{"ticker": "PPA", "overview": {"name": "Invesco Aerospace & Defense ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PPA", "has_prices": true, "as_of": "2026-08-07", "last": 183.78, "prev_close": 181.96, "change": 1.8199999999999932, "change_pct": 0.010002198285337398, "session_volume": 132706.0, "vwap_5": 182.45259649041228, "vwap_20": 174.55866388006862, "vwap_60": 173.6934870346436, "vwap_250": 167.15129669042713, "high_52w": 185.59, "low_52w": 146.12, "avg_volume_20": 178975.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021183-T1", "src": "CONGRESS", "ticker": "PPA", "cik": "", "company": "Invesco Aerospace & Defense ETF", "company_raw": "F S: New\nS O: DPJ & KAJ joint account\nInvesco Aerospace & Defense ETF", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David P. Joyce buys PPA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021183.pdf", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345264}], "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": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021183.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021183.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "PPA", "has_prices": true, "summary": {"n": 1, "avg": 1.6538628158844766, "win_rate": 1.0, "best": 1.6538628158844766, "worst": 1.6538628158844766, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David P. Joyce", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH14", "amount": 1001.0, "date": "2022-05-19", "score": 0.0, "ref_price": 69.25, "return": 1.6538628158844766}]}, "price_series": [{"date": "2016-08-08", "close": 38.88, "volume": 26323.0}, {"date": "2016-08-09", "close": 38.9784, "volume": 21956.0}, {"date": "2016-08-10", "close": 38.89, "volume": 25805.0}, {"date": "2016-08-11", "close": 39.15, "volume": 27493.0}, {"date": "2016-08-12", "close": 39.098, "volume": 14569.0}, {"date": "2016-08-15", "close": 39.44, "volume": 43233.0}, {"date": "2016-08-16", "close": 39.0599, "volume": 54322.0}, {"date": "2016-08-17", "close": 39.16, "volume": 29224.0}, {"date": "2016-08-18", "close": 39.31, "volume": 21890.0}, {"date": "2016-08-19", "close": 39.37, "volume": 17054.0}, {"date": "2016-08-22", "close": 39.4123, "volume": 15979.0}, {"date": "2016-08-23", "close": 39.3095, "volume": 21138.0}, {"date": "2016-08-24", "close": 39.2, "volume": 23819.0}, {"date": "2016-08-25", "close": 39.2, "volume": 19149.0}, {"date": "2016-08-26", "close": 39.03, "volume": 28383.0}, {"date": "2016-08-29", "close": 39.2304, "volume": 13200.0}, {"date": "2016-08-30", "close": 39.07, "volume": 45333.0}, {"date": "2016-08-31", "close": 38.9399, "volume": 41032.0}, {"date": "2016-09-01", "close": 39.02, "volume": 211059.0}, {"date": "2016-09-02", "close": 39.31, "volume": 14762.0}, {"date": "2016-09-06", "close": 39.36, "volume": 534949.0}, {"date": "2016-09-07", "close": 39.21, "volume": 44203.0}, {"date": "2016-09-08", "close": 39.1507, "volume": 16533.0}, {"date": "2016-09-09", "close": 38.2411, "volume": 41666.0}, {"date": "2016-09-12", "close": 38.6392, "volume": 18874.0}, {"date": "2016-09-13", "close": 38.21, "volume": 24470.0}, {"date": "2016-09-14", "close": 37.98, "volume": 35913.0}, {"date": "2016-09-15", "close": 38.355, "volume": 14832.0}, {"date": "2016-09-16", "close": 37.767, "volume": 40883.0}, {"date": "2016-09-19", "close": 37.96, "volume": 28283.0}, {"date": "2016-09-20", "close": 37.89, "volume": 486650.0}, {"date": "2016-09-21", "close": 38.38, "volume": 24785.0}, {"date": "2016-09-22", "close": 38.85, "volume": 20278.0}, {"date": "2016-09-23", "close": 38.6593, "volume": 30356.0}, {"date": "2016-09-26", "close": 38.605, "volume": 31698.0}, {"date": "2016-09-27", "close": 38.81, "volume": 19944.0}, {"date": "2016-09-28", "close": 39.04, "volume": 14521.0}, {"date": "2016-09-29", "close": 38.585, "volume": 38696.0}, {"date": "2016-09-30", "close": 38.769, "volume": 20089.0}, {"date": "2016-10-03", "close": 38.63, "volume": 48846.0}, {"date": "2016-10-04", "close": 38.355, "volume": 23465.0}, {"date": "2016-10-05", "close": 38.54, "volume": 20182.0}, {"date": "2016-10-06", "close": 38.63, "volume": 241368.0}, {"date": "2016-10-07", "close": 37.99, "volume": 28384.0}, {"date": "2016-10-10", "close": 38.1158, "volume": 20306.0}, {"date": "2016-10-11", "close": 37.57, "volume": 36674.0}, {"date": "2016-10-12", "close": 37.68, "volume": 30810.0}, {"date": "2016-10-13", "close": 37.65, "volume": 352948.0}, {"date": "2016-10-14", "close": 37.71, "volume": 16886.0}, {"date": "2016-10-17", "close": 37.7, "volume": 27432.0}, {"date": "2016-10-18", "close": 37.92, "volume": 17138.0}, {"date": "2016-10-19", "close": 37.95, "volume": 49773.0}, {"date": "2016-10-20", "close": 37.86, "volume": 16696.0}, {"date": "2016-10-21", "close": 37.7755, "volume": 21501.0}, {"date": "2016-10-24", "close": 37.95, "volume": 40019.0}, {"date": "2016-10-25", "close": 38.2499, "volume": 34751.0}, {"date": "2016-10-26", "close": 38.66, "volume": 42655.0}, {"date": "2016-10-27", "close": 38.12, "volume": 46622.0}, {"date": "2016-10-28", "close": 38.4, "volume": 37488.0}, {"date": "2016-10-31", "close": 38.4214, "volume": 29670.0}, {"date": "2016-11-01", "close": 38.26, "volume": 77638.0}, {"date": "2016-11-02", "close": 37.9978, "volume": 205546.0}, {"date": "2016-11-03", "close": 37.839, "volume": 17413.0}, {"date": "2016-11-04", "close": 37.8505, "volume": 78641.0}, {"date": "2016-11-07", "close": 38.62, "volume": 38502.0}, {"date": "2016-11-08", "close": 38.72, "volume": 50104.0}, {"date": "2016-11-09", "close": 40.46, "volume": 844450.0}, {"date": "2016-11-10", "close": 41.1605, "volume": 561718.0}, {"date": "2016-11-11", "close": 41.66, "volume": 606989.0}, {"date": "2016-11-14", "close": 42.07, "volume": 635983.0}, {"date": "2016-11-15", "close": 41.87, "volume": 251545.0}, {"date": "2016-11-16", "close": 41.64, "volume": 182341.0}, {"date": "2016-11-17", "close": 41.61, "volume": 224541.0}, {"date": "2016-11-18", "close": 41.61, "volume": 204361.0}, {"date": "2016-11-21", "close": 41.8, "volume": 184532.0}, {"date": "2016-11-22", "close": 42.1899, "volume": 273323.0}, {"date": "2016-11-23", "close": 42.46, "volume": 169344.0}, {"date": "2016-11-25", "close": 42.66, "volume": 93502.0}, {"date": "2016-11-28", "close": 42.58, "volume": 203347.0}, {"date": "2016-11-29", "close": 42.81, "volume": 165723.0}, {"date": "2016-11-30", "close": 42.5748, "volume": 154811.0}, {"date": "2016-12-01", "close": 42.6, "volume": 203475.0}, {"date": "2016-12-02", "close": 42.7, "volume": 189453.0}, {"date": "2016-12-05", "close": 42.82, "volume": 211506.0}, {"date": "2016-12-06", "close": 42.98, "volume": 139406.0}, {"date": "2016-12-07", "close": 43.37, "volume": 160050.0}, {"date": "2016-12-08", "close": 42.939, "volume": 166930.0}, {"date": "2016-12-09", "close": 43.02, "volume": 275454.0}, {"date": "2016-12-12", "close": 42.53, "volume": 469948.0}, {"date": "2016-12-13", "close": 42.545, "volume": 159725.0}, {"date": "2016-12-14", "close": 42.19, "volume": 112784.0}, {"date": "2016-12-15", "close": 42.28, "volume": 340994.0}, {"date": "2016-12-16", "close": 41.94, "volume": 101892.0}, {"date": "2016-12-19", "close": 42.21, "volume": 78109.0}, {"date": "2016-12-20", "close": 42.3726, "volume": 109422.0}, {"date": "2016-12-21", "close": 42.16, "volume": 78489.0}, {"date": "2016-12-22", "close": 42.17, "volume": 109736.0}, {"date": "2016-12-23", "close": 42.19, "volume": 105812.0}, {"date": "2016-12-27", "close": 42.23, "volume": 73926.0}, {"date": "2016-12-28", "close": 