": "2022-03-09", "close": 97.44, "volume": 439018.0}, {"date": "2022-03-10", "close": 99.16, "volume": 198570.0}, {"date": "2022-03-11", "close": 98.38, "volume": 516777.0}, {"date": "2022-03-14", "close": 97.5, "volume": 159616.0}, {"date": "2022-03-15", "close": 98.31, "volume": 277951.0}, {"date": "2022-03-16", "close": 99.1, "volume": 353833.0}, {"date": "2022-03-17", "close": 101.0, "volume": 285044.0}, {"date": "2022-03-18", "close": 102.29, "volume": 264263.0}, {"date": "2022-03-21", "close": 104.16, "volume": 418468.0}, {"date": "2022-03-22", "close": 104.81, "volume": 474874.0}, {"date": "2022-03-23", "close": 104.66, "volume": 226051.0}, {"date": "2022-03-24", "close": 105.42, "volume": 279907.0}, {"date": "2022-03-25", "close": 106.8, "volume": 984025.0}, {"date": "2022-03-28", "close": 105.9, "volume": 449458.0}, {"date": "2022-03-29", "close": 104.67, "volume": 403291.0}, {"date": "2022-03-30", "close": 105.07, "volume": 165968.0}, {"date": "2022-03-31", "close": 104.54, "volume": 263014.0}, {"date": "2022-04-01", "close": 105.47, "volume": 275361.0}, {"date": "2022-04-04", "close": 105.52, "volume": 177605.0}, {"date": "2022-04-05", "close": 104.72, "volume": 273240.0}, {"date": "2022-04-06", "close": 104.42, "volume": 316880.0}, {"date": "2022-04-07", "close": 105.99, "volume": 235840.0}, {"date": "2022-04-08", "close": 107.39, "volume": 491253.0}, {"date": "2022-04-11", "close": 106.69, "volume": 420502.0}, {"date": "2022-04-12", "close": 106.45, "volume": 248388.0}, {"date": "2022-04-13", "close": 107.8, "volume": 368744.0}, {"date": "2022-04-14", "close": 107.72, "volume": 370253.0}, {"date": "2022-04-18", "close": 107.22, "volume": 395761.0}, {"date": "2022-04-19", "close": 107.75, "volume": 300075.0}, {"date": "2022-04-20", "close": 108.33, "volume": 721431.0}, {"date": "2022-04-21", "close": 105.7, "volume": 836949.0}, {"date": "2022-04-22", "close": 102.52, "volume": 378264.0}, {"date": "2022-04-25", "close": 100.71, "volume": 434820.0}, {"date": "2022-04-26", "close": 98.84, "volume": 311714.0}, {"date": "2022-04-27", "close": 99.72, "volume": 369777.0}, {"date": "2022-04-28", "close": 100.35, "volume": 187708.0}, {"date": "2022-04-29", "close": 98.58, "volume": 388624.0}, {"date": "2022-05-02", "close": 98.51, "volume": 296483.0}, {"date": "2022-05-03", "close": 100.06, "volume": 346173.0}, {"date": "2022-05-04", "close": 101.42, "volume": 264504.0}, {"date": "2022-05-05", "close": 98.19, "volume": 282317.0}, {"date": "2022-05-06", "close": 96.9, "volume": 330983.0}, {"date": "2022-05-09", "close": 92.63, "volume": 973178.0}, {"date": "2022-05-10", "close": 92.94, "volume": 842506.0}, {"date": "2022-05-11", "close": 92.42, "volume": 427793.0}, {"date": "2022-05-12", "close": 92.57, "volume": 326695.0}, {"date": "2022-05-13", "close": 95.33, "volume": 221706.0}, {"date": "2022-05-16", "close": 96.44, "volume": 799731.0}, {"date": "2022-05-17", "close": 98.72, "volume": 365686.0}, {"date": "2022-05-18", "close": 95.31, "volume": 271702.0}, {"date": "2022-05-19", "close": 95.9, "volume": 347069.0}, {"date": "2022-05-20", "close": 94.33, "volume": 339716.0}, {"date": "2022-05-23", "close": 96.48, "volume": 453607.0}, {"date": "2022-05-24", "close": 96.08, "volume": 198775.0}, {"date": "2022-05-25", "close": 96.74, "volume": 121960.0}, {"date": "2022-05-26", "close": 97.81, "volume": 309674.0}, {"date": "2022-05-27", "close": 99.28, "volume": 710861.0}, {"date": "2022-05-31", "close": 99.22, "volume": 365359.0}, {"date": "2022-06-01", "close": 97.58, "volume": 253993.0}, {"date": "2022-06-02", "close": 99.66, "volume": 148392.0}, {"date": "2022-06-03", "close": 98.32, "volume": 282915.0}, {"date": "2022-06-06", "close": 98.54, "volume": 224556.0}, {"date": "2022-06-07", "close": 98.64, "volume": 116169.0}, {"date": "2022-06-08", "close": 97.04, "volume": 243854.0}, {"date": "2022-06-09", "close": 95.11, "volume": 264645.0}, {"date": "2022-06-10", "close": 92.44, "volume": 589772.0}, {"date": "2022-06-13", "close": 89.75, "volume": 522827.0}, {"date": "2022-06-14", "close": 90.45, "volume": 335967.0}, {"date": "2022-06-15", "close": 91.06, "volume": 197178.0}, {"date": "2022-06-16", "close": 88.44, "volume": 221734.0}, {"date": "2022-06-17", "close": 88.04, "volume": 260556.0}, {"date": "2022-06-21", "close": 89.62, "volume": 259534.0}, {"date": "2022-06-22", "close": 88.15, "volume": 220358.0}, {"date": "2022-06-23", "close": 84.92, "volume": 987916.0}, {"date": "2022-06-24", "close": 87.27, "volume": 333920.0}, {"date": "2022-06-27", "close": 88.52, "volume": 193283.0}, {"date": "2022-06-28", "close": 88.17, "volume": 140522.0}, {"date": "2022-06-29", "close": 87.46, "volume": 108798.0}, {"date": "2022-06-30", "close": 86.48, "volume": 214825.0}, {"date": "2022-07-01", "close": 86.69, "volume": 266648.0}, {"date": "2022-07-05", "close": 84.44, "volume": 484882.0}, {"date": "2022-07-06", "close": 84.09, "volume": 532121.0}, {"date": "2022-07-07", "close": 86.17, "volume": 240942.0}, {"date": "2022-07-08", "close": 86.04, "volume": 149419.0}, {"date": "2022-07-11", "close": 84.67, "volume": 125310.0}, {"date": "2022-07-12", "close": 84.1, "volume": 196463.0}, {"date": "2022-07-13", "close": 84.03, "volume": 76944.0}, {"date": "2022-07-14", "close": 82.44, "volume": 293427.0}, {"date": "2022-07-15", "close": 83.74, "volume": 172730.0}, {"date": "2022-07-18", "close": 83.94, "volume": 177567.0}, {"date": "2022-07-19", "close": 86.89, "volume": 278718.0}, {"date": "2022-07-20", "close": 87.01, "volume": 108020.0}, {"date": "2022-07-21", "close": 87.39, "volume": 110231.0}, {"date": "2022-07-22", "close": 86.76, "volume": 136179.0}, {"date": "2022-07-25", "close": 88.49, "volume": 156225.0}, {"date": "2022-07-26", "close": 88.26, "volume": 114023.0}, {"date": "2022-07-27", "close": 89.75, "volume": 138957.0}, {"date": "2022-07-28", "close": 90.26, "volume": 104467.0}, {"date": "2022-07-29", "close": 91.91, "volume": 164843.0}, {"date": "2022-08-01", "close": 91.27, "volume": 551519.0}, {"date": "2022-08-02", "close": 90.65, "volume": 152860.0}, {"date": "2022-08-03", "close": 91.04, "volume": 242182.0}, {"date": "2022-08-04", "close": 90.52, "volume": 319147.0}, {"date": "2022-08-05", "close": 90.81, "volume": 106634.0}, {"date": "2022-08-08", "close": 90.65, "volume": 230625.0}, {"date": "2022-08-09", "close": 90.47, "volume": 131759.0}, {"date": "2022-08-10", "close": 92.1, "volume": 186506.0}, {"date": "2022-08-11", "close": 92.72, "volume": 86921.0}, {"date": "2022-08-12", "close": 94.43, "volume": 110299.0}, {"date": "2022-08-15", "close": 93.75, "volume": 85629.0}, {"date": "2022-08-16", "close": 94.01, "volume": 99793.0}, {"date": "2022-08-17", "close": 93.5, "volume": 73945.0}, {"date": "2022-08-18", "close": 93.38, "volume": 57812.0}, {"date": "2022-08-19", "close": 92.38, "volume": 102170.0}, {"date": "2022-08-22", "close": 91.74, "volume": 82534.0}, {"date": "2022-08-23", "close": 92.89, "volume": 85672.0}, {"date": "2022-08-24", "close": 93.66, "volume": 65713.0}, {"date": "2022-08-25", "close": 95.87, "volume": 71256.0}, {"date": "2022-08-26", "close": 94.13, "volume": 273443.0}, {"date": "2022-08-29", "close": 93.51, "volume": 168717.0}, {"date": "2022-08-30", "close": 91.44, "volume": 122918.0}, {"date": "2022-08-31", "close": 90.54, "volume": 214381.0}, {"date": "2022-09-01", "close": 89.7, "volume": 146111.0}, {"date": "2022-09-02", "close": 89.83, "volume": 58523.0}, {"date": "2022-09-06", "close": 88.78, "volume": 82285.0}, {"date": "2022-09-07", "close": 89.65, "volume": 111053.0}, {"date": "2022-09-08", "close": 90.17, "volume": 52811.0}, {"date": "2022-09-09", "close": 92.25, "volume": 57916.0}, {"date": "2022-09-12", "close": 91.9, "volume": 62729.0}, {"date": "2022-09-13", "close": 89.75, "volume": 62928.0}, {"date": "2022-09-14", "close": 90.37, "volume": 163299.0}, {"date": "2022-09-15", "close": 88.79, "volume": 137044.0}, {"date": "2022-09-16", "close": 87.61, "volume": 110880.0}, {"date": "2022-09-19", "close": 89.11, "volume": 95695.0}, {"date": "2022-09-20", "close": 87.9, "volume": 98340.0}, {"date": "2022-09-21", "close": 86.71, "volume": 94600.0}, {"date": "2022-09-22", "close": 86.17, "volume": 