41.88, "volume": 84120.0}, {"date": "2016-12-29", "close": 41.97, "volume": 74148.0}, {"date": "2016-12-30", "close": 41.74, "volume": 68196.0}, {"date": "2017-01-03", "close": 42.11, "volume": 147118.0}, {"date": "2017-01-04", "close": 42.44, "volume": 101998.0}, {"date": "2017-01-05", "close": 42.4, "volume": 68127.0}, {"date": "2017-01-06", "close": 42.58, "volume": 79185.0}, {"date": "2017-01-09", "close": 42.22, "volume": 123078.0}, {"date": "2017-01-10", "close": 42.26, "volume": 92351.0}, {"date": "2017-01-11", "close": 42.23, "volume": 58338.0}, {"date": "2017-01-12", "close": 42.06, "volume": 104295.0}, {"date": "2017-01-13", "close": 42.17, "volume": 92453.0}, {"date": "2017-01-17", "close": 41.79, "volume": 97286.0}, {"date": "2017-01-18", "close": 41.99, "volume": 69924.0}, {"date": "2017-01-19", "close": 42.1324, "volume": 84300.0}, {"date": "2017-01-20", "close": 41.969, "volume": 74580.0}, {"date": "2017-01-23", "close": 41.7514, "volume": 87410.0}, {"date": "2017-01-24", "close": 42.08, "volume": 113380.0}, {"date": "2017-01-25", "close": 42.04, "volume": 217609.0}, {"date": "2017-01-26", "close": 42.09, "volume": 105712.0}, {"date": "2017-01-27", "close": 42.23, "volume": 81564.0}, {"date": "2017-01-30", "close": 41.92, "volume": 96410.0}, {"date": "2017-01-31", "close": 41.88, "volume": 82489.0}, {"date": "2017-02-01", "close": 41.7999, "volume": 76574.0}, {"date": "2017-02-02", "close": 41.86, "volume": 64871.0}, {"date": "2017-02-03", "close": 42.29, "volume": 140639.0}, {"date": "2017-02-06", "close": 42.37, "volume": 64713.0}, {"date": "2017-02-07", "close": 42.58, "volume": 91083.0}, {"date": "2017-02-08", "close": 42.4199, "volume": 64160.0}, {"date": "2017-02-09", "close": 42.68, "volume": 62885.0}, {"date": "2017-02-10", "close": 43.02, "volume": 87973.0}, {"date": "2017-02-13", "close": 43.37, "volume": 113234.0}, {"date": "2017-02-14", "close": 43.34, "volume": 76084.0}, {"date": "2017-02-15", "close": 43.59, "volume": 89771.0}, {"date": "2017-02-16", "close": 43.75, "volume": 75139.0}, {"date": "2017-02-17", "close": 43.83, "volume": 75304.0}, {"date": "2017-02-21", "close": 44.14, "volume": 128898.0}, {"date": "2017-02-22", "close": 44.14, "volume": 101142.0}, {"date": "2017-02-23", "close": 43.84, "volume": 114248.0}, {"date": "2017-02-24", "close": 44.02, "volume": 72305.0}, {"date": "2017-02-27", "close": 44.48, "volume": 251175.0}, {"date": "2017-02-28", "close": 44.24, "volume": 286545.0}, {"date": "2017-03-01", "close": 44.9, "volume": 280603.0}, {"date": "2017-03-02", "close": 44.45, "volume": 168172.0}, {"date": "2017-03-03", "close": 44.32, "volume": 125244.0}, {"date": "2017-03-06", "close": 44.17, "volume": 100432.0}, {"date": "2017-03-07", "close": 44.18, "volume": 96868.0}, {"date": "2017-03-08", "close": 44.06, "volume": 214514.0}, {"date": "2017-03-09", "close": 44.07, "volume": 97905.0}, {"date": "2017-03-10", "close": 44.0, "volume": 94664.0}, {"date": "2017-03-13", "close": 44.21, "volume": 93666.0}, {"date": "2017-03-14", "close": 44.01, "volume": 69863.0}, {"date": "2017-03-15", "close": 44.34, "volume": 211593.0}, {"date": "2017-03-16", "close": 44.19, "volume": 110970.0}, {"date": "2017-03-17", "close": 44.61, "volume": 85951.0}, {"date": "2017-03-20", "close": 44.4713, "volume": 103611.0}, {"date": "2017-03-21", "close": 43.71, "volume": 143188.0}, {"date": "2017-03-22", "close": 43.69, "volume": 97678.0}, {"date": "2017-03-23", "close": 43.72, "volume": 62497.0}, {"date": "2017-03-24", "close": 43.37, "volume": 80220.0}, {"date": "2017-03-27", "close": 43.23, "volume": 132353.0}, {"date": "2017-03-28", "close": 43.63, "volume": 60513.0}, {"date": "2017-03-29", "close": 43.58, "volume": 70975.0}, {"date": "2017-03-30", "close": 43.7299, "volume": 90003.0}, {"date": "2017-03-31", "close": 43.55, "volume": 64093.0}, {"date": "2017-04-03", "close": 43.27, "volume": 200042.0}, {"date": "2017-04-04", "close": 43.4, "volume": 72093.0}, {"date": "2017-04-05", "close": 43.06, "volume": 79192.0}, {"date": "2017-04-06", "close": 43.295, "volume": 51315.0}, {"date": "2017-04-07", "close": 43.63, "volume": 181879.0}, {"date": "2017-04-10", "close": 43.63, "volume": 89532.0}, {"date": "2017-04-11", "close": 43.8, "volume": 74374.0}, {"date": "2017-04-12", "close": 43.3797, "volume": 82990.0}, {"date": "2017-04-13", "close": 43.14, "volume": 77291.0}, {"date": "2017-04-17", "close": 43.6, "volume": 100260.0}, {"date": "2017-04-18", "close": 43.54, "volume": 60413.0}, {"date": "2017-04-19", "close": 43.56, "volume": 56670.0}, {"date": "2017-04-20", "close": 43.89, "volume": 72713.0}, {"date": "2017-04-21", "close": 44.19, "volume": 142815.0}, {"date": "2017-04-24", "close": 44.84, "volume": 139358.0}, {"date": "2017-04-25", "close": 44.89, "volume": 139847.0}, {"date": "2017-04-26", "close": 44.89, "volume": 103106.0}, {"date": "2017-04-27", "close": 45.1, "volume": 73830.0}, {"date": "2017-04-28", "close": 44.82, "volume": 83666.0}, {"date": "2017-05-01", "close": 44.73, "volume": 83085.0}, {"date": "2017-05-02", "close": 44.8, "volume": 94667.0}, {"date": "2017-05-03", "close": 44.76, "volume": 179650.0}, {"date": "2017-05-04", "close": 44.95, "volume": 56084.0}, {"date": "2017-05-05", "close": 45.27, "volume": 113004.0}, {"date": "2017-05-08", "close": 45.19, "volume": 69362.0}, {"date": "2017-05-09", "close": 45.12, "volume": 114506.0}, {"date": "2017-05-10", "close": 45.04, "volume": 59579.0}, {"date": "2017-05-11", "close": 45.06, "volume": 43369.0}, {"date": "2017-05-12", "close": 44.8329, "volume": 39001.0}, {"date": "2017-05-15", "close": 45.13, "volume": 83167.0}, {"date": "2017-05-16", "close": 45.13, "volume": 60180.0}, {"date": "2017-05-17", "close": 44.3251, "volume": 77137.0}, {"date": "2017-05-18", "close": 44.32, "volume": 76085.0}, {"date": "2017-05-19", "close": 44.85, "volume": 83075.0}, {"date": "2017-05-22", "close": 45.26, "volume": 290521.0}, {"date": "2017-05-23", "close": 45.46, "volume": 134594.0}, {"date": "2017-05-24", "close": 45.74, "volume": 95356.0}, {"date": "2017-05-25", "close": 46.2, "volume": 113529.0}, {"date": "2017-05-26", "close": 46.16, "volume": 79510.0}, {"date": "2017-05-30", "close": 46.02, "volume": 117719.0}, {"date": "2017-05-31", "close": 46.27, "volume": 84937.0}, {"date": "2017-06-01", "close": 46.45, "volume": 66226.0}, {"date": "2017-06-02", "close": 46.64, "volume": 101429.0}, {"date": "2017-06-05", "close": 46.31, "volume": 82222.0}, {"date": "2017-06-06", "close": 45.91, "volume": 87057.0}, {"date": "2017-06-07", "close": 45.87, "volume": 56134.0}, {"date": "2017-06-08", "close": 46.2, "volume": 82916.0}, {"date": "2017-06-09", "close": 46.15, "volume": 76918.0}, {"date": "2017-06-12", "close": 45.99, "volume": 52830.0}, {"date": "2017-06-13", "close": 46.32, "volume": 109306.0}, {"date": "2017-06-14", "close": 46.42, "volume": 48407.0}, {"date": "2017-06-15", "close": 46.42, "volume": 60432.0}, {"date": "2017-06-16", "close": 46.06, "volume": 61711.0}, {"date": "2017-06-19", "close": 46.47, "volume": 63600.0}, {"date": "2017-06-20", "close": 46.13, "volume": 86864.0}, {"date": "2017-06-21", "close": 46.07, "volume": 204631.0}, {"date": "2017-06-22", "close": 45.9, "volume": 46573.0}, {"date": "2017-06-23", "close": 45.99, "volume": 30176.0}, {"date": "2017-06-26", "close": 45.89, "volume": 41311.0}, {"date": "2017-06-27", "close": 45.67, "volume": 62883.0}, {"date": "2017-06-28", "close": 46.11, "volume": 44036.0}, {"date": "2017-06-29", "close": 45.63, "volume": 76635.0}, {"date": "2017-06-30", "close": 45.91, "volume": 63017.0}, {"date": "2017-07-03", "close": 46.2, "volume": 28217.0}, {"date": "2017-07-05", "close": 46.59, "volume": 63970.0}, {"date": "2017-07-06", "close": 46.14, "volume": 83767.0}, {"date": "2017-07-07", "close": 46.69, "volume": 59643.0}, {"date": "2017-07-10", "close": 46.79, "volume": 69932.0}, {"date": "2017-07-11", "close": 46.94, "volume": 50382.0}, {"date": "2017-07-12", "close": 47.2, "volume": 75648.0}, {"date": "2017-07-13", "close": 47.13, "volume": 71959.0}, {"date": "2017-07-14", "close": 47.4069, "volume": 63706.0}, {"date": "2017-07-17", "close": 47.38, "volume": 61365.0}, {"date": "2017-07-18", "close": 47.24, "volume": 163487.0}, {"date": "2017-07-19", "close": 47.62, "volume": 41603.0}, {"date": "2017-07-20", "close": 47.55, "volume": 37124.0}, {"date": "2017-07-21", "close": 47.75, "volume": 67011.0}, {"date": "2017-07-24", "close": 47.82, "volume": 78089.0}, {"date": "2017-07-25", "close": 47.89, "volume": 81022.0}, {"date": "2017-07-26", "close": 47.83, "volume": 76985.0}, {"date": "2017-07-27", "close": 47.67, "volume": 59785.0}, {"date": "2017-07-28", "close": 48.01, "volume": 61495.0}, {"date": "2017-07-31", "close": 47.82, "volume": 70175.0}, {"date": "2017-08-01", "close": 48.02, "volume": 95275.0}, {"date": "2017-08-02", "close": 48.2, "volume": 175484.0}, {"date": "2017-08-03", "close": 48.6, "volume": 68078.0}, {"date": "2017-08-04", "close": 48.66, "volume": 55847.0}, {"date": "2017-08-07", "close": 48.85, "volume": 118510.0}, {"date": "2017-08-08", "close": 48.8, "volume": 104820.0}, {"date": "2017-08-09", "close": 48.8429, "volume": 279251.0}, {"date": "2017-08-10", "close": 48.51, "volume": 118864.0}, {"date": "2017-08-11", "close": 48.54, "volume": 92150.0}, {"date": "2017-08-14", "close": 49.04, "volume": 121277.0}, {"date": "2017-08-15", "close": 48.82, "volume": 118874.0}, {"date": "2017-08-16", "close": 48.97, "volume": 66367.0}, {"date": "2017-08-17", "close": 48.24, "volume": 109042.0}, {"date": "2017-08-18", "close": 48.1, "volume": 83640.0}, {"date": "2017-08-21", "close": 48.07, "volume": 86051.0}, {"date": "2017-08-22", "close": 48.58, "volume": 147685.0}, {"date": "2017-08-23", "close": 48.38, "volume": 50821.0}, {"date": "2017-08-24", "close": 48.41, "volume": 63872.0}, {"date": "2017-08-25", "close": 48.47, "volume": 52549.0}, {"date": "2017-08-28", "close": 48.39, "volume": 47773.0}, {"date": "2017-08-29", "close": 49.02, "volume": 113607.0}, {"date": "2017-08-30", "close": 49.28, "volume": 103373.0}, {"date": "2017-08-31", "close": 49.56, "volume": 89893.0}, {"date": "2017-09-01", "close": 49.45, "volume": 110772.0}, {"date": "2017-09-05", "close": 49.07, "volume": 111869.0}, {"date": "2017-09-06", "close": 48.82, "volume": 104984.0}, {"date": "2017-09-07", "close": 48.96, "volume": 67542.0}, {"date": "2017-09-08", "close": 48.94, "volume": 56991.0}, {"date": "2017-09-11", "close": 49.36, "volume": 66795.0}, {"date": "2017-09-12", "close": 49.45, "volume": 47144.0}, {"date": "2017-09-13", "close": 49.22, "volume": 63147.0}, {"date": "2017-09-14", "close": 49.35, "volume": 56838.0}, {"date": "2017-09-15", "close": 49.67, "volume": 87934.0}, {"date": "2017-09-18", "close": 50.18, "volume": 118675.0}, {"date": "2017-09-19", "close": 50.44, "volume": 133015.0}, {"date": "2017-09-20", "close": 50.69, "volume": 92142.0}, {"date": "2017-09-21", "close": 50.88, "volume": 103583.0}, {"date": "2017-09-22", "close": 51.02, "volume": 110545.0}, {"date": "2017-09-25", "close": 50.83, "volume": 108592.0}, {"date": "2017-09-26", "close": 50.98, "volume": 86084.0}, {"date": "2017-09-27", "close": 51.34, "volume": 119801.0}, {"date": "2017-09-28", "close": 51.13, "volume": 75042.0}, {"date": "2017-09-29", "close": 51.29, "volume": 102149.0}, {"date": "2017-10-02", "close": 51.89, "volume": 89862.0}, {"date": "2017-10-03", "close": 51.992, "volume": 97511.0}, {"date": "2017-10-04", "close": 52.0698, "volume": 76222.0}, {"date": "2017-10-05", "close": 52.41, "volume": 100251.0}, {"date": "2017-10-06", "close": 52.46, "volume": 86274.0}, {"date": "2017-10-09", "close": 52.52, "volume": 62110.0}, {"date": "2017-10-10", "close": 52.52, "volume": 72858.0}, {"date": "2017-10-11", "close": 52.51, "volume": 83515.0}, {"date": "2017-10-12", "close": 52.76, "volume": 76945.0}, {"date": "2017-10-13", "close": 52.66, "volume": 70282.0}, {"date": "2017-10-16", "close": 52.6, "volume": 68007.0}, {"date": "2017-10-17", "close": 52.42, "volume": 90056.0}, {"date": "2017-10-18", "close": 52.43, "volume": 56506.0}, {"date": "2017-10-19", "close": 52.49, "volume": 80725.0}, {"date": "2017-10-20", "close": 53.0, "volume": 112259.0}, {"date": "2017-10-23", "close": 52.94, "volume": 114294.0}, {"date": "2017-10-24", "close": 52.95, "volume": 84991.0}, {"date": "2017-10-25", "close": 52.86, "volume": 104653.0}, {"date": "2017-10-26", "close": 52.55, "volume": 101760.0}, {"date": "2017-10-27", "close": 52.48, "volume": 54149.0}, {"date": "2017-10-30", "close": 52.41, "volume": 90704.0}, {"date": "2017-10-31", "close": 52.5, "volume": 59210.0}, {"date": "2017-11-01", "close": 52.3876, "volume": 64725.0}, {"date": "2017-11-02", "close": 52.85, "volume": 56779.0}, {"date": "2017-11-03", "close": 52.73, "volume": 44506.0}, {"date": "2017-11-06", "close": 52.69, "volume": 62136.0}, {"date": "2017-11-07", "close": 52.8, "volume": 84280.0}, {"date": "2017-11-08", "close": 52.87, "volume": 71191.0}, {"date": "2017-11-09", "close": 52.09, "volume": 118057.0}, {"date": "2017-11-10", "close": 52.01, "volume": 65469.0}, {"date": "2017-11-13", "close": 51.9175, "volume": 63906.0}, {"date": "2017-11-14", "close": 51.93, "volume": 59064.0}, {"date": "2017-11-15", "close": 51.59, "volume": 93058.0}, {"date": "2017-11-16", "close": 52.03, "volume": 99124.0}, {"date": "2017-11-17", "close": 51.66, "volume": 57643.0}, {"date": "2017-11-20", "close": 52.13, "volume": 75904.0}, {"date": "2017-11-21", "close": 52.59, "volume": 90385.0}, {"date": "2017-11-22", "close": 52.37, "volume": 48804.0}, {"date": "2017-11-24", "close": 52.5, "volume": 37285.0}, {"date": "2017-11-27", "close": 52.63, "volume": 43921.0}, {"date": "2017-11-28", "close": 53.1814, "volume": 84819.0}, {"date": "2017-11-29", "close": 53.13, "volume": 96757.0}, {"date": "2017-11-30", "close": 53.82, "volume": 129009.0}, {"date": "2017-12-01", "close": 53.08, "volume": 149304.0}, {"date": "2017-12-04", "close": 53.1, "volume": 105354.0}, {"date": "2017-12-05", "close": 52.81, "volume": 70527.0}, {"date": "2017-12-06", "close": 52.88, "volume": 66067.0}, {"date": "2017-12-07", "close": 53.22, "volume": 114441.0}, {"date": "2017-12-08", "close": 53.41, "volume": 48982.0}, {"date": "2017-12-11", "close": 53.16, "volume": 74468.0}, {"date": "2017-12-12", "close": 53.21, "volume": 49714.0}, {"date": "2017-12-13", "close": 53.52, "volume": 209876.0}, {"date": "2017-12-14", "close": 53.32, "volume": 66644.0}, {"date": "2017-12-15", "close": 54.06, "volume": 85942.0}, {"date": "2017-12-18", "close": 54.15, "volume": 74498.0}, {"date": "2017-12-19", "close": 53.92, "volume": 57133.0}, {"date": "2017-12-20", "close": 54.0, "volume": 49204.0}, {"date": "2017-12-21", "close": 53.92, "volume": 66980.0}, {"date": "2017-12-22", "close": 53.93, "volume": 38993.0}, {"date": "2017-12-26", "close": 53.83, "volume": 52849.0}, {"date": "2017-12-27", "close": 53.98, "volume": 56598.0}, {"date": "2017-12-28", "close": 54.13, "volume": 80122.0}, {"date": "2017-12-29", "close": 53.9, "volume": 