152222.0}, {"date": "2022-09-23", "close": 82.73, "volume": 215677.0}, {"date": "2022-09-26", "close": 81.3, "volume": 141038.0}, {"date": "2022-09-27", "close": 81.66, "volume": 90801.0}, {"date": "2022-09-28", "close": 83.07, "volume": 221799.0}, {"date": "2022-09-29", "close": 81.34, "volume": 147474.0}, {"date": "2022-09-30", "close": 80.68, "volume": 84908.0}, {"date": "2022-10-03", "close": 82.82, "volume": 68994.0}, {"date": "2022-10-04", "close": 85.74, "volume": 94963.0}, {"date": "2022-10-05", "close": 84.72, "volume": 54092.0}, {"date": "2022-10-06", "close": 84.25, "volume": 86459.0}, {"date": "2022-10-07", "close": 82.94, "volume": 70518.0}, {"date": "2022-10-10", "close": 83.51, "volume": 55697.0}, {"date": "2022-10-11", "close": 82.9, "volume": 64302.0}, {"date": "2022-10-12", "close": 82.49, "volume": 96363.0}, {"date": "2022-10-13", "close": 84.96, "volume": 71533.0}, {"date": "2022-10-14", "close": 81.18, "volume": 66066.0}, {"date": "2022-10-17", "close": 83.31, "volume": 103730.0}, {"date": "2022-10-18", "close": 84.39, "volume": 73928.0}, {"date": "2022-10-19", "close": 84.01, "volume": 90667.0}, {"date": "2022-10-20", "close": 83.92, "volume": 54164.0}, {"date": "2022-10-21", "close": 85.8, "volume": 57451.0}, {"date": "2022-10-24", "close": 85.47, "volume": 67272.0}, {"date": "2022-10-25", "close": 87.24, "volume": 75252.0}, {"date": "2022-10-26", "close": 88.13, "volume": 72332.0}, {"date": "2022-10-27", "close": 88.38, "volume": 78248.0}, {"date": "2022-10-28", "close": 88.65, "volume": 65651.0}, {"date": "2022-10-31", "close": 88.85, "volume": 114459.0}, {"date": "2022-11-01", "close": 89.39, "volume": 46400.0}, {"date": "2022-11-02", "close": 87.78, "volume": 91786.0}, {"date": "2022-11-03", "close": 86.25, "volume": 55978.0}, {"date": "2022-11-04", "close": 87.64, "volume": 87718.0}, {"date": "2022-11-07", "close": 88.28, "volume": 94908.0}, {"date": "2022-11-08", "close": 89.72, "volume": 53561.0}, {"date": "2022-11-09", "close": 86.92, "volume": 50308.0}, {"date": "2022-11-10", "close": 90.3, "volume": 72100.0}, {"date": "2022-11-11", "close": 90.44, "volume": 79686.0}, {"date": "2022-11-14", "close": 90.45, "volume": 72415.0}, {"date": "2022-11-15", "close": 91.13, "volume": 46109.0}, {"date": "2022-11-16", "close": 90.09, "volume": 79625.0}, {"date": "2022-11-17", "close": 89.64, "volume": 171976.0}, {"date": "2022-11-18", "close": 89.7, "volume": 78064.0}, {"date": "2022-11-21", "close": 89.91, "volume": 58586.0}, {"date": "2022-11-22", "close": 91.26, "volume": 61618.0}, {"date": "2022-11-23", "close": 92.12, "volume": 44122.0}, {"date": "2022-11-25", "close": 92.66, "volume": 42828.0}, {"date": "2022-11-28", "close": 91.32, "volume": 75915.0}, {"date": "2022-11-29", "close": 91.87, "volume": 90429.0}, {"date": "2022-11-30", "close": 93.34, "volume": 88794.0}, {"date": "2022-12-01", "close": 92.35, "volume": 208160.0}, {"date": "2022-12-02", "close": 92.97, "volume": 101084.0}, {"date": "2022-12-05", "close": 90.83, "volume": 82995.0}, {"date": "2022-12-06", "close": 90.19, "volume": 52284.0}, {"date": "2022-12-07", "close": 90.05, "volume": 67335.0}, {"date": "2022-12-08", "close": 90.23, "volume": 36551.0}, {"date": "2022-12-09", "close": 89.95, "volume": 76588.0}, {"date": "2022-12-12", "close": 90.14, "volume": 183680.0}, {"date": "2022-12-13", "close": 90.72, "volume": 85816.0}, {"date": "2022-12-14", "close": 89.99, "volume": 72200.0}, {"date": "2022-12-15", "close": 88.08, "volume": 91204.0}, {"date": "2022-12-16", "close": 87.49, "volume": 71736.0}, {"date": "2022-12-19", "close": 85.14, "volume": 105757.0}, {"date": "2022-12-20", "close": 85.75, "volume": 104382.0}, {"date": "2022-12-21", "close": 86.61, "volume": 90505.0}, {"date": "2022-12-22", "close": 85.71, "volume": 72745.0}, {"date": "2022-12-23", "close": 86.39, "volume": 54923.0}, {"date": "2022-12-27", "close": 86.44, "volume": 61598.0}, {"date": "2022-12-28", "close": 85.31, "volume": 85896.0}, {"date": "2022-12-29", "close": 86.22, "volume": 79529.0}, {"date": "2022-12-30", "close": 85.84, "volume": 105116.0}, {"date": "2023-01-03", "close": 85.15, "volume": 76211.0}, {"date": "2023-01-04", "close": 85.38, "volume": 86938.0}, {"date": "2023-01-05", "close": 84.98, "volume": 66531.0}, {"date": "2023-01-06", "close": 87.3, "volume": 55778.0}, {"date": "2023-01-09", "close": 87.7, "volume": 55525.0}, {"date": "2023-01-10", "close": 88.37, "volume": 71847.0}, {"date": "2023-01-11", "close": 88.98, "volume": 49532.0}, {"date": "2023-01-12", "close": 90.12, "volume": 54545.0}, {"date": "2023-01-13", "close": 90.49, "volume": 81147.0}, {"date": "2023-01-17", "close": 90.53, "volume": 105350.0}, {"date": "2023-01-18", "close": 89.55, "volume": 114053.0}, {"date": "2023-01-19", "close": 89.18, "volume": 40195.0}, {"date": "2023-01-20", "close": 90.21, "volume": 103813.0}, {"date": "2023-01-23", "close": 90.48, "volume": 43916.0}, {"date": "2023-01-24", "close": 90.82, "volume": 61705.0}, {"date": "2023-01-25", "close": 90.89, "volume": 123155.0}, {"date": "2023-01-26", "close": 91.74, "volume": 71188.0}, {"date": "2023-01-27", "close": 91.52, "volume": 44512.0}, {"date": "2023-01-30", "close": 90.72, "volume": 108758.0}, {"date": "2023-01-31", "close": 91.93, "volume": 140884.0}, {"date": "2023-02-01", "close": 92.74, "volume": 60300.0}, {"date": "2023-02-02", "close": 91.53, "volume": 119212.0}, {"date": "2023-02-03", "close": 90.4, "volume": 72311.0}, {"date": "2023-02-06", "close": 89.88, "volume": 67942.0}, {"date": "2023-02-07", "close": 90.0, "volume": 51303.0}, {"date": "2023-02-08", "close": 89.8, "volume": 160700.0}, {"date": "2023-02-09", "close": 89.38, "volume": 90219.0}, {"date": "2023-02-10", "close": 90.05, "volume": 55746.0}, {"date": "2023-02-13", "close": 90.16, "volume": 70835.0}, {"date": "2023-02-14", "close": 90.34, "volume": 88417.0}, {"date": "2023-02-15", "close": 90.39, "volume": 48360.0}, {"date": "2023-02-16", "close": 90.18, "volume": 120318.0}, {"date": "2023-02-17", "close": 89.85, "volume": 36957.0}, {"date": "2023-02-21", "close": 88.78, "volume": 47822.0}, {"date": "2023-02-22", "close": 89.12, "volume": 57366.0}, {"date": "2023-02-23", "close": 89.96, "volume": 35167.0}, {"date": "2023-02-24", "close": 88.91, "volume": 54427.0}, {"date": "2023-02-27", "close": 89.39, "volume": 58298.0}, {"date": "2023-02-28", "close": 88.63, "volume": 32105.0}, {"date": "2023-03-01", "close": 88.96, "volume": 61370.0}, {"date": "2023-03-02", "close": 89.93, "volume": 29816.0}, {"date": "2023-03-03", "close": 90.66, "volume": 72937.0}, {"date": "2023-03-06", "close": 90.06, "volume": 35033.0}, {"date": "2023-03-07", "close": 88.48, "volume": 40134.0}, {"date": "2023-03-08", "close": 89.25, "volume": 42638.0}, {"date": "2023-03-09", "close": 87.42, "volume": 173981.0}, {"date": "2023-03-10", "close": 85.31, "volume": 91356.0}, {"date": "2023-03-13", "close": 84.45, "volume": 62154.0}, {"date": "2023-03-14", "close": 85.75, "volume": 133942.0}, {"date": "2023-03-15", "close": 83.28, "volume": 170862.0}, {"date": "2023-03-16", "close": 83.72, "volume": 71307.0}, {"date": "2023-03-17", "close": 82.73, "volume": 46462.0}, {"date": "2023-03-20", "close": 83.93, "volume": 118394.0}, {"date": "2023-03-21", "close": 85.46, "volume": 79872.0}, {"date": "2023-03-22", "close": 84.33, "volume": 71007.0}, {"date": "2023-03-23", "close": 83.72, "volume": 48799.0}, {"date": "2023-03-24", "close": 83.61, "volume": 53817.0}, {"date": "2023-03-27", "close": 84.51, "volume": 74670.0}, {"date": "2023-03-28", "close": 84.89, "volume": 46629.0}, {"date": "2023-03-29", "close": 85.74, "volume": 37810.0}, {"date": "2023-03-30", "close": 86.05, "volume": 62323.0}, {"date": "2023-03-31", "close": 86.86, "volume": 49444.0}, {"date": "2023-04-03", "close": 87.21, "volume": 62784.0}, {"date": "2023-04-04", "close": 85.99, "volume": 47029.0}, {"date": "2023-04-05", "close": 84.79, "volume": 65866.0}, {"date": "2023-04-06", "close": 84.02, "volume": 47326.0}, {"date": "2023-04-10", "close": 85.13, "volume": 62275.0}, {"date": "2023-04-11", "close": 86.23, "volume": 61254.0}, {"date": "2023-04-12", "close": 86.32, "volume": 65876.0}, {"date": "2023-04-13", "close": 87.13, "volume": 36076.0}, {"date": "2023-04-14", "close": 87.14, "volume": 38792.0}, {"date": "2023-04-17", "close": 87.76, "volume": 27146.0}, {"date": "2023-04-18", "close": 87.7867, "volume": 31792.0}, {"date": "2023-04-19", "close": 87.15, "volume": 92397.0}, {"date": "2023-04-20", "close": 86.69, "volume": 60721.0}, {"date": "2023-04-21", "close": 86.03, "volume": 141799.0}, {"date": "2023-04-24", "close": 86.34, "volume": 60881.0}, {"date": "2023-04-25", "close": 84.48, "volume": 116834.0}, {"date": "2023-04-26", "close": 84.42, "volume": 54925.0}, {"date": "2023-04-27", "close": 84.88, "volume": 91574.0}, {"date": "2023-04-28", "close": 85.4, "volume": 48135.0}, {"date": "2023-05-01", "close": 85.53, "volume": 68848.0}, {"date": "2023-05-02", "close": 84.56, "volume": 44975.0}, {"date": "2023-05-03", "close": 84.33, "volume": 51432.0}, {"date": "2023-05-04", "close": 83.05, "volume": 73745.0}, {"date": "2023-05-05", "close": 84.7, "volume": 32416.0}, {"date": "2023-05-08", "close": 83.86, "volume": 77148.0}, {"date": "2023-05-09", "close": 83.32, "volume": 75081.0}, {"date": "2023-05-10", "close": 83.51, "volume": 45039.0}, {"date": "2023-05-11", "close": 82.5, "volume": 58064.0}, {"date": "2023-05-12", "close": 82.1, "volume": 142262.0}, {"date": "2023-05-15", "close": 82.79, "volume": 153348.0}, {"date": "2023-05-16", "close": 81.34, "volume": 59729.0}, {"date": "2023-05-17", "close": 81.39, "volume": 114666.0}, {"date": "2023-05-18", "close": 81.6, "volume": 117661.0}, {"date": "2023-05-19", "close": 81.65, "volume": 61000.0}, {"date": "2023-05-22", "close": 81.57, "volume": 139189.0}, {"date": "2023-05-23", "close": 81.11, "volume": 64757.0}, {"date": "2023-05-24", "close": 79.71, "volume": 128765.0}, {"date": "2023-05-25", "close": 79.34, "volume": 98995.0}, {"date": "2023-05-26", "close": 79.28, "volume": 62146.0}, {"date": "2023-05-30", "close": 78.16, "volume": 105039.0}, {"date": "2023-05-31", "close": 77.15, "volume": 120209.0}, {"date": "2023-06-01", "close": 77.82, "volume": 63178.0}, {"date": "2023-06-02", "close": 79.89, "volume": 70973.0}, {"date": "2023-06-05", "close": 79.38, "volume": 55325.0}, {"date": "2023-06-06", "close": 80.41, "volume": 79785.0}, {"date": "2023-06-07", "close": 80.8581, "volume": 69536.0}, {"date": "2023-06-08", "close": 80.61, "volume": 207283.0}, {"date": "2023-06-09", "close": 80.11, "volume": 25381.0}, {"date": "2023-06-12", "close": 80.73, "volume": 69091.0}, {"date": "2023-06-13", "close": 82.02, "volume": 70130.0}, {"date": "2023-06-14", "close": 81.5, "volume": 75505.0}, {"date": "2023-06-15", "close": 82.8, "volume": 53571.0}, {"date": "2023-06-16", "close": 82.97, "volume": 26786.0}, {"date": "2023-06-20", "close": 81.55, "volume": 67459.0}, {"date": "2023-06-21", "close": 82.41, "volume": 86966.0}, {"date": "2023-06-22", "close": 81.82, "volume": 46999.0}, {"date": "2023-06-23", "close": 80.53, "volume": 69222.0}, {"date": "2023-06-26", "close": 81.01, "volume": 77567.0}, {"date": "2023-06-27", "close": 81.16, "volume": 103444.0}, {"date": "2023-06-28", "close": 80.71, "volume": 63242.0}, {"date": "2023-06-29", "close": 81.1, "volume": 117385.0}, {"date": "2023-06-30", "close": 81.73, "volume": 36707.0}, {"date": "2023-07-03", "close": 82.37, "volume": 17201.0}, {"date": "2023-07-05", "close": 81.92, "volume": 78360.0}, {"date": "2023-07-06", "close": 80.79, "volume": 33594.0}, {"date": "2023-07-07", "close": 82.15, "volume": 40335.0}, {"date": "2023-07-10", "close": 81.54, "volume": 31189.0}, {"date": "2023-07-11", "close": 82.79, "volume": 43631.0}, {"date": "2023-07-12", "close": 83.14, "volume": 42632.0}, {"date": "2023-07-13", "close": 83.94, "volume": 61768.0}, {"date": "2023-07-14", "close": 83.64, "volume": 63895.0}, {"date": "2023-07-17", "close": 83.73, "volume": 122578.0}, {"date": "2023-07-18", "close": 84.88, "volume": 91460.0}, {"date": "2023-07-19", "close": 85.56, "volume": 87930.0}, {"date": "2023-07-20", "close": 85.98, "volume": 85995.0}, {"date": "2023-07-21", "close": 86.21, "volume": 49213.0}, {"date": "2023-07-24", "close": 86.63, "volume": 393378.0}, {"date": "2023-07-25", "close": 87.54, "volume": 79098.0}, {"date": "2023-07-26", "close": 87.66, "volume": 49608.0}, {"date": "2023-07-27", "close": 86.89, "volume": 32080.0}, {"date": "2023-07-28", "close": 87.26, "volume": 57337.0}, {"date": "2023-07-31", "close": 87.43, "volume": 29906.0}, {"date": "2023-08-01", "close": 86.85, "volume": 47981.0}, {"date": "2023-08-02", "close": 86.1, "volume": 46096.0}, {"date": "2023-08-03", "close": 85.72, "volume": 26427.0}, {"date": "2023-08-04", "close": 85.89, "volume": 43699.0}, {"date": "2023-08-07", "close": 86.5, "volume": 34932.0}, {"date": "2023-08-08", "close": 86.36, "volume": 81090.0}, {"date": "2023-08-09", "close": 86.35, "volume": 54903.0}, {"date": "2023-08-10", "close": 85.94, "volume": 31702.0}, {"date": "2023-08-11", "close": 85.72, "volume": 34961.0}, {"date": "2023-08-14", "close": 85.06, "volume": 36704.0}, {"date": "2023-08-15", "close": 83.57, "volume": 37518.0}, {"date": "2023-08-16", "close": 82.75, "volume": 34424.0}, {"date": "2023-08-17", "close": 82.63, "volume": 32347.0}, {"date": "2023-08-18", "close": 82.19, "volume": 49843.0}, {"date": "2023-08-21", "close": 82.12, "volume": 74614.0}, {"date": "2023-08-22", "close": 81.37, "volume": 40154.0}, {"date": "2023-08-23", "close": 81.83, "volume": 84282.0}, {"date": "2023-08-24", "close": 81.27, "volume": 40036.0}, {"date": "2023-08-25", "close": 81.59, "volume": 53993.0}, {"date": "2023-08-28", "close": 82.44, "volume": 90099.0}, {"date": "2023-08-29", "close": 83.78, "volume": 40285.0}, {"date": "2023-08-30", "close": 83.9, "volume": 36731.0}, {"date": "2023-08-31", "close": 83.59, "volume": 31337.0}, {"date": "2023-09-01", "close": 84.29, "volume": 27486.0}, {"date": "2023-09-05", "close": 83.44, "volume": 37950.0}, {"date": "2023-09-06", "close": 82.6, "volume": 59035.0}, {"date": "2023-09-07", "close": 81.81, "volume": 60539.0}, {"date": "2023-09-08", "close": 81.44, "volume": 41226.0}, {"date": "2023-09-11", "close": 82.03, "volume": 49474.0}, {"date": "2023-09-12", "close": 82.36, "volume": 29411.0}, {"date": "2023-09-13", "close": 81.76, "volume": 42279.0}, {"date": "2023-09-14", "close": 83.01, "volume": 29523.0}, {"date": "2023-09-15", "close": 82.5, "volume": 59399.0}, {"date": "2023-09-18", "close": 81.86, "volume": 31963.0}, {"date": "2023-09-19", "close": 81.72, "volume": 35010.0}, {"date": "2023-09-20", "close": 81.33, "volume": 65736.0}, {"date": "2023-09-21", "close": 80.2, "volume": 52129.0}, {"date": "2023-09-22", "close": 79.54, "volume": 83829.0}, {"date": "2023-09-25", "close": 79.38, "volume": 49755.0}, {"date": "2023-09-26", "close": 78.6, "volume": 77688.0}, {"date": "2023-09-27", "close": 78.41, "volume": 75649.0}, {"date": "2023-09-28", "close": 78.88, "volume": 27433.0}, {"date": "2023-09-29", "close": 78.7, "volume": 25962.0}, {"date": "2023-10-02", "close": 77.21, "volume": 73684.0}, {"date": "2023-10-03", "close": 75.89, "volume": 79084.0}, {"date": "2023-10-04", "close": 75.95, "volume": 107966.0}, {"date": "2023-10-05", "close": 75.86, "volume": 115002.0}, {"date": "2023-10-06", "close": 76.26, "volume": 68789.0}, {"date": "2023-10-09", "close": 76.94, "volume": 44187.0}, {"date": "2023-10-10", "close": 77.95, "volume": 26877.0}, {"date": "2023-10-11", "close": 77.52, "volume": 103970.0}, {"date": "2023-10-12", "close": 76.41, "volume": 117550.0}, {"date": "2023-10-13", "close": 76.2, "volume": 20514.0}, {"date": "2023-10-16", "close": 76.85, "volume": 42711.0}, {"date": "2023-10-17", "close": 77.47, "volume": 56886.0}, {"date": "2023-10-18", "close": 75.99, "volume": 35814.0}, {"date": "2023-10-19", "close": 75.29, "volume": 93917.0}, {"date": "2023-10-20", "close": 74.05, "volume": 102314.0}, {"date": "2023-10-23", "close": 72.94, "volume": 51431.0}, {"date": "2023-10-24", "close": 72.98, "volume": 58706.0}, {"date": "2023-10-25", "close": 72.5696, "volume": 71828.0}, {"date": "2023-10-26", "close": 72.61, "volume": 46950.0}, {"date": "2023-10-27", "close": 72.16, "volume": 212659.0}, {"date": "2023-10-30", "close": 72.95, "volume": 54600.0}, {"date": "2023-10-31", "close": 72.4, "volume": 