59085.0}, {"date": "2018-01-02", "close": 53.95, "volume": 84908.0}, {"date": "2018-01-03", "close": 54.08, "volume": 93432.0}, {"date": "2018-01-04", "close": 54.4022, "volume": 121219.0}, {"date": "2018-01-05", "close": 54.82, "volume": 103994.0}, {"date": "2018-01-08", "close": 55.148, "volume": 93581.0}, {"date": "2018-01-09", "close": 55.43, "volume": 73053.0}, {"date": "2018-01-10", "close": 55.38, "volume": 70063.0}, {"date": "2018-01-11", "close": 55.8, "volume": 96550.0}, {"date": "2018-01-12", "close": 56.47, "volume": 130501.0}, {"date": "2018-01-16", "close": 55.959, "volume": 116132.0}, {"date": "2018-01-17", "close": 56.54, "volume": 129518.0}, {"date": "2018-01-18", "close": 56.2595, "volume": 76825.0}, {"date": "2018-01-19", "close": 56.55, "volume": 86085.0}, {"date": "2018-01-22", "close": 56.31, "volume": 188001.0}, {"date": "2018-01-23", "close": 56.22, "volume": 82674.0}, {"date": "2018-01-24", "close": 56.53, "volume": 75626.0}, {"date": "2018-01-25", "close": 57.31, "volume": 79078.0}, {"date": "2018-01-26", "close": 58.03, "volume": 99534.0}, {"date": "2018-01-29", "close": 58.09, "volume": 153709.0}, {"date": "2018-01-30", "close": 57.74, "volume": 155244.0}, {"date": "2018-01-31", "close": 57.98, "volume": 110372.0}, {"date": "2018-02-01", "close": 58.38, "volume": 131687.0}, {"date": "2018-02-02", "close": 57.27, "volume": 178355.0}, {"date": "2018-02-05", "close": 54.55, "volume": 579321.0}, {"date": "2018-02-06", "close": 55.09, "volume": 501754.0}, {"date": "2018-02-07", "close": 55.99, "volume": 404243.0}, {"date": "2018-02-08", "close": 54.32, "volume": 371704.0}, {"date": "2018-02-09", "close": 54.91, "volume": 295263.0}, {"date": "2018-02-12", "close": 55.8, "volume": 204370.0}, {"date": "2018-02-13", "close": 55.99, "volume": 200153.0}, {"date": "2018-02-14", "close": 56.77, "volume": 150135.0}, {"date": "2018-02-15", "close": 58.0, "volume": 158127.0}, {"date": "2018-02-16", "close": 58.06, "volume": 151373.0}, {"date": "2018-02-20", "close": 57.72, "volume": 116058.0}, {"date": "2018-02-21", "close": 57.71, "volume": 106551.0}, {"date": "2018-02-22", "close": 57.79, "volume": 92179.0}, {"date": "2018-02-23", "close": 58.04, "volume": 74646.0}, {"date": "2018-02-26", "close": 58.64, "volume": 119524.0}, {"date": "2018-02-27", "close": 58.16, "volume": 113789.0}, {"date": "2018-02-28", "close": 57.78, "volume": 329342.0}, {"date": "2018-03-01", "close": 56.59, "volume": 195821.0}, {"date": "2018-03-02", "close": 56.94, "volume": 194883.0}, {"date": "2018-03-05", "close": 57.34, "volume": 97064.0}, {"date": "2018-03-06", "close": 57.35, "volume": 94740.0}, {"date": "2018-03-07", "close": 57.56, "volume": 66626.0}, {"date": "2018-03-08", "close": 57.72, "volume": 117772.0}, {"date": "2018-03-09", "close": 58.56, "volume": 173778.0}, {"date": "2018-03-12", "close": 57.71, "volume": 79965.0}, {"date": "2018-03-13", "close": 57.58, "volume": 83020.0}, {"date": "2018-03-14", "close": 57.1, "volume": 100864.0}, {"date": "2018-03-15", "close": 57.1, "volume": 55634.0}, {"date": "2018-03-16", "close": 57.01, "volume": 58504.0}, {"date": "2018-03-19", "close": 57.06, "volume": 56093.0}, {"date": "2018-03-20", "close": 57.42, "volume": 47188.0}, {"date": "2018-03-21", "close": 57.52, "volume": 50002.0}, {"date": "2018-03-22", "close": 55.96, "volume": 109570.0}, {"date": "2018-03-23", "close": 56.01, "volume": 319044.0}, {"date": "2018-03-26", "close": 57.33, "volume": 103762.0}, {"date": "2018-03-27", "close": 56.46, "volume": 159637.0}, {"date": "2018-03-28", "close": 55.95, "volume": 80898.0}, {"date": "2018-03-29", "close": 56.78, "volume": 63731.0}, {"date": "2018-04-02", "close": 55.97, "volume": 100932.0}, {"date": "2018-04-03", "close": 56.61, "volume": 85707.0}, {"date": "2018-04-04", "close": 56.98, "volume": 124312.0}, {"date": "2018-04-05", "close": 57.7, "volume": 72635.0}, {"date": "2018-04-06", "close": 56.32, "volume": 64413.0}, {"date": "2018-04-09", "close": 56.25, "volume": 72303.0}, {"date": "2018-04-10", "close": 56.9, "volume": 85179.0}, {"date": "2018-04-11", "close": 56.82, "volume": 76322.0}, {"date": "2018-04-12", "close": 57.41, "volume": 111938.0}, {"date": "2018-04-13", "close": 57.2799, "volume": 60951.0}, {"date": "2018-04-16", "close": 57.84, "volume": 74251.0}, {"date": "2018-04-17", "close": 58.4, "volume": 81447.0}, {"date": "2018-04-18", "close": 58.9, "volume": 138151.0}, {"date": "2018-04-19", "close": 58.9378, "volume": 184541.0}, {"date": "2018-04-20", "close": 58.7, "volume": 104584.0}, {"date": "2018-04-23", "close": 58.78, "volume": 96391.0}, {"date": "2018-04-24", "close": 57.45, "volume": 143750.0}, {"date": "2018-04-25", "close": 56.92, "volume": 173750.0}, {"date": "2018-04-26", "close": 56.91, "volume": 228575.0}, {"date": "2018-04-27", "close": 56.18, "volume": 95638.0}, {"date": "2018-04-30", "close": 55.6, "volume": 68986.0}, {"date": "2018-05-01", "close": 54.7, "volume": 205478.0}, {"date": "2018-05-02", "close": 54.28, "volume": 147342.0}, {"date": "2018-05-03", "close": 54.27, "volume": 115257.0}, {"date": "2018-05-04", "close": 54.77, "volume": 63951.0}, {"date": "2018-05-07", "close": 55.38, "volume": 80784.0}, {"date": "2018-05-08", "close": 56.09, "volume": 78763.0}, {"date": "2018-05-09", "close": 56.62, "volume": 59748.0}, {"date": "2018-05-10", "close": 56.82, "volume": 98426.0}, {"date": "2018-05-11", "close": 56.86, "volume": 73226.0}, {"date": "2018-05-14", "close": 56.5, "volume": 109737.0}, {"date": "2018-05-15", "close": 56.3, "volume": 57956.0}, {"date": "2018-05-16", "close": 56.36, "volume": 92612.0}, {"date": "2018-05-17", "close": 56.6, "volume": 46539.0}, {"date": "2018-05-18", "close": 56.93, "volume": 41783.0}, {"date": "2018-05-21", "close": 57.65, "volume": 125724.0}, {"date": "2018-05-22", "close": 56.96, "volume": 60278.0}, {"date": "2018-05-23", "close": 57.3322, "volume": 66619.0}, {"date": "2018-05-24", "close": 57.65, "volume": 88854.0}, {"date": "2018-05-25", "close": 57.37, "volume": 34204.0}, {"date": "2018-05-29", "close": 56.77, "volume": 57377.0}, {"date": "2018-05-30", "close": 57.52, "volume": 64932.0}, {"date": "2018-05-31", "close": 56.85, "volume": 44939.0}, {"date": "2018-06-01", "close": 57.4, "volume": 52921.0}, {"date": "2018-06-04", "close": 57.63, "volume": 167563.0}, {"date": "2018-06-05", "close": 57.64, "volume": 74289.0}, {"date": "2018-06-06", "close": 58.05, "volume": 49864.0}, {"date": "2018-06-07", "close": 58.03, "volume": 55247.0}, {"date": "2018-06-08", "close": 58.32, "volume": 62613.0}, {"date": "2018-06-11", "close": 58.28, "volume": 37205.0}, {"date": "2018-06-12", "close": 57.79, "volume": 68018.0}, {"date": "2018-06-13", "close": 57.46, "volume": 63534.0}, {"date": "2018-06-14", "close": 57.072, "volume": 164766.0}, {"date": "2018-06-15", "close": 56.82, "volume": 135477.0}, {"date": "2018-06-18", "close": 56.67, "volume": 108150.0}, {"date": "2018-06-19", "close": 55.48, "volume": 89632.0}, {"date": "2018-06-20", "close": 55.5774, "volume": 77810.0}, {"date": "2018-06-21", "close": 55.08, "volume": 70398.0}, {"date": "2018-06-22", "close": 55.2, "volume": 35716.0}, {"date": "2018-06-25", "close": 54.77, "volume": 87873.0}, {"date": "2018-06-26", "close": 54.9418, "volume": 48965.0}, {"date": "2018-06-27", "close": 54.5, "volume": 75566.0}, {"date": "2018-06-28", "close": 54.7, "volume": 75000.0}, {"date": "2018-06-29", "close": 54.92, "volume": 47041.0}, {"date": "2018-07-02", "close": 55.19, "volume": 79043.0}, {"date": "2018-07-03", "close": 