73801.0}, {"date": "2023-11-01", "close": 72.24, "volume": 47300.0}, {"date": "2023-11-02", "close": 74.08, "volume": 279134.0}, {"date": "2023-11-03", "close": 75.14, "volume": 56952.0}, {"date": "2023-11-06", "close": 74.13, "volume": 95284.0}, {"date": "2023-11-07", "close": 73.2, "volume": 136507.0}, {"date": "2023-11-08", "close": 73.42, "volume": 96253.0}, {"date": "2023-11-09", "close": 72.91, "volume": 46324.0}, {"date": "2023-11-10", "close": 72.73, "volume": 39512.0}, {"date": "2023-11-13", "close": 72.81, "volume": 21310.0}, {"date": "2023-11-14", "close": 74.86, "volume": 53665.0}, {"date": "2023-11-15", "close": 75.67, "volume": 45143.0}, {"date": "2023-11-16", "close": 74.89, "volume": 30550.0}, {"date": "2023-11-17", "close": 75.49, "volume": 35500.0}, {"date": "2023-11-20", "close": 74.67, "volume": 104269.0}, {"date": "2023-11-21", "close": 74.28, "volume": 45601.0}, {"date": "2023-11-22", "close": 73.98, "volume": 37213.0}, {"date": "2023-11-24", "close": 74.34, "volume": 51260.0}, {"date": "2023-11-27", "close": 73.55, "volume": 57576.0}, {"date": "2023-11-28", "close": 73.47, "volume": 108708.0}, {"date": "2023-11-29", "close": 73.4351, "volume": 47921.0}, {"date": "2023-11-30", "close": 73.47, "volume": 88048.0}, {"date": "2023-12-01", "close": 74.67, "volume": 66567.0}, {"date": "2023-12-04", "close": 74.0, "volume": 51013.0}, {"date": "2023-12-05", "close": 73.15, "volume": 61528.0}, {"date": "2023-12-06", "close": 73.46, "volume": 140612.0}, {"date": "2023-12-07", "close": 73.83, "volume": 70165.0}, {"date": "2023-12-08", "close": 73.99, "volume": 37626.0}, {"date": "2023-12-11", "close": 74.24, "volume": 92429.0}, {"date": "2023-12-12", "close": 73.48, "volume": 48835.0}, {"date": "2023-12-13", "close": 75.56, "volume": 66366.0}, {"date": "2023-12-14", "close": 76.97, "volume": 116797.0}, {"date": "2023-12-15", "close": 76.2, "volume": 101111.0}, {"date": "2023-12-18", "close": 73.9, "volume": 98704.0}, {"date": "2023-12-19", "close": 75.27, "volume": 66922.0}, {"date": "2023-12-20", "close": 74.02, "volume": 172350.0}, {"date": "2023-12-21", "close": 75.09, "volume": 177042.0}, {"date": "2023-12-22", "close": 75.34, "volume": 75063.0}, {"date": "2023-12-26", "close": 75.84, "volume": 75107.0}, {"date": "2023-12-27", "close": 76.24, "volume": 81377.0}, {"date": "2023-12-28", "close": 76.22, "volume": 64194.0}, {"date": "2023-12-29", "close": 76.18, "volume": 172673.0}, {"date": "2024-01-02", "close": 76.24, "volume": 38952.0}, {"date": "2024-01-03", "close": 75.53, "volume": 49813.0}, {"date": "2024-01-04", "close": 75.45, "volume": 54997.0}, {"date": "2024-01-05", "close": 75.48, "volume": 103746.0}, {"date": "2024-01-08", "close": 75.71, "volume": 41716.0}, {"date": "2024-01-09", "close": 74.87, "volume": 56886.0}, {"date": "2024-01-10", "close": 74.5, "volume": 67680.0}, {"date": "2024-01-11", "close": 74.03, "volume": 68919.0}, {"date": "2024-01-12", "close": 73.8, "volume": 28035.0}, {"date": "2024-01-16", "close": 72.57, "volume": 54917.0}, {"date": "2024-01-17", "close": 71.85, "volume": 55934.0}, {"date": "2024-01-18", "close": 71.87, "volume": 30143.0}, {"date": "2024-01-19", "close": 72.18, "volume": 76825.0}, {"date": "2024-01-22", "close": 71.04, "volume": 59550.0}, {"date": "2024-01-23", "close": 71.32, "volume": 147849.0}, {"date": "2024-01-24", "close": 71.27, "volume": 271431.0}, {"date": "2024-01-25", "close": 71.34, "volume": 41201.0}, {"date": "2024-01-26", "close": 71.82, "volume": 42101.0}, {"date": "2024-01-29", "close": 72.15, "volume": 70715.0}, {"date": "2024-01-30", "close": 71.96, "volume": 42857.0}, {"date": "2024-01-31", "close": 70.89, "volume": 72741.0}, {"date": "2024-02-01", "close": 72.5, "volume": 79188.0}, {"date": "2024-02-02", "close": 72.18, "volume": 54212.0}, {"date": "2024-02-05", "close": 71.5, "volume": 52110.0}, {"date": "2024-02-06", "close": 72.01, "volume": 51910.0}, {"date": "2024-02-07", "close": 71.88, "volume": 71378.0}, {"date": "2024-02-08", "close": 71.16, "volume": 34540.0}, {"date": "2024-02-09", "close": 71.27, "volume": 54252.0}, {"date": "2024-02-12", "close": 72.19, "volume": 59272.0}, {"date": "2024-02-13", "close": 70.31, "volume": 99620.0}, {"date": "2024-02-14", "close": 71.08, "volume": 76481.0}, {"date": "2024-02-15", "close": 71.67, "volume": 57741.0}, {"date": "2024-02-16", "close": 71.68, "volume": 52238.0}, {"date": "2024-02-20", "close": 71.4, "volume": 52506.0}, {"date": "2024-02-21", "close": 71.57, "volume": 72520.0}, {"date": "2024-02-22", "close": 72.55, "volume": 75962.0}, {"date": "2024-02-23", "close": 72.78, "volume": 36739.0}, {"date": "2024-02-26", "close": 72.59, "volume": 39784.0}, {"date": "2024-02-27", "close": 72.68, "volume": 52955.0}, {"date": "2024-02-28", "close": 72.53, "volume": 32294.0}, {"date": "2024-02-29", "close": 72.58, "volume": 82712.0}, {"date": "2024-03-01", "close": 72.84, "volume": 93237.0}, {"date": "2024-03-04", "close": 71.99, "volume": 67252.0}, {"date": "2024-03-05", "close": 71.53, "volume": 46530.0}, {"date": "2024-03-06", "close": 72.34, "volume": 54547.0}, {"date": "2024-03-07", "close": 72.85, "volume": 47713.0}, {"date": "2024-03-08", "close": 72.71, "volume": 42931.0}, {"date": "2024-03-11", "close": 73.11, "volume": 37800.0}, {"date": "2024-03-12", "close": 73.05, "volume": 88056.0}, {"date": "2024-03-13", "close": 73.37, "volume": 67681.0}, {"date": "2024-03-14", "close": 72.86, "volume": 57812.0}, {"date": "2024-03-15", "close": 73.16, "volume": 73457.0}, {"date": "2024-03-18", "close": 73.36, "volume": 102300.0}, {"date": "2024-03-19", "close": 73.56, "volume": 20892.0}, {"date": "2024-03-20", "close": 74.41, "volume": 69487.0}, {"date": "2024-03-21", "close": 74.5, "volume": 124798.0}, {"date": "2024-03-22", "close": 73.91, "volume": 77450.0}, {"date": "2024-03-25", "close": 73.82, "volume": 75361.0}, {"date": "2024-03-26", "close": 73.66, "volume": 49294.0}, {"date": "2024-03-27", "close": 74.97, "volume": 29538.0}, {"date": "2024-03-28", "close": 75.13, "volume": 120347.0}, {"date": "2024-04-01", "close": 74.59, "volume": 61078.0}, {"date": "2024-04-02", "close": 74.32, "volume": 49569.0}, {"date": "2024-04-03", "close": 74.75, "volume": 40811.0}, {"date": "2024-04-04", "close": 74.97, "volume": 61625.0}, {"date": "2024-04-05", "close": 75.11, "volume": 67056.0}, {"date": "2024-04-08", "close": 74.89, "volume": 60907.0}, {"date": "2024-04-09", "close": 75.54, "volume": 51207.0}, {"date": "2024-04-10", "close": 74.7, "volume": 67197.0}, {"date": "2024-04-11", "close": 74.25, "volume": 83657.0}, {"date": "2024-04-12", "close": 71.97, "volume": 234609.0}, {"date": "2024-04-15", "close": 71.45, "volume": 94322.0}, {"date": "2024-04-16", "close": 70.77, "volume": 114555.0}, {"date": "2024-04-17", "close": 70.81, "volume": 56630.0}, {"date": "2024-04-18", "close": 71.29, "volume": 42002.0}, {"date": "2024-04-19", "close": 71.52, "volume": 117290.0}, {"date": "2024-04-22", "close": 71.69, "volume": 34491.0}, {"date": "2024-04-23", "close": 71.97, "volume": 43363.0}, {"date": "2024-04-24", "close": 71.68, "volume": 95067.0}, {"date": "2024-04-25", "close": 71.6, "volume": 41545.0}, {"date": "2024-04-26", "close": 71.78, "volume": 56957.0}, {"date": "2024-04-29", "close": 72.67, "volume": 76398.0}, {"date": "2024-04-30", "close": 71.47, "volume": 48551.0}, {"date": "2024-05-01", "close": 70.96, "volume": 55120.0}, {"date": "2024-05-02", "close": 72.22, "volume": 106144.0}, {"date": "2024-05-03", "close": 72.71, "volume": 37812.0}, {"date": "2024-05-06", "close": 72.765, "volume": 64230.0}, {"date": "2024-05-07", "close": 73.74, "volume": 38143.0}, {"date": "2024-05-08", "close": 73.45, "volume": 25413.0}, {"date": "2024-05-09", "close": 74.48, "volume": 43910.0}, {"date": "2024-05-10", "close": 74.53, "volume": 45075.0}, {"date": "2024-05-13", "close": 74.33, "volume": 169348.0}, {"date": "2024-05-14", "close": 74.68, "volume": 47362.0}, {"date": "2024-05-15", "close": 74.82, "volume": 68592.0}, {"date": "2024-05-16", "close": 74.44, "volume": 63008.0}, {"date": "2024-05-17", "close": 74.35, "volume": 38820.0}, {"date": "2024-05-20", "close": 74.39, "volume": 48768.0}, {"date": "2024-05-21", "close": 74.09, "volume": 