55.25, "volume": 33250.0}, {"date": "2018-07-05", "close": 55.34, "volume": 136670.0}, {"date": "2018-07-06", "close": 55.49, "volume": 37345.0}, {"date": "2018-07-09", "close": 56.344, "volume": 52355.0}, {"date": "2018-07-10", "close": 56.57, "volume": 31565.0}, {"date": "2018-07-11", "close": 55.91, "volume": 61405.0}, {"date": "2018-07-12", "close": 56.96, "volume": 49098.0}, {"date": "2018-07-13", "close": 57.3578, "volume": 42038.0}, {"date": "2018-07-16", "close": 57.29, "volume": 57471.0}, {"date": "2018-07-17", "close": 57.6, "volume": 34512.0}, {"date": "2018-07-18", "close": 57.87, "volume": 43625.0}, {"date": "2018-07-19", "close": 57.79, "volume": 21996.0}, {"date": "2018-07-20", "close": 57.92, "volume": 33826.0}, {"date": "2018-07-23", "close": 57.4201, "volume": 41804.0}, {"date": "2018-07-24", "close": 57.79, "volume": 49108.0}, {"date": "2018-07-25", "close": 58.03, "volume": 55339.0}, {"date": "2018-07-26", "close": 58.47, "volume": 40059.0}, {"date": "2018-07-27", "close": 58.4, "volume": 49796.0}, {"date": "2018-07-30", "close": 57.58, "volume": 61811.0}, {"date": "2018-07-31", "close": 58.87, "volume": 55213.0}, {"date": "2018-08-01", "close": 58.4813, "volume": 98013.0}, {"date": "2018-08-02", "close": 58.51, "volume": 48908.0}, {"date": "2018-08-03", "close": 58.31, "volume": 34990.0}, {"date": "2018-08-06", "close": 58.28, "volume": 41253.0}, {"date": "2018-08-07", "close": 58.52, "volume": 57951.0}, {"date": "2018-08-08", "close": 58.44, "volume": 20285.0}, {"date": "2018-08-09", "close": 58.22, "volume": 25553.0}, {"date": "2018-08-10", "close": 57.8201, "volume": 38275.0}, {"date": "2018-08-13", "close": 57.72, "volume": 72621.0}, {"date": "2018-08-14", "close": 58.1645, "volume": 39409.0}, {"date": "2018-08-15", "close": 57.65, "volume": 49821.0}, {"date": "2018-08-16", "close": 58.3, "volume": 41989.0}, {"date": "2018-08-17", "close": 58.65, "volume": 30295.0}, {"date": "2018-08-20", "close": 58.91, "volume": 44166.0}, {"date": "2018-08-21", "close": 59.39, "volume": 43346.0}, {"date": "2018-08-22", "close": 58.95, "volume": 31443.0}, {"date": "2018-08-23", "close": 58.6161, "volume": 45530.0}, {"date": "2018-08-24", "close": 58.9129, "volume": 24359.0}, {"date": "2018-08-27", "close": 59.5, "volume": 211898.0}, {"date": "2018-08-28", "close": 59.55, "volume": 54084.0}, {"date": "2018-08-29", "close": 59.58, "volume": 27188.0}, {"date": "2018-08-30", "close": 59.11, "volume": 33893.0}, {"date": "2018-08-31", "close": 59.17, "volume": 41391.0}, {"date": "2018-09-04", "close": 59.21, "volume": 28461.0}, {"date": "2018-09-05", "close": 59.3401, "volume": 23466.0}, {"date": "2018-09-06", "close": 59.82, "volume": 39864.0}, {"date": "2018-09-07", "close": 59.62, "volume": 28664.0}, {"date": "2018-09-10", "close": 59.69, "volume": 31688.0}, {"date": "2018-09-11", "close": 59.6, "volume": 46878.0}, {"date": "2018-09-12", "close": 59.8768, "volume": 86372.0}, {"date": "2018-09-13", "close": 60.37, "volume": 46203.0}, {"date": "2018-09-14", "close": 61.1328, "volume": 28968.0}, {"date": "2018-09-17", "close": 61.1, "volume": 31398.0}, {"date": "2018-09-18", "close": 61.72, "volume": 144752.0}, {"date": "2018-09-19", "close": 61.19, "volume": 53979.0}, {"date": "2018-09-20", "close": 60.86, "volume": 83025.0}, {"date": "2018-09-21", "close": 61.23, "volume": 43467.0}, {"date": "2018-09-24", "close": 60.67, "volume": 24258.0}, {"date": "2018-09-25", "close": 61.22, "volume": 56196.0}, {"date": "2018-09-26", "close": 60.98, "volume": 56485.0}, {"date": "2018-09-27", "close": 61.2, "volume": 29676.0}, {"date": "2018-09-28", "close": 61.52, "volume": 41156.0}, {"date": "2018-10-01", "close": 61.64, "volume": 53740.0}, {"date": "2018-10-02", "close": 61.65, "volume": 42125.0}, {"date": "2018-10-03", "close": 61.91, "volume": 147132.0}, {"date": "2018-10-04", "close": 61.67, "volume": 50802.0}, {"date": "2018-10-05", "close": 61.34, "volume": 43579.0}, {"date": "2018-10-08", "close": 61.32, "volume": 42614.0}, {"date": "2018-10-09", "close": 60.45, "volume": 194490.0}, {"date": "2018-10-10", "close": 58.55, "volume": 165416.0}, {"date": "2018-10-11", "close": 57.06, "volume": 188734.0}, {"date": "2018-10-12", "close": 57.32, "volume": 165657.0}, {"date": "2018-10-15", "close": 58.18, "volume": 58565.0}, {"date": "2018-10-16", "close": 59.53, "volume": 55467.0}, {"date": "2018-10-17", "close": 59.04, "volume": 49930.0}, {"date": "2018-10-18", "close": 58.09, "volume": 59897.0}, {"date": "2018-10-19", "close": 57.8201, "volume": 39902.0}, {"date": "2018-10-22", "close": 57.68, "volume": 46600.0}, {"date": "2018-10-23", "close": 57.22, "volume": 67693.0}, {"date": "2018-10-24", "close": 55.1, "volume": 174828.0}, {"date": "2018-10-25", "close": 54.98, "volume": 229917.0}, {"date": "2018-10-26", "close": 54.61, "volume": 201878.0}, {"date": "2018-10-29", "close": 52.89, "volume": 231094.0}, {"date": "2018-10-30", "close": 53.87, "volume": 170585.0}, {"date": "2018-10-31", "close": 54.48, "volume": 323271.0}, {"date": "2018-11-01", "close": 55.81, "volume": 67089.0}, {"date": "2018-11-02", "close": 55.51, "volume": 37360.0}, {"date": "2018-11-05", "close": 55.86, "volume": 56173.0}, {"date": "2018-11-06", "close": 56.58, "volume": 57120.0}, {"date": "2018-11-07", "close": 57.34, "volume": 300241.0}, {"date": "2018-11-08", "close": 57.1667, "volume": 56455.0}, {"date": "2018-11-09", "close": 57.25, "volume": 68992.0}, {"date": "2018-11-12", "close": 55.72, "volume": 82170.0}, {"date": "2018-11-13", "close": 55.69, "volume": 68971.0}, {"date": "2018-11-14", "close": 55.26, "volume": 55014.0}, {"date": "2018-11-15", "close": 55.97, "volume": 75829.0}, {"date": "2018-11-16", "close": 55.87, "volume": 53663.0}, {"date": "2018-11-19", "close": 54.54, "volume": 48886.0}, {"date": "2018-11-20", "close": 53.75, "volume": 129448.0}, {"date": "2018-11-21", "close": 54.03, "volume": 51168.0}, {"date": "2018-11-23", "close": 54.33, "volume": 32727.0}, {"date": "2018-11-26", "close": 54.69, "volume": 71089.0}, {"date": "2018-11-27", "close": 53.9, "volume": 70898.0}, {"date": "2018-11-28", "close": 55.05, "volume": 66993.0}, {"date": "2018-11-29", "close": 55.03, "volume": 33674.0}, {"date": "2018-11-30", "close": 55.23, "volume": 60641.0}, {"date": "2018-12-03", "close": 55.57, "volume": 83356.0}, {"date": "2018-12-04", "close": 53.42, "volume": 59390.0}, {"date": "2018-12-06", "close": 53.26, "volume": 244739.0}, {"date": "2018-12-07", "close": 52.45, "volume": 73227.0}, {"date": "2018-12-10", "close": 53.1916, "volume": 82227.0}, {"date": "2018-12-11", "close": 52.88, "volume": 72475.0}, {"date": "2018-12-12", "close": 53.5711, "volume": 57349.0}, {"date": "2018-12-13", "close": 53.26, "volume": 55985.0}, {"date": "2018-12-14", "close": 52.66, "volume": 60386.0}, {"date": "2018-12-17", "close": 51.51, "volume": 182615.0}, {"date": "2018-12-18", "close": 51.78, "volume": 71831.0}, {"date": "2018-12-19", "close": 50.7, "volume": 158377.0}, {"date": "2018-12-20", "close": 49.24, "volume": 304036.0}, {"date": "2018-12-21", "close": 48.05, "volume": 232688.0}, {"date": "2018-12-24", "close": 46.46, "volume": 155303.0}, {"date": "2018-12-26", "close": 48.12, "volume": 157067.0}, {"date": "2018-12-27", "close": 48.78, "volume": 114962.0}, {"date": "2018-12-28", "close": 48.87, "volume": 154353.0}, {"date": "2018-12-31", "close": 49.45, "volume": 101055.0}, {"date": "2019-01-02", "close": 49.48, "volume": 162907.0}, {"date": "2019-01-03", "close": 48.18, "volume": 