45706.0}, {"date": "2024-05-22", "close": 73.87, "volume": 87271.0}, {"date": "2024-05-23", "close": 72.84, "volume": 37739.0}, {"date": "2024-05-24", "close": 72.68, "volume": 97453.0}, {"date": "2024-05-28", "close": 72.78, "volume": 39242.0}, {"date": "2024-05-29", "close": 71.28, "volume": 34794.0}, {"date": "2024-05-30", "close": 71.9, "volume": 22757.0}, {"date": "2024-05-31", "close": 72.64, "volume": 46350.0}, {"date": "2024-06-03", "close": 72.49, "volume": 106584.0}, {"date": "2024-06-04", "close": 71.99, "volume": 30417.0}, {"date": "2024-06-05", "close": 71.8, "volume": 49327.0}, {"date": "2024-06-06", "close": 72.23, "volume": 54759.0}, {"date": "2024-06-07", "close": 71.56, "volume": 31391.0}, {"date": "2024-06-10", "close": 71.45, "volume": 35742.0}, {"date": "2024-06-11", "close": 70.77, "volume": 49446.0}, {"date": "2024-06-12", "close": 70.88, "volume": 57967.0}, {"date": "2024-06-13", "close": 70.34, "volume": 43543.0}, {"date": "2024-06-14", "close": 69.89, "volume": 58998.0}, {"date": "2024-06-17", "close": 70.03, "volume": 61891.0}, {"date": "2024-06-18", "close": 70.06, "volume": 68781.0}, {"date": "2024-06-20", "close": 70.07, "volume": 53895.0}, {"date": "2024-06-21", "close": 70.2, "volume": 26435.0}, {"date": "2024-06-24", "close": 71.16, "volume": 68114.0}, {"date": "2024-06-25", "close": 70.4, "volume": 49551.0}, {"date": "2024-06-26", "close": 70.56, "volume": 20502.0}, {"date": "2024-06-27", "close": 70.34, "volume": 20456.0}, {"date": "2024-06-28", "close": 70.12, "volume": 71770.0}, {"date": "2024-07-01", "close": 69.38, "volume": 64527.0}, {"date": "2024-07-02", "close": 69.61, "volume": 37830.0}, {"date": "2024-07-03", "close": 69.99, "volume": 19609.0}, {"date": "2024-07-05", "close": 69.63, "volume": 20898.0}, {"date": "2024-07-08", "close": 69.41, "volume": 59922.0}, {"date": "2024-07-09", "close": 68.74, "volume": 52162.0}, {"date": "2024-07-10", "close": 69.15, "volume": 49947.0}, {"date": "2024-07-11", "close": 70.33, "volume": 41913.0}, {"date": "2024-07-12", "close": 70.99, "volume": 27210.0}, {"date": "2024-07-15", "close": 70.76, "volume": 38056.0}, {"date": "2024-07-16", "close": 71.96, "volume": 35568.0}, {"date": "2024-07-17", "close": 72.81, "volume": 42083.0}, {"date": "2024-07-18", "close": 72.12, "volume": 70980.0}, {"date": "2024-07-19", "close": 71.54, "volume": 50887.0}, {"date": "2024-07-22", "close": 71.94, "volume": 26683.0}, {"date": "2024-07-23", "close": 71.04, "volume": 87082.0}, {"date": "2024-07-24", "close": 70.76, "volume": 39933.0}, {"date": "2024-07-25", "close": 71.78, "volume": 28893.0}, {"date": "2024-07-26", "close": 72.31, "volume": 33706.0}, {"date": "2024-07-29", "close": 71.87, "volume": 37516.0}, {"date": "2024-07-30", "close": 71.91, "volume": 35729.0}, {"date": "2024-07-31", "close": 71.94, "volume": 117147.0}, {"date": "2024-08-01", "close": 70.59, "volume": 81508.0}, {"date": "2024-08-02", "close": 69.52, "volume": 34844.0}, {"date": "2024-08-05", "close": 68.44, "volume": 111065.0}, {"date": "2024-08-06", "close": 68.63, "volume": 80768.0}, {"date": "2024-08-07", "close": 68.92, "volume": 88586.0}, {"date": "2024-08-08", "close": 69.97, "volume": 31122.0}, {"date": "2024-08-09", "close": 69.76, "volume": 52769.0}, {"date": "2024-08-12", "close": 69.38, "volume": 30696.0}, {"date": "2024-08-13", "close": 70.63, "volume": 64787.0}, {"date": "2024-08-14", "close": 70.35, "volume": 26257.0}, {"date": "2024-08-15", "close": 71.5, "volume": 63294.0}, {"date": "2024-08-16", "close": 72.15, "volume": 18092.0}, {"date": "2024-08-19", "close": 72.46, "volume": 77197.0}, {"date": "2024-08-20", "close": 71.77, "volume": 65532.0}, {"date": "2024-08-21", "close": 72.44, "volume": 48074.0}, {"date": "2024-08-22", "close": 71.74, "volume": 71360.0}, {"date": "2024-08-23", "close": 73.11, "volume": 103929.0}, {"date": "2024-08-26", "close": 73.23, "volume": 30247.0}, {"date": "2024-08-27", "close": 73.17, "volume": 60222.0}, {"date": "2024-08-28", "close": 73.09, "volume": 52169.0}, {"date": "2024-08-29", "close": 73.36, "volume": 63246.0}, {"date": "2024-08-30", "close": 73.55, "volume": 29809.0}, {"date": "2024-09-03", "close": 72.27, "volume": 47419.0}, {"date": "2024-09-04", "close": 72.88, "volume": 62545.0}, {"date": "2024-09-05", "close": 72.48, "volume": 78253.0}, {"date": "2024-09-06", "close": 72.0, "volume": 74713.0}, {"date": "2024-09-09", "close": 72.26, "volume": 45264.0}, {"date": "2024-09-10", "close": 71.31, "volume": 332259.0}, {"date": "2024-09-11", "close": 71.3, "volume": 57200.0}, {"date": "2024-09-12", "close": 71.49, "volume": 110091.0}, {"date": "2024-09-13", "close": 72.3, "volume": 61300.0}, {"date": "2024-09-16", "close": 72.55, "volume": 47184.0}, {"date": "2024-09-17", "close": 73.03, "volume": 42671.0}, {"date": "2024-09-18", "close": 73.2557, "volume": 50144.0}, {"date": "2024-09-19", "close": 74.55, "volume": 50643.0}, {"date": "2024-09-20", "close": 73.61, "volume": 101945.0}, {"date": "2024-09-23", "close": 73.79, "volume": 40531.0}, {"date": "2024-09-24", "close": 74.29, "volume": 70356.0}, {"date": "2024-09-25", "close": 73.13, "volume": 41450.0}, {"date": "2024-09-26", "close": 74.73, "volume": 87146.0}, {"date": "2024-09-27", "close": 75.62, "volume": 107295.0}, {"date": "2024-09-30", "close": 75.51, "volume": 52119.0}, {"date": "2024-10-01", "close": 75.39, "volume": 39824.0}, {"date": "2024-10-02", "close": 75.41, "volume": 29775.0}, {"date": "2024-10-03", "close": 74.61, "volume": 22567.0}, {"date": "2024-10-04", "close": 74.89, "volume": 22244.0}, {"date": "2024-10-07", "close": 74.44, "volume": 24768.0}, {"date": "2024-10-08", "close": 73.4975, "volume": 22031.0}, {"date": "2024-10-09", "close": 73.3085, "volume": 40598.0}, {"date": "2024-10-10", "close": 73.4, "volume": 19575.0}, {"date": "2024-10-11", "close": 73.8171, "volume": 31795.0}, {"date": "2024-10-14", "close": 73.63, "volume": 49252.0}, {"date": "2024-10-15", "close": 72.86, "volume": 127411.0}, {"date": "2024-10-16", "close": 73.38, "volume": 55338.0}, {"date": "2024-10-17", "close": 73.01, "volume": 58522.0}, {"date": "2024-10-18", "close": 73.07, "volume": 39239.0}, {"date": "2024-10-21", "close": 72.26, "volume": 43417.0}, {"date": "2024-10-22", "close": 72.15, "volume": 55019.0}, {"date": "2024-10-23", "close": 72.12, "volume": 59676.0}, {"date": "2024-10-24", "close": 72.0635, "volume": 32253.0}, {"date": "2024-10-25", "close": 72.15, "volume": 179445.0}, {"date": "2024-10-28", "close": 72.7, "volume": 82986.0}, {"date": "2024-10-29", "close": 71.8101, "volume": 28800.0}, {"date": "2024-10-30", "close": 72.05, "volume": 33852.0}, {"date": "2024-10-31", "close": 71.57, "volume": 74454.0}, {"date": "2024-11-01", "close": 71.48, "volume": 29058.0}, {"date": "2024-11-04", "close": 72.02, "volume": 74801.0}, {"date": "2024-11-05", "close": 72.1, "volume": 36877.0}, {"date": "2024-11-06", "close": 71.53, "volume": 71974.0}, {"date": "2024-11-07", "close": 71.9, "volume": 45238.0}, {"date": "2024-11-08", "close": 70.9, "volume": 42777.0}, {"date": "2024-11-11", "close": 71.12, "volume": 42691.0}, {"date": "2024-11-12", "close": 69.55, "volume": 177222.0}, {"date": "2024-11-13", "close": 69.23, "volume": 112416.0}, {"date": "2024-11-14", "close": 69.47, "volume": 20546.0}, {"date": "2024-11-15", "close": 69.68, "volume": 36080.0}, {"date": "2024-11-18", "close": 70.02, "volume": 39791.0}, {"date": "2024-11-19", "close": 69.93, "volume": 79071.0}, {"date": "2024-11-20", "close": 70.1, "volume": 126430.0}, {"date": "2024-11-21", "close": 71.15, "volume": 39768.0}, {"date": "2024-11-22", "close": 71.52, "volume": 50740.0}, {"date": "2024-11-25", "close": 72.3, "volume": 34139.0}, {"date": "2024-11-26", "close": 71.59, "volume": 24682.0}, {"date": "2024-11-27", "close": 71.95, "volume": 30645.0}, {"date": "2024-11-29", "close": 72.06, "volume": 10349.0}, {"date": "2024-12-02", "close": 72.1, "volume": 23561.0}, {"date": "2024-12-03", "close": 71.99, "volume": 27867.0}, {"date": "2024-12-04", "close": 71.41, "volume": 45050.0}, {"date": "2024-12-05", "close": 71.18, "volume": 46107.0}, {"date": "2024-12-06", "close": 70.65, "volume": 28658.0}, {"date": "2024-12-09", "close": 71.3, "volume": 