98420.0}, {"date": "2019-01-04", "close": 49.8, "volume": 51628.0}, {"date": "2019-01-07", "close": 50.06, "volume": 61809.0}, {"date": "2019-01-08", "close": 50.71, "volume": 71561.0}, {"date": "2019-01-09", "close": 50.97, "volume": 51974.0}, {"date": "2019-01-10", "close": 51.59, "volume": 48541.0}, {"date": "2019-01-11", "close": 51.7, "volume": 36928.0}, {"date": "2019-01-14", "close": 51.7, "volume": 46844.0}, {"date": "2019-01-15", "close": 51.77, "volume": 111093.0}, {"date": "2019-01-16", "close": 51.62, "volume": 45168.0}, {"date": "2019-01-17", "close": 52.48, "volume": 50814.0}, {"date": "2019-01-18", "close": 53.27, "volume": 122430.0}, {"date": "2019-01-22", "close": 52.37, "volume": 82976.0}, {"date": "2019-01-23", "close": 52.93, "volume": 57329.0}, {"date": "2019-01-24", "close": 53.34, "volume": 73549.0}, {"date": "2019-01-25", "close": 53.88, "volume": 59656.0}, {"date": "2019-01-28", "close": 53.81, "volume": 46998.0}, {"date": "2019-01-29", "close": 54.89, "volume": 48263.0}, {"date": "2019-01-30", "close": 55.44, "volume": 75064.0}, {"date": "2019-01-31", "close": 55.5, "volume": 129542.0}, {"date": "2019-02-01", "close": 55.6359, "volume": 33738.0}, {"date": "2019-02-04", "close": 56.72, "volume": 105461.0}, {"date": "2019-02-05", "close": 57.23, "volume": 78959.0}, {"date": "2019-02-06", "close": 57.3384, "volume": 72631.0}, {"date": "2019-02-07", "close": 57.11, "volume": 62958.0}, {"date": "2019-02-08", "close": 57.35, "volume": 52438.0}, {"date": "2019-02-11", "close": 57.51, "volume": 37597.0}, {"date": "2019-02-12", "close": 58.26, "volume": 54887.0}, {"date": "2019-02-13", "close": 58.41, "volume": 38667.0}, {"date": "2019-02-14", "close": 58.33, "volume": 44724.0}, {"date": "2019-02-15", "close": 59.3, "volume": 57125.0}, {"date": "2019-02-19", "close": 59.22, "volume": 57400.0}, {"date": "2019-02-20", "close": 59.52, "volume": 55264.0}, {"date": "2019-02-21", "close": 59.14, "volume": 185184.0}, {"date": "2019-02-22", "close": 59.64, "volume": 37765.0}, {"date": "2019-02-25", "close": 59.57, "volume": 47365.0}, {"date": "2019-02-26", "close": 59.22, "volume": 41572.0}, {"date": "2019-02-27", "close": 59.37, "volume": 64914.0}, {"date": "2019-02-28", "close": 59.47, "volume": 30462.0}, {"date": "2019-03-01", "close": 59.59, "volume": 61912.0}, {"date": "2019-03-04", "close": 58.92, "volume": 73293.0}, {"date": "2019-03-05", "close": 58.65, "volume": 31907.0}, {"date": "2019-03-06", "close": 58.1374, "volume": 39563.0}, {"date": "2019-03-07", "close": 57.78, "volume": 57724.0}, {"date": "2019-03-08", "close": 57.66, "volume": 39274.0}, {"date": "2019-03-11", "close": 57.98, "volume": 123670.0}, {"date": "2019-03-12", "close": 57.56, "volume": 59144.0}, {"date": "2019-03-13", "close": 57.96, "volume": 72231.0}, {"date": "2019-03-14", "close": 57.66, "volume": 56632.0}, {"date": "2019-03-15", "close": 57.51, "volume": 83490.0}, {"date": "2019-03-18", "close": 57.99, "volume": 270929.0}, {"date": "2019-03-19", "close": 57.83, "volume": 59006.0}, {"date": "2019-03-20", "close": 57.63, "volume": 33429.0}, {"date": "2019-03-21", "close": 58.13, "volume": 32561.0}, {"date": "2019-03-22", "close": 56.86, "volume": 60308.0}, {"date": "2019-03-25", "close": 57.08, "volume": 39480.0}, {"date": "2019-03-26", "close": 57.27, "volume": 32036.0}, {"date": "2019-03-27", "close": 57.11, "volume": 73238.0}, {"date": "2019-03-28", "close": 57.53, "volume": 27691.0}, {"date": "2019-03-29", "close": 57.97, "volume": 31593.0}, {"date": "2019-04-01", "close": 59.08, "volume": 50737.0}, {"date": "2019-04-02", "close": 58.78, "volume": 227505.0}, {"date": "2019-04-03", "close": 58.31, "volume": 47813.0}, {"date": "2019-04-04", "close": 58.75, "volume": 26207.0}, {"date": "2019-04-05", "close": 59.28, "volume": 35335.0}, {"date": "2019-04-08", "close": 59.23, "volume": 69643.0}, {"date": "2019-04-09", "close": 58.48, "volume": 57443.0}, {"date": "2019-04-10", "close": 58.52, "volume": 30516.0}, {"date": "2019-04-11", "close": 59.2, "volume": 27497.0}, {"date": "2019-04-12", "close": 59.97, "volume": 42990.0}, {"date": "2019-04-15", "close": 59.64, "volume": 48596.0}, {"date": "2019-04-16", "close": 59.88, "volume": 25880.0}, {"date": "2019-04-17", "close": 59.67, "volume": 29927.0}, {"date": "2019-04-18", "close": 60.36, "volume": 42028.0}, {"date": "2019-04-22", "close": 60.32, "volume": 29093.0}, {"date": "2019-04-23", "close": 61.6, "volume": 73812.0}, {"date": "2019-04-24", "close": 61.29, "volume": 50723.0}, {"date": "2019-04-25", "close": 60.88, "volume": 24028.0}, {"date": "2019-04-26", "close": 61.23, "volume": 36541.0}, {"date": "2019-04-29", "close": 61.36, "volume": 29867.0}, {"date": "2019-04-30", "close": 61.96, "volume": 267754.0}, {"date": "2019-05-01", "close": 61.91, "volume": 61581.0}, {"date": "2019-05-02", "close": 61.68, "volume": 60206.0}, {"date": "2019-05-03", "close": 62.47, "volume": 40505.0}, {"date": "2019-05-06", "close": 62.41, "volume": 128891.0}, {"date": "2019-05-07", "close": 61.32, "volume": 58078.0}, {"date": "2019-05-08", "close": 61.58, "volume": 160791.0}, {"date": "2019-05-09", "close": 61.82, "volume": 61082.0}, {"date": "2019-05-10", "close": 62.21, "volume": 62056.0}, {"date": "2019-05-13", "close": 60.79, "volume": 104972.0}, {"date": "2019-05-14", "close": 61.17, "volume": 55150.0}, {"date": "2019-05-15", "close": 61.2, "volume": 37499.0}, {"date": "2019-05-16", "close": 62.02, "volume": 45533.0}, {"date": "2019-05-17", "close": 61.45, "volume": 38287.0}, {"date": "2019-05-20", "close": 61.5104, "volume": 33614.0}, {"date": "2019-05-21", "close": 62.32, "volume": 38792.0}, {"date": "2019-05-22", "close": 62.2, "volume": 123464.0}, {"date": "2019-05-23", "close": 61.25, "volume": 43866.0}, {"date": "2019-05-24", "close": 61.47, "volume": 31170.0}, {"date": "2019-05-28", "close": 61.11, "volume": 35309.0}, {"date": "2019-05-29", "close": 61.15, "volume": 43205.0}, {"date": "2019-05-30", "close": 61.28, "volume": 21608.0}, {"date": "2019-05-31", "close": 60.72, "volume": 38685.0}, {"date": "2019-06-03", "close": 61.17, "volume": 68160.0}, {"date": "2019-06-04", "close": 62.48, "volume": 69777.0}, {"date": "2019-06-05", "close": 63.35, "volume": 118398.0}, {"date": "2019-06-06", "close": 63.52, "volume": 68914.0}, {"date": "2019-06-07", "close": 64.0401, "volume": 58759.0}, {"date": "2019-06-10", "close": 63.82, "volume": 92425.0}, {"date": "2019-06-11", "close": 62.69, "volume": 99512.0}, {"date": "2019-06-12", "close": 62.87, "volume": 117155.0}, {"date": "2019-06-13", "close": 63.32, "volume": 102675.0}, {"date": "2019-06-14", "close": 63.19, "volume": 65025.0}, {"date": "2019-06-17", "close": 63.2, "volume": 62944.0}, {"date": "2019-06-18", "close": 64.28, "volume": 53478.0}, {"date": "2019-06-19", "close": 64.54, "volume": 81021.0}, {"date": "2019-06-20", "close": 65.5, "volume": 105808.0}, {"date": "2019-06-21", "close": 64.98, "volume": 81157.0}, {"date": "2019-06-24", "close": 64.97, "volume": 53977.0}, {"date": "2019-06-25", "close": 64.61, "volume": 42145.0}, {"date": "2019-06-26", "close": 64.34, "volume": 51626.0}, {"date": "2019-06-27", "close": 64.37, "volume": 59058.0}, {"date": "2019-06-28", "close": 64.94, "volume": 46862.0}, {"date": "2019-07-01", "close": 64.61, "volume": 291454.0}, {"date": "2019-07-02", "close": 65.13, "volume": 44348.0}, {"date": "2019-07-03", "close": 65.49, "volume": 22267.0}, {"date": "2019-07-05", "close": 65.55, "volume": 33003.0}, {"date": "2019-07-08", "close": 65.05, "volume": 