49977.0}, {"date": "2024-12-10", "close": 70.95, "volume": 28181.0}, {"date": "2024-12-11", "close": 71.25, "volume": 18319.0}, {"date": "2024-12-12", "close": 70.79, "volume": 45623.0}, {"date": "2024-12-13", "close": 70.51, "volume": 24343.0}, {"date": "2024-12-16", "close": 69.35, "volume": 36829.0}, {"date": "2024-12-17", "close": 68.9, "volume": 46296.0}, {"date": "2024-12-18", "close": 66.8, "volume": 68474.0}, {"date": "2024-12-19", "close": 66.26, "volume": 58504.0}, {"date": "2024-12-20", "close": 66.92, "volume": 208673.0}, {"date": "2024-12-23", "close": 64.75, "volume": 55914.0}, {"date": "2024-12-24", "close": 64.89, "volume": 105466.0}, {"date": "2024-12-26", "close": 64.98, "volume": 39896.0}, {"date": "2024-12-27", "close": 64.92, "volume": 50485.0}, {"date": "2024-12-30", "close": 64.29, "volume": 110842.0}, {"date": "2024-12-31", "close": 64.52, "volume": 192019.0}, {"date": "2025-01-02", "close": 64.54, "volume": 72907.0}, {"date": "2025-01-03", "close": 64.92, "volume": 36560.0}, {"date": "2025-01-06", "close": 65.3, "volume": 51032.0}, {"date": "2025-01-07", "close": 64.94, "volume": 68544.0}, {"date": "2025-01-08", "close": 64.58, "volume": 44814.0}, {"date": "2025-01-10", "close": 64.47, "volume": 79429.0}, {"date": "2025-01-13", "close": 66.11, "volume": 48495.0}, {"date": "2025-01-14", "close": 66.26, "volume": 34473.0}, {"date": "2025-01-15", "close": 66.89, "volume": 108494.0}, {"date": "2025-01-16", "close": 67.17, "volume": 42105.0}, {"date": "2025-01-17", "close": 67.64, "volume": 59029.0}, {"date": "2025-01-21", "close": 68.24, "volume": 34062.0}, {"date": "2025-01-22", "close": 68.03, "volume": 101500.0}, {"date": "2025-01-23", "close": 69.0, "volume": 85705.0}, {"date": "2025-01-24", "close": 68.73, "volume": 222246.0}, {"date": "2025-01-27", "close": 69.54, "volume": 77618.0}, {"date": "2025-01-28", "close": 69.25, "volume": 32520.0}, {"date": "2025-01-29", "close": 69.47, "volume": 56575.0}, {"date": "2025-01-30", "close": 70.13, "volume": 52218.0}, {"date": "2025-01-31", "close": 69.26, "volume": 47314.0}, {"date": "2025-02-03", "close": 68.14, "volume": 79791.0}, {"date": "2025-02-04", "close": 68.78, "volume": 83982.0}, {"date": "2025-02-05", "close": 67.99, "volume": 82624.0}, {"date": "2025-02-06", "close": 67.15, "volume": 68628.0}, {"date": "2025-02-07", "close": 66.85, "volume": 91000.0}, {"date": "2025-02-10", "close": 67.48, "volume": 44119.0}, {"date": "2025-02-11", "close": 67.77, "volume": 37382.0}, {"date": "2025-02-12", "close": 67.11, "volume": 90325.0}, {"date": "2025-02-13", "close": 67.2923, "volume": 39157.0}, {"date": "2025-02-14", "close": 67.62, "volume": 33262.0}, {"date": "2025-02-18", "close": 68.34, "volume": 91172.0}, {"date": "2025-02-19", "close": 68.33, "volume": 235641.0}, {"date": "2025-02-20", "close": 68.334, "volume": 52570.0}, {"date": "2025-02-21", "close": 68.12, "volume": 32132.0}, {"date": "2025-02-24", "close": 68.35, "volume": 49339.0}, {"date": "2025-02-25", "close": 68.98, "volume": 25940.0}, {"date": "2025-02-26", "close": 68.39, "volume": 51065.0}, {"date": "2025-02-27", "close": 68.05, "volume": 29066.0}, {"date": "2025-02-28", "close": 68.03, "volume": 63165.0}, {"date": "2025-03-03", "close": 67.27, "volume": 59090.0}, {"date": "2025-03-04", "close": 66.56, "volume": 210737.0}, {"date": "2025-03-05", "close": 67.84, "volume": 132445.0}, {"date": "2025-03-06", "close": 68.54, "volume": 48418.0}, {"date": "2025-03-07", "close": 69.41, "volume": 75739.0}, {"date": "2025-03-10", "close": 69.13, "volume": 107194.0}, {"date": "2025-03-11", "close": 68.4, "volume": 67539.0}, {"date": "2025-03-12", "close": 67.48, "volume": 58220.0}, {"date": "2025-03-13", "close": 66.91, "volume": 48914.0}, {"date": "2025-03-14", "close": 68.09, "volume": 49182.0}, {"date": "2025-03-17", "close": 69.3, "volume": 47342.0}, {"date": "2025-03-18", "close": 69.24, "volume": 30087.0}, {"date": "2025-03-19", "close": 69.4624, "volume": 49301.0}, {"date": "2025-03-20", "close": 68.94, "volume": 38248.0}, {"date": "2025-03-21", "close": 68.62, "volume": 58946.0}, {"date": "2025-03-24", "close": 68.33, "volume": 49479.0}, {"date": "2025-03-25", "close": 68.09, "volume": 55936.0}, {"date": "2025-03-26", "close": 68.28, "volume": 33220.0}, {"date": "2025-03-27", "close": 68.83, "volume": 41025.0}, {"date": "2025-03-28", "close": 67.69, "volume": 61189.0}, {"date": "2025-03-31", "close": 67.89, "volume": 54226.0}, {"date": "2025-04-01", "close": 68.0, "volume": 74189.0}, {"date": "2025-04-02", "close": 67.75, "volume": 57698.0}, {"date": "2025-04-03", "close": 66.38, "volume": 40855.0}, {"date": "2025-04-04", "close": 62.31, "volume": 109952.0}, {"date": "2025-04-07", "close": 61.34, "volume": 120470.0}, {"date": "2025-04-08", "close": 60.21, "volume": 28911.0}, {"date": "2025-04-09", "close": 64.22, "volume": 91065.0}, {"date": "2025-04-10", "close": 63.29, "volume": 40142.0}, {"date": "2025-04-11", "close": 65.16, "volume": 63643.0}, {"date": "2025-04-14", "close": 65.93, "volume": 96997.0}, {"date": "2025-04-15", "close": 65.57, "volume": 74781.0}, {"date": "2025-04-16", "close": 65.36, "volume": 42625.0}, {"date": "2025-04-17", "close": 66.06, "volume": 75555.0}, {"date": "2025-04-21", "close": 65.56, "volume": 36340.0}, {"date": "2025-04-22", "close": 66.89, "volume": 23473.0}, {"date": "2025-04-23", "close": 67.18, "volume": 43799.0}, {"date": "2025-04-24", "close": 68.09, "volume": 16349.0}, {"date": "2025-04-25", "close": 68.0, "volume": 29704.0}, {"date": "2025-04-28", "close": 68.48, "volume": 17249.0}, {"date": "2025-04-29", "close": 68.79, "volume": 33282.0}, {"date": "2025-04-30", "close": 68.91, "volume": 21637.0}, {"date": "2025-05-01", "close": 68.98, "volume": 22338.0}, {"date": "2025-05-02", "close": 69.91, "volume": 31936.0}, {"date": "2025-05-05", "close": 69.59, "volume": 62922.0}, {"date": "2025-05-06", "close": 69.2, "volume": 49288.0}, {"date": "2025-05-07", "close": 69.16, "volume": 101837.0}, {"date": "2025-05-08", "close": 70.01, "volume": 34634.0}, {"date": "2025-05-09", "close": 70.33, "volume": 13068.0}, {"date": "2025-05-12", "close": 71.1, "volume": 63688.0}, {"date": "2025-05-13", "close": 71.87, "volume": 50938.0}, {"date": "2025-05-14", "close": 70.65, "volume": 39094.0}, {"date": "2025-05-15", "close": 71.56, "volume": 33553.0}, {"date": "2025-05-16", "close": 72.41, "volume": 98262.0}, {"date": "2025-05-19", "close": 72.4, "volume": 24990.0}, {"date": "2025-05-20", "close": 72.58, "volume": 47358.0}, {"date": "2025-05-21", "close": 71.94, "volume": 21996.0}, {"date": "2025-05-22", "close": 71.56, "volume": 19848.0}, {"date": "2025-05-23", "close": 71.89, "volume": 13960.0}, {"date": "2025-05-27", "close": 72.58, "volume": 31875.0}, {"date": "2025-05-28", "close": 72.15, "volume": 53646.0}, {"date": "2025-05-29", "close": 72.23, "volume": 29339.0}, {"date": "2025-05-30", "close": 72.3, "volume": 26702.0}, {"date": "2025-06-02", "close": 72.84, "volume": 64079.0}, {"date": "2025-06-03", "close": 72.64, "volume": 27426.0}, {"date": "2025-06-04", "close": 72.79, "volume": 27590.0}, {"date": "2025-06-05", "close": 72.8, "volume": 17073.0}, {"date": "2025-06-06", "close": 72.93, "volume": 23073.0}, {"date": "2025-06-09", "close": 73.09, "volume": 22408.0}, {"date": "2025-06-10", "close": 73.3, "volume": 105383.0}, {"date": "2025-06-11", "close": 73.71, "volume": 33074.0}, {"date": "2025-06-12", "close": 73.9148, "volume": 17721.0}, {"date": "2025-06-13", "close": 74.19, "volume": 78316.0}, {"date": "2025-06-16", "close": 75.37, "volume": 159960.0}, {"date": "2025-06-17", "close": 74.82, "volume": 24076.0}, {"date": "2025-06-18", "close": 74.37, "volume": 51261.0}, {"date": "2025-06-20", "close": 73.77, "volume": 73400.0}, {"date": "2025-06-23", "close": 73.56, "volume": 39588.0}, {"date": "2025-06-24", "close": 73.57, "volume": 258259.0}, {"date": "2025-06-25", "close": 72.86, "volume": 164151.0}, {"date": "2025-06-26", "close": 73.29, "volume": 63850.0}, {"date": "2025-06-27", "close": 73.51, "volume": 45391.0}, {"date": "2025-06-30", "close": 73.62, "volume": 50484.0}, {"date": "2025-07-01", "close": 74.46, "volume": 29806.0}, {"date": "2025-07-02", "close": 75.56, "volume": 66331.0}, {"date": "2025-07-03", "close": 75.4, "volume": 60768.0}, {"date": "2025-07-07", "close": 74.34, "volume": 75676.0}, {"date": "2025-07-08", "close": 74.73, "volume": 35301.0}, {"date": "2025-07-09", "close": 75.09, "volume": 15769.0}, {"date": "2025-07-10", "close": 74.8, "volume": 51462.0}, {"date": "2025-07-11", "close": 74.43, "volume": 116248.0}, {"date": "2025-07-14", "close": 74.07, "volume": 49081.0}, {"date": "2025-07-15", "close": 73.23, "volume": 81550.0}, {"date": "2025-07-16", "close": 72.96, "volume": 338912.0}, {"date": "2025-07-17", "close": 72.99, "volume": 106216.0}, {"date": "2025-07-18", "close": 73.14, "volume": 91500.0}, {"date": "2025-07-21", "close": 72.95, "volume": 93547.0}, {"date": "2025-07-22", "close": 74.16, "volume": 85342.0}, {"date": "2025-07-23", "close": 75.59, "volume": 82480.0}, {"date": "2025-07-24", "close": 74.85, "volume": 116301.0}, {"date": "2025-07-25", "close": 74.78, "volume": 14590.0}, {"date": "2025-07-28", "close": 73.91, "volume": 28047.0}, {"date": "2025-07-29", "close": 73.63, "volume": 103119.0}, {"date": "2025-07-30", "close": 72.91, "volume": 35932.0}, {"date": "2025-07-31", "close": 72.48, "volume": 52846.0}, {"date": "2025-08-01", "close": 72.15, "volume": 43523.0}, {"date": "2025-08-04", "close": 72.91, "volume": 25448.0}, {"date": "2025-08-05", "close": 73.21, "volume": 24042.0}, {"date": "2025-08-06", "close": 72.42, "volume": 156872.0}, {"date": "2025-08-07", "close": 72.52, "volume": 106363.0}, {"date": "2025-08-08", "close": 72.77, "volume": 14719.0}, {"date": "2025-08-11", "close": 72.9, "volume": 28802.0}, {"date": "2025-08-12", "close": 73.16, "volume": 23864.0}, {"date": "2025-08-13", "close": 74.34, "volume": 31847.0}, {"date": "2025-08-14", "close": 73.36, "volume": 71749.0}, {"date": "2025-08-15", "close": 73.77, "volume": 52622.0}, {"date": "2025-08-18", "close": 73.69, "volume": 35994.0}, {"date": "2025-08-19", "close": 73.94, "volume": 10974.0}, {"date": "2025-08-20", "close": 74.29, "volume": 28247.0}, {"date": "2025-08-21", "close": 74.53, "volume": 21428.0}, {"date": "2025-08-22", "close": 75.72, "volume": 34244.0}, {"date": "2025-08-25", "close": 75.51, "volume": 34323.0}, {"date": "2025-08-26", "close": 75.26, "volume": 50132.0}, {"date": "2025-08-27", "close": 75.39, "volume": 20476.0}, {"date": "2025-08-28", "close": 75.21, "volume": 31981.0}, {"date": "2025-08-29", "close": 74.81, "volume": 42511.0}, {"date": "2025-09-02", "close": 73.98, "volume": 41277.0}, {"date": "2025-09-03", "close": 73.5, "volume": 29720.0}, {"date": "2025-09-04", "close": 73.95, "volume": 32370.0}, {"date": "2025-09-05", "close": 74.44, "volume": 40743.0}, {"date": "2025-09-08", "close": 74.77, "volume": 45253.0}, {"date": "2025-09-09", "close": 74.37, "volume": 34804.0}, {"date": "2025-09-10", "close": 74.17, "volume": 92512.0}, {"date": "2025-09-11", "close": 75.047, "volume": 21177.0}, {"date": "2025-09-12", "close": 74.68, "volume": 56845.0}, {"date": "2025-09-15", "close": 74.07, "volume": 24019.0}, {"date": "2025-09-16", "close": 74.34, "volume": 23511.0}, {"date": "2025-09-17", "close": 74.04, "volume": 68472.0}, {"date": "2025-09-18", "close": 74.15, "volume": 90480.0}, {"date": "2025-09-19", "close": 73.71, "volume": 47633.0}, {"date": "2025-09-22", "close": 73.55, "volume": 135226.0}, {"date": "2025-09-23", "close": 73.4, "volume": 81487.0}, {"date": "2025-09-24", "close": 73.78, "volume": 18926.0}, {"date": "2025-09-25", "close": 73.03, "volume": 43006.0}, {"date": "2025-09-26", "close": 73.64, "volume": 25619.0}, {"date": "2025-09-29", "close": 73.31, "volume": 30744.0}, {"date": "2025-09-30", "close": 73.45, "volume": 21151.0}, {"date": "2025-10-01", "close": 72.996, "volume": 30545.0}, {"date": "2025-10-02", "close": 73.55, "volume": 24446.0}, {"date": "2025-10-03", "close": 73.95, "volume": 33513.0}, {"date": "2025-10-06", "close": 74.0, "volume": 49161.0}, {"date": "2025-10-07", "close": 73.73, "volume": 57854.0}, {"date": "2025-10-08", "close": 73.24, "volume": 34223.0}, {"date": "2025-10-09", "close": 72.87, "volume": 38782.0}, {"date": "2025-10-10", "close": 71.54, "volume": 44888.0}, {"date": "2025-10-13", "close": 71.87, "volume": 48994.0}, {"date": "2025-10-14", "close": 72.01, "volume": 75381.0}, {"date": "2025-10-15", "close": 72.61, "volume": 32560.0}, {"date": "2025-10-16", "close": 72.48, "volume": 22081.0}, {"date": "2025-10-17", "close": 73.01, "volume": 34309.0}, {"date": "2025-10-20", "close": 73.37, "volume": 69210.0}, {"date": "2025-10-21", "close": 72.7, "volume": 32041.0}, {"date": "2025-10-22", "close": 73.16, "volume": 27445.0}, {"date": "2025-10-23", "close": 73.81, "volume": 23571.0}, {"date": "2025-10-24", "close": 74.16, "volume": 69885.0}, {"date": "2025-10-27", "close": 74.06, "volume": 37845.0}, {"date": "2025-10-28", "close": 73.58, "volume": 43795.0}, {"date": "2025-10-29", "close": 72.95, "volume": 57692.0}, {"date": "2025-10-30", "close": 71.69, "volume": 44949.0}, {"date": "2025-10-31", "close": 71.26, "volume": 86613.0}, {"date": "2025-11-03", "close": 71.4, "volume": 47468.0}, {"date": "2025-11-04", "close": 70.49, "volume": 61428.0}, {"date": "2025-11-05", "close": 70.46, "volume": 103783.0}, {"date": "2025-11-06", "close": 69.95, "volume": 36958.0}, {"date": "2025-11-07", "close": 70.43, "volume": 65801.0}, {"date": "2025-11-10", "close": 71.25, "volume": 32974.0}, {"date": "2025-11-11", "close": 72.33, "volume": 38676.0}, {"date": "2025-11-12", "close": 72.68, "volume": 35278.0}, {"date": "2025-11-13", "close": 72.42, "volume": 52443.0}, {"date": "2025-11-14", "close": 72.17, "volume": 51659.0}, {"date": "2025-11-17", "close": 70.71, "volume": 52930.0}, {"date": "2025-11-18", "close": 70.83, "volume": 56637.0}, {"date": "2025-11-19", "close": 70.2, "volume": 50825.0}, {"date": "2025-11-20", "close": 69.32, "volume": 69013.0}, {"date": "2025-11-21", "close": 70.99, "volume": 105043.0}, {"date": "2025-11-24", "close": 71.75, "volume": 49190.0}, {"date": "2025-11-25", "close": 72.74, "volume": 18653.0}, {"date": "2025-11-26", "close": 72.81, "volume": 34711.0}, {"date": "2025-11-28", "close": 73.11, "volume": 20174.0}, {"date": "2025-12-01", "close": 73.25, "volume": 22690.0}, {"date": "2025-12-02", "close": 73.4, "volume": 45953.0}, {"date": "2025-12-03", "close": 73.63, "volume": 26548.0}, {"date": "2025-12-04", "close": 73.48, "volume": 40615.0}, {"date": "2025-12-05", "close": 73.11, "volume": 26922.0}, {"date": "2025-12-08", "close": 72.62, "volume": 42498.0}, {"date": "2025-12-09", "close": 72.42, "volume": 36234.0}, {"date": "2025-12-10", "close": 73.36, "volume": 28328.0}, {"date": "2025-12-11", "close": 74.31, "volume": 160125.0}, {"date": "2025-12-12", "close": 74.47, "volume": 50982.0}, {"date": "2025-12-15", "close": 74.56, "volume": 79162.0}, {"date": "2025-12-16", "close": 73.97, "volume": 250485.0}, {"date": "2025-12-17", "close": 74.08, "volume": 105232.0}, {"date": "2025-12-18", "close": 73.89, "volume": 295818.0}, {"date": "2025-12-19", "close": 74.3, "volume": 82832.0}, {"date": "2025-12-22", "close": 72.44, "volume": 78023.0}, {"date": "2025-12-23", "close": 72.5, "volume": 77301.0}, {"date": "2025-12-24", "close": 72.73, "volume": 33618.0}, {"date": "2025-12-26", "close": 73.03, "volume": 50443.0}, {"date": "2025-12-29", "close": 72.9, "volume": 75555.0}, {"date": "2025-12-30", "close": 73.22, "volume": 57961.0}, {"date": "2025-12-31", "close": 72.79, "volume": 47072.0}, {"date": "2026-01-02", "close": 73.68, "volume": 26114.0}, {"date": "2026-01-05", "close": 73.93, "volume": 114306.0}, {"date": "2026-01-06", "close": 74.19, "volume": 90655.0}, {"date": "2026-01-07", "close": 73.26, "volume": 39894.0}, {"date": "2026-01-08", "close": 75.01, "volume": 199065.0}, {"date": "2026-01-09", "close": 74.97, "volume": 434514.0}, {"date": "2026-01-12", "close": 75.15, "volume": 135432.0}, {"date": "2026-01-13", "close": 75.4, "volume": 95605.0}, {"date": "2026-01-14", "close": 77.03, "volume": 893495.0}, {"date": "2026-01-15", "close": 77.71, "volume": 293445.0}, {"date": "2026-01-16", "close": 77.46, "volume": 382754.0}, {"date": "2026-01-20", "close": 77.33, "volume": 425311.0}, {"date": "2026-01-21", "close": 78.69, "volume": 