55566.0}, {"date": "2019-07-09", "close": 65.44, "volume": 39689.0}, {"date": "2019-07-10", "close": 65.3795, "volume": 105458.0}, {"date": "2019-07-11", "close": 65.67, "volume": 55874.0}, {"date": "2019-07-12", "close": 66.35, "volume": 58073.0}, {"date": "2019-07-15", "close": 65.91, "volume": 164303.0}, {"date": "2019-07-16", "close": 66.03, "volume": 59936.0}, {"date": "2019-07-17", "close": 65.23, "volume": 38513.0}, {"date": "2019-07-18", "close": 65.23, "volume": 62980.0}, {"date": "2019-07-19", "close": 65.52, "volume": 42434.0}, {"date": "2019-07-22", "close": 65.67, "volume": 78327.0}, {"date": "2019-07-23", "close": 66.1, "volume": 94427.0}, {"date": "2019-07-24", "close": 66.78, "volume": 89286.0}, {"date": "2019-07-25", "close": 66.87, "volume": 85057.0}, {"date": "2019-07-26", "close": 66.81, "volume": 120965.0}, {"date": "2019-07-29", "close": 66.77, "volume": 151333.0}, {"date": "2019-07-30", "close": 66.62, "volume": 28247.0}, {"date": "2019-07-31", "close": 66.15, "volume": 84907.0}, {"date": "2019-08-01", "close": 65.45, "volume": 79798.0}, {"date": "2019-08-02", "close": 64.89, "volume": 47165.0}, {"date": "2019-08-05", "close": 63.52, "volume": 140753.0}, {"date": "2019-08-06", "close": 65.07, "volume": 56123.0}, {"date": "2019-08-07", "close": 65.51, "volume": 65903.0}, {"date": "2019-08-08", "close": 67.04, "volume": 66193.0}, {"date": "2019-08-09", "close": 66.69, "volume": 50364.0}, {"date": "2019-08-12", "close": 65.85, "volume": 42400.0}, {"date": "2019-08-13", "close": 66.3, "volume": 36391.0}, {"date": "2019-08-14", "close": 64.6, "volume": 57319.0}, {"date": "2019-08-15", "close": 65.08, "volume": 44337.0}, {"date": "2019-08-16", "close": 65.93, "volume": 45146.0}, {"date": "2019-08-19", "close": 66.56, "volume": 145237.0}, {"date": "2019-08-20", "close": 66.49, "volume": 55895.0}, {"date": "2019-08-21", "close": 67.02, "volume": 47398.0}, {"date": "2019-08-22", "close": 67.35, "volume": 90897.0}, {"date": "2019-08-23", "close": 65.72, "volume": 200090.0}, {"date": "2019-08-26", "close": 66.21, "volume": 88105.0}, {"date": "2019-08-27", "close": 65.93, "volume": 91009.0}, {"date": "2019-08-28", "close": 66.5175, "volume": 53259.0}, {"date": "2019-08-29", "close": 67.56, "volume": 144372.0}, {"date": "2019-08-30", "close": 67.8, "volume": 53529.0}, {"date": "2019-09-03", "close": 67.16, "volume": 75404.0}, {"date": "2019-09-04", "close": 68.01, "volume": 56774.0}, {"date": "2019-09-05", "close": 68.46, "volume": 63686.0}, {"date": "2019-09-06", "close": 68.61, "volume": 48657.0}, {"date": "2019-09-09", "close": 67.4678, "volume": 57658.0}, {"date": "2019-09-10", "close": 67.22, "volume": 70375.0}, {"date": "2019-09-11", "close": 67.8, "volume": 65733.0}, {"date": "2019-09-12", "close": 68.24, "volume": 65989.0}, {"date": "2019-09-13", "close": 68.35, "volume": 142204.0}, {"date": "2019-09-16", "close": 69.04, "volume": 105797.0}, {"date": "2019-09-17", "close": 69.36, "volume": 73160.0}, {"date": "2019-09-18", "close": 69.48, "volume": 73730.0}, {"date": "2019-09-19", "close": 69.17, "volume": 86715.0}, {"date": "2019-09-20", "close": 68.47, "volume": 70024.0}, {"date": "2019-09-23", "close": 68.12, "volume": 100928.0}, {"date": "2019-09-24", "close": 67.85, "volume": 61535.0}, {"date": "2019-09-25", "close": 68.45, "volume": 82608.0}, {"date": "2019-09-26", "close": 68.53, "volume": 118339.0}, {"date": "2019-09-27", "close": 67.61, "volume": 79901.0}, {"date": "2019-09-30", "close": 67.7, "volume": 56562.0}, {"date": "2019-10-01", "close": 66.19, "volume": 135447.0}, {"date": "2019-10-02", "close": 65.31, "volume": 117169.0}, {"date": "2019-10-03", "close": 65.74, "volume": 108169.0}, {"date": "2019-10-04", "close": 66.43, "volume": 42380.0}, {"date": "2019-10-07", "close": 66.24, "volume": 78116.0}, {"date": "2019-10-08", "close": 65.61, "volume": 68596.0}, {"date": "2019-10-09", "close": 66.06, "volume": 130080.0}, {"date": "2019-10-10", "close": 66.44, "volume": 47788.0}, {"date": "2019-10-11", "close": 66.93, "volume": 88121.0}, {"date": "2019-10-14", "close": 66.85, "volume": 43280.0}, {"date": "2019-10-15", "close": 67.0, "volume": 70278.0}, {"date": "2019-10-16", "close": 66.93, "volume": 179391.0}, {"date": "2019-10-17", "close": 66.8, "volume": 43381.0}, {"date": "2019-10-18", "close": 65.9, "volume": 92082.0}, {"date": "2019-10-21", "close": 65.92, "volume": 46427.0}, {"date": "2019-10-22", "close": 65.96, "volume": 72599.0}, {"date": "2019-10-23", "close": 66.0, "volume": 105272.0}, {"date": "2019-10-24", "close": 66.79, "volume": 54349.0}, {"date": "2019-10-25", "close": 66.53, "volume": 49558.0}, {"date": "2019-10-28", "close": 66.79, "volume": 52023.0}, {"date": "2019-10-29", "close": 67.26, "volume": 39266.0}, {"date": "2019-10-30", "close": 67.85, "volume": 68297.0}, {"date": "2019-10-31", "close": 67.34, "volume": 154816.0}, {"date": "2019-11-01", "close": 68.15, "volume": 58040.0}, {"date": "2019-11-04", "close": 67.91, "volume": 110250.0}, {"date": "2019-11-05", "close": 67.86, "volume": 63874.0}, {"date": "2019-11-06", "close": 68.33, "volume": 82136.0}, {"date": "2019-11-07", "close": 68.41, "volume": 84817.0}, {"date": "2019-11-08", "close": 68.81, "volume": 67039.0}, {"date": "2019-11-11", "close": 69.06, "volume": 41322.0}, {"date": "2019-11-12", "close": 69.27, "volume": 52926.0}, {"date": "2019-11-13", "close": 69.24, "volume": 133289.0}, {"date": "2019-11-14", "close": 69.58, "volume": 58490.0}, {"date": "2019-11-15", "close": 70.09, "volume": 84569.0}, {"date": "2019-11-18", "close": 70.0, "volume": 67472.0}, {"date": "2019-11-19", "close": 69.85, "volume": 95489.0}, {"date": "2019-11-20", "close": 69.75, "volume": 85928.0}, {"date": "2019-11-21", "close": 69.1, "volume": 44568.0}, {"date": "2019-11-22", "close": 69.02, "volume": 27556.0}, {"date": "2019-11-25", "close": 69.12, "volume": 103067.0}, {"date": "2019-11-26", "close": 69.61, "volume": 64584.0}, {"date": "2019-11-27", "close": 69.78, "volume": 32944.0}, {"date": "2019-11-29", "close": 69.4232, "volume": 16124.0}, {"date": "2019-12-02", "close": 68.25, "volume": 83337.0}, {"date": "2019-12-03", "close": 68.05, "volume": 45924.0}, {"date": "2019-12-04", "close": 68.22, "volume": 35654.0}, {"date": "2019-12-05", "close": 68.28, "volume": 37507.0}, {"date": "2019-12-06", "close": 68.69, "volume": 59376.0}, {"date": "2019-12-09", "close": 68.27, "volume": 50895.0}, {"date": "2019-12-10", "close": 68.21, "volume": 45123.0}, {"date": "2019-12-11", "close": 68.69, "volume": 55718.0}, {"date": "2019-12-12", "close": 68.8195, "volume": 43121.0}, {"date": "2019-12-13", "close": 68.7968, "volume": 37369.0}, {"date": "2019-12-16", "close": 68.65, "volume": 61783.0}, {"date": "2019-12-17", "close": 68.4, "volume": 164807.0}, {"date": "2019-12-18", "close": 67.91, "volume": 60835.0}, {"date": "2019-12-19", "close": 68.32, "volume": 47909.0}, {"date": "2019-12-20", "close": 68.84, "volume": 38851.0}, {"date": "2019-12-23", "close": 69.1775, "volume": 102829.0}, {"date": "2019-12-24", "close": 68.95, "volume": 61585.0}, {"date": "2019-12-26", "close": 68.92, "volume": 61469.0}, {"date": "2019-12-27", "close": 68.73, "volume": 51125.0}, {"date": "2019-12-30", "close": 68.57, "volume": 30655.0}, {"date": "2019-12-31", "close": 68.37, "volume": 43000.0}, {"date": "2020-01-02", "close": 69.7, "volume": 78201.0}, {"date": "2020-01-03", "close": 70.6, "volume": 145337.0}, {"date": "2020-01-06", "close": 70.69, "volume": 320051.0}, {"date": "2020-01-07", "close": 70.81, "volume": 