345418.0}, {"date": "2026-01-22", "close": 78.88, "volume": 321659.0}, {"date": "2026-01-23", "close": 79.35, "volume": 298245.0}, {"date": "2026-01-26", "close": 80.02, "volume": 270185.0}, {"date": "2026-01-27", "close": 81.15, "volume": 789714.0}, {"date": "2026-01-28", "close": 80.55, "volume": 907654.0}, {"date": "2026-01-29", "close": 81.04, "volume": 331830.0}, {"date": "2026-01-30", "close": 80.31, "volume": 268883.0}, {"date": "2026-02-02", "close": 80.71, "volume": 248257.0}, {"date": "2026-02-03", "close": 81.53, "volume": 268334.0}, {"date": "2026-02-04", "close": 82.67, "volume": 897179.0}, {"date": "2026-02-05", "close": 81.69, "volume": 306381.0}, {"date": "2026-02-06", "close": 83.03, "volume": 158839.0}, {"date": "2026-02-09", "close": 83.97, "volume": 308192.0}, {"date": "2026-02-10", "close": 84.58, "volume": 351698.0}, {"date": "2026-02-11", "close": 85.64, "volume": 217099.0}, {"date": "2026-02-12", "close": 84.98, "volume": 314612.0}, {"date": "2026-02-13", "close": 85.29, "volume": 155736.0}, {"date": "2026-02-17", "close": 85.34, "volume": 275164.0}, {"date": "2026-02-18", "close": 84.76, "volume": 126425.0}, {"date": "2026-02-19", "close": 86.16, "volume": 424494.0}, {"date": "2026-02-20", "close": 85.9, "volume": 301254.0}, {"date": "2026-02-23", "close": 84.85, "volume": 506112.0}, {"date": "2026-02-24", "close": 85.58, "volume": 190137.0}, {"date": "2026-02-25", "close": 85.0, "volume": 190010.0}, {"date": "2026-02-26", "close": 84.65, "volume": 139123.0}, {"date": "2026-02-27", "close": 85.59, "volume": 183939.0}, {"date": "2026-03-02", "close": 85.2, "volume": 252389.0}, {"date": "2026-03-03", "close": 83.2, "volume": 1268724.0}, {"date": "2026-03-04", "close": 82.7, "volume": 244914.0}, {"date": "2026-03-05", "close": 81.78, "volume": 426335.0}, {"date": "2026-03-06", "close": 82.04, "volume": 254335.0}, {"date": "2026-03-09", "close": 82.65, "volume": 653091.0}, {"date": "2026-03-10", "close": 82.46, "volume": 446106.0}, {"date": "2026-03-11", "close": 83.78, "volume": 408479.0}, {"date": "2026-03-12", "close": 84.76, "volume": 1339076.0}, {"date": "2026-03-13", "close": 83.54, "volume": 550554.0}, {"date": "2026-03-16", "close": 83.51, "volume": 296028.0}, {"date": "2026-03-17", "close": 84.64, "volume": 603441.0}, {"date": "2026-03-18", "close": 83.42, "volume": 282921.0}, {"date": "2026-03-19", "close": 82.4, "volume": 642360.0}, {"date": "2026-03-20", "close": 80.19, "volume": 662590.0}, {"date": "2026-03-23", "close": 80.64, "volume": 339963.0}, {"date": "2026-03-24", "close": 82.21, "volume": 426714.0}, {"date": "2026-03-25", "close": 82.94, "volume": 296823.0}, {"date": "2026-03-26", "close": 82.77, "volume": 498299.0}, {"date": "2026-03-27", "close": 82.65, "volume": 293645.0}, {"date": "2026-03-30", "close": 83.31, "volume": 482431.0}, {"date": "2026-03-31", "close": 84.5, "volume": 971988.0}, {"date": "2026-04-01", "close": 84.61, "volume": 513213.0}, {"date": "2026-04-02", "close": 85.03, "volume": 461032.0}, {"date": "2026-04-06", "close": 84.98, "volume": 393292.0}, {"date": "2026-04-07", "close": 85.16, "volume": 408811.0}, {"date": "2026-04-08", "close": 86.14, "volume": 357592.0}, {"date": "2026-04-09", "close": 85.53, "volume": 551452.0}, {"date": "2026-04-10", "close": 85.0, "volume": 428494.0}, {"date": "2026-04-13", "close": 85.29, "volume": 102663.0}, {"date": "2026-04-14", "close": 84.78, "volume": 355222.0}, {"date": "2026-04-15", "close": 83.75, "volume": 675133.0}, {"date": "2026-04-16", "close": 83.8, "volume": 813381.0}, {"date": "2026-04-17", "close": 83.28, "volume": 696918.0}, {"date": "2026-04-20", "close": 83.78, "volume": 168254.0}, {"date": "2026-04-21", "close": 83.11, "volume": 397346.0}, {"date": "2026-04-22", "close": 83.11, "volume": 103530.0}, {"date": "2026-04-23", "close": 83.13, "volume": 209900.0}, {"date": "2026-04-24", "close": 82.15, "volume": 275450.0}, {"date": "2026-04-27", "close": 82.14, "volume": 285490.0}, {"date": "2026-04-28", "close": 82.05, "volume": 202630.0}, {"date": "2026-04-29", "close": 81.89, "volume": 220865.0}, {"date": "2026-04-30", "close": 83.85, "volume": 390355.0}, {"date": "2026-05-01", "close": 83.38, "volume": 176649.0}, {"date": "2026-05-04", "close": 83.66, "volume": 336875.0}, {"date": "2026-05-05", "close": 84.56, "volume": 382557.0}, {"date": "2026-05-06", "close": 84.23, "volume": 607077.0}, {"date": "2026-05-07", "close": 81.61, "volume": 601036.0}, {"date": "2026-05-08", "close": 81.66, "volume": 2641163.0}, {"date": "2026-05-11", "close": 81.91, "volume": 1140598.0}, {"date": "2026-05-12", "close": 82.63, "volume": 175251.0}, {"date": "2026-05-13", "close": 82.35, "volume": 328835.0}, {"date": "2026-05-14", "close": 81.97, "volume": 332528.0}, {"date": "2026-05-15", "close": 81.16, "volume": 294508.0}, {"date": "2026-05-18", "close": 81.61, "volume": 415830.0}, {"date": "2026-05-19", "close": 81.02, "volume": 328028.0}, {"date": "2026-05-20", "close": 81.05, "volume": 205813.0}, {"date": "2026-05-21", "close": 80.46, "volume": 321128.0}, {"date": "2026-05-22", "close": 80.27, "volume": 149717.0}, {"date": "2026-05-26", "close": 80.17, "volume": 110186.0}, {"date": "2026-05-27", "close": 80.45, "volume": 118902.0}, {"date": "2026-05-28", "close": 80.3, "volume": 212963.0}, {"date": "2026-05-29", "close": 79.46, "volume": 260203.0}, {"date": "2026-06-01", "close": 79.33, "volume": 185847.0}, {"date": "2026-06-02", "close": 79.76, "volume": 294961.0}, {"date": "2026-06-03", "close": 80.14, "volume": 266693.0}, {"date": "2026-06-04", "close": 80.24, "volume": 160392.0}, {"date": "2026-06-05", "close": 78.6, "volume": 222854.0}, {"date": "2026-06-08", "close": 77.6, "volume": 254533.0}, {"date": "2026-06-09", "close": 77.87, "volume": 178323.0}, {"date": "2026-06-10", "close": 77.22, "volume": 95263.0}, {"date": "2026-06-11", "close": 77.93, "volume": 101992.0}, {"date": "2026-06-12", "close": 78.59, "volume": 133051.0}, {"date": "2026-06-15", "close": 78.27, "volume": 273277.0}, {"date": "2026-06-16", "close": 77.98, "volume": 117058.0}, {"date": "2026-06-17", "close": 77.29, "volume": 320427.0}, {"date": "2026-06-18", "close": 76.96, "volume": 239396.0}, {"date": "2026-06-22", "close": 76.9, "volume": 158416.0}, {"date": "2026-06-23", "close": 76.54, "volume": 156477.0}, {"date": "2026-06-24", "close": 77.16, "volume": 165394.0}, {"date": "2026-06-25", "close": 79.29, "volume": 638560.0}, {"date": "2026-06-26", "close": 79.22, "volume": 196976.0}, {"date": "2026-06-29", "close": 79.05, "volume": 81520.0}, {"date": "2026-06-30", "close": 79.2, "volume": 96059.0}, {"date": "2026-07-01", "close": 78.99, "volume": 86286.0}, {"date": "2026-07-02", "close": 80.91, "volume": 212684.0}, {"date": "2026-07-06", "close": 81.44, "volume": 128552.0}, {"date": "2026-07-07", "close": 80.91, "volume": 213327.0}, {"date": "2026-07-08", "close": 80.87, "volume": 175096.0}, {"date": "2026-07-09", "close": 80.36, "volume": 113414.0}, {"date": "2026-07-10", "close": 80.97, "volume": 190164.0}, {"date": "2026-07-13", "close": 81.48, "volume": 167884.0}, {"date": "2026-07-14", "close": 81.51, "volume": 80416.0}, {"date": "2026-07-15", "close": 81.58, "volume": 308192.0}, {"date": "2026-07-16", "close": 82.14, "volume": 107945.0}, {"date": "2026-07-17", "close": 82.53, "volume": 158864.0}, {"date": "2026-07-20", "close": 82.01, "volume": 113205.0}, {"date": "2026-07-21", "close": 82.15, "volume": 68092.0}, {"date": "2026-07-22", "close": 83.17, "volume": 133224.0}, {"date": "2026-07-23", "close": 82.55, "volume": 174060.0}, {"date": "2026-07-24", "close": 83.15, "volume": 69810.0}, {"date": "2026-07-27", "close": 83.0, "volume": 180297.0}, {"date": "2026-07-28", "close": 83.88, "volume": 177553.0}, {"date": "2026-07-29", "close": 83.39, "volume": 195799.0}, {"date": "2026-07-30", "close": 83.52, "volume": 315731.0}, {"date": "2026-07-31", "close": 81.72, "volume": 292838.0}, {"date": "2026-08-03", "close": 80.98, "volume": 218648.0}, {"date": "2026-08-04", "close": 81.69, "volume": 339988.0}, {"date": "2026-08-05", "close": 81.22, "volume": 164755.0}, {"date": "2026-08-06", "close": 81.48, "volume": 141978.0}, {"date": "2026-08-07", "close": 81.1, "volume": 118919.0}], "refreshing": true}