96141.0}, {"date": "2020-01-08", "close": 70.62, "volume": 116656.0}, {"date": "2020-01-09", "close": 71.42, "volume": 99805.0}, {"date": "2020-01-10", "close": 70.86, "volume": 90551.0}, {"date": "2020-01-13", "close": 71.71, "volume": 90385.0}, {"date": "2020-01-14", "close": 71.51, "volume": 63851.0}, {"date": "2020-01-15", "close": 71.92, "volume": 56934.0}, {"date": "2020-01-16", "close": 72.5846, "volume": 73699.0}, {"date": "2020-01-17", "close": 72.5, "volume": 58598.0}, {"date": "2020-01-21", "close": 72.1903, "volume": 91262.0}, {"date": "2020-01-22", "close": 71.91, "volume": 75878.0}, {"date": "2020-01-23", "close": 72.33, "volume": 40833.0}, {"date": "2020-01-24", "close": 72.24, "volume": 83050.0}, {"date": "2020-01-27", "close": 71.66, "volume": 93467.0}, {"date": "2020-01-28", "close": 72.18, "volume": 45632.0}, {"date": "2020-01-29", "close": 72.07, "volume": 47877.0}, {"date": "2020-01-30", "close": 72.2, "volume": 52337.0}, {"date": "2020-01-31", "close": 70.67, "volume": 88512.0}, {"date": "2020-02-03", "close": 70.83, "volume": 76293.0}, {"date": "2020-02-04", "close": 72.02, "volume": 60227.0}, {"date": "2020-02-05", "close": 72.84, "volume": 46262.0}, {"date": "2020-02-06", "close": 73.23, "volume": 53522.0}, {"date": "2020-02-07", "close": 73.09, "volume": 63999.0}, {"date": "2020-02-10", "close": 73.36, "volume": 79588.0}, {"date": "2020-02-11", "close": 73.6088, "volume": 66049.0}, {"date": "2020-02-12", "close": 73.86, "volume": 60407.0}, {"date": "2020-02-13", "close": 73.7, "volume": 34740.0}, {"date": "2020-02-14", "close": 73.57, "volume": 77908.0}, {"date": "2020-02-18", "close": 73.48, "volume": 171840.0}, {"date": "2020-02-19", "close": 73.36, "volume": 41531.0}, {"date": "2020-02-20", "close": 72.91, "volume": 104236.0}, {"date": "2020-02-21", "close": 72.76, "volume": 61578.0}, {"date": "2020-02-24", "close": 70.83, "volume": 128123.0}, {"date": "2020-02-25", "close": 67.53, "volume": 439467.0}, {"date": "2020-02-26", "close": 67.25, "volume": 214892.0}, {"date": "2020-02-27", "close": 64.57, "volume": 311151.0}, {"date": "2020-02-28", "close": 63.51, "volume": 286949.0}, {"date": "2020-03-02", "close": 65.61, "volume": 147318.0}, {"date": "2020-03-03", "close": 64.81, "volume": 221755.0}, {"date": "2020-03-04", "close": 67.36, "volume": 69799.0}, {"date": "2020-03-05", "close": 63.93, "volume": 68900.0}, {"date": "2020-03-06", "close": 62.93, "volume": 154584.0}, {"date": "2020-03-09", "close": 57.66, "volume": 225934.0}, {"date": "2020-03-10", "close": 60.11, "volume": 162639.0}, {"date": "2020-03-11", "close": 56.09, "volume": 180377.0}, {"date": "2020-03-12", "close": 49.93, "volume": 458888.0}, {"date": "2020-03-13", "close": 52.96, "volume": 176724.0}, {"date": "2020-03-16", "close": 46.37, "volume": 231933.0}, {"date": "2020-03-17", "close": 47.86, "volume": 483491.0}, {"date": "2020-03-18", "close": 44.92, "volume": 680687.0}, {"date": "2020-03-19", "close": 44.89, "volume": 220845.0}, {"date": "2020-03-20", "close": 42.71, "volume": 201567.0}, {"date": "2020-03-23", "close": 41.14, "volume": 352431.0}, {"date": "2020-03-24", "close": 45.42, "volume": 171390.0}, {"date": "2020-03-25", "close": 48.6, "volume": 417827.0}, {"date": "2020-03-26", "close": 52.99, "volume": 842265.0}, {"date": "2020-03-27", "close": 50.89, "volume": 101672.0}, {"date": "2020-03-30", "close": 50.96, "volume": 342680.0}, {"date": "2020-03-31", "close": 49.87, "volume": 243554.0}, {"date": "2020-04-01", "close": 47.67, "volume": 223381.0}, {"date": "2020-04-02", "close": 48.05, "volume": 179211.0}, {"date": "2020-04-03", "close": 47.22, "volume": 123846.0}, {"date": "2020-04-06", "close": 51.09, "volume": 113039.0}, {"date": "2020-04-07", "close": 50.47, "volume": 89412.0}, {"date": "2020-04-08", "close": 52.38, "volume": 48978.0}, {"date": "2020-04-09", "close": 53.7, "volume": 132692.0}, {"date": "2020-04-13", "close": 52.14, "volume": 71290.0}, {"date": "2020-04-14", "close": 53.28, "volume": 77975.0}, {"date": "2020-04-15", "close": 51.97, "volume": 87444.0}, {"date": "2020-04-16", "close": 51.39, "volume": 97604.0}, {"date": "2020-04-17", "close": 54.33, "volume": 92039.0}, {"date": "2020-04-20", "close": 52.9, "volume": 121131.0}, {"date": "2020-04-21", "close": 51.15, "volume": 84310.0}, {"date": "2020-04-22", "close": 51.85, "volume": 78652.0}, {"date": "2020-04-23", "close": 51.97, "volume": 88238.0}, {"date": "2020-04-24", "close": 51.95, "volume": 125456.0}, {"date": "2020-04-27", "close": 53.08, "volume": 82242.0}, {"date": "2020-04-28", "close": 54.0, "volume": 50775.0}, {"date": "2020-04-29", "close": 55.4, "volume": 128082.0}, {"date": "2020-04-30", "close": 53.88, "volume": 258774.0}, {"date": "2020-05-01", "close": 52.43, "volume": 73858.0}, {"date": "2020-05-04", "close": 51.59, "volume": 88119.0}, {"date": "2020-05-05", "close": 51.78, "volume": 128247.0}, {"date": "2020-05-06", "close": 50.9, "volume": 119536.0}, {"date": "2020-05-07", "close": 51.47, "volume": 68608.0}, {"date": "2020-05-08", "close": 53.01, "volume": 62883.0}, {"date": "2020-05-11", "close": 52.38, "volume": 71496.0}, {"date": "2020-05-12", "close": 50.9, "volume": 48168.0}, {"date": "2020-05-13", "close": 49.53, "volume": 133014.0}, {"date": "2020-05-14", "close": 49.58, "volume": 117397.0}, {"date": "2020-05-15", "close": 49.51, "volume": 121153.0}, {"date": "2020-05-18", "close": 52.7, "volume": 110417.0}, {"date": "2020-05-19", "close": 51.94, "volume": 82857.0}, {"date": "2020-05-20", "close": 52.38, "volume": 58841.0}, {"date": "2020-05-21", "close": 53.18, "volume": 57295.0}, {"date": "2020-05-22", "close": 53.21, "volume": 27029.0}, {"date": "2020-05-26", "close": 55.24, "volume": 98261.0}, {"date": "2020-05-27", "close": 57.39, "volume": 116622.0}, {"date": "2020-05-28", "close": 57.48, "volume": 103624.0}, {"date": "2020-05-29", "close": 56.95, "volume": 92643.0}, {"date": "2020-06-01", "close": 57.4, "volume": 49605.0}, {"date": "2020-06-02", "close": 57.57, "volume": 43717.0}, {"date": "2020-06-03", "close": 60.0, "volume": 61223.0}, {"date": "2020-06-04", "close": 60.7, "volume": 41607.0}, {"date": "2020-06-05", "close": 62.58, "volume": 93736.0}, {"date": "2020-06-08", "close": 64.14, "volume": 101213.0}, {"date": "2020-06-09", "close": 62.41, "volume": 91349.0}, {"date": "2020-06-10", "close": 60.88, "volume": 59763.0}, {"date": "2020-06-11", "close": 56.25, "volume": 147417.0}, {"date": "2020-06-12", "close": 57.53, "volume": 76729.0}, {"date": "2020-06-15", "close": 57.85, "volume": 55512.0}, {"date": "2020-06-16", "close": 58.91, "volume": 53730.0}, {"date": "2020-06-17", "close": 58.57, "volume": 29644.0}, {"date": "2020-06-18", "close": 58.1472, "volume": 18849.0}, {"date": "2020-06-19", "close": 57.29, "volume": 44731.0}, {"date": "2020-06-22", "close": 57.22, "volume": 45893.0}, {"date": "2020-06-23", "close": 56.65, "volume": 50338.0}, {"date": "2020-06-24", "close": 54.39, "volume": 92086.0}, {"date": "2020-06-25", "close": 54.69, "volume": 195212.0}, {"date": "2020-06-26", "close": 53.52, "volume": 43541.0}, {"date": "2020-06-29", "close": 55.79, "volume": 52255.0}, {"date": "2020-06-30", "close": 55.39, "volume": 38722.0}, {"date": "2020-07-01", "close": 55.12, "volume": 46554.0}, {"date": "2020-07-02", "close": 55.35, "volume": 67933.0}, {"date": "2020-07-06", "close": 55.63, "volume": 41613.0}, {"date": "2020-07-07", "close": 54.05, "volume": 58387.0}, {"date": "2020-07-08", "close": 54.03, "volume": 68595.0}, {"date": "2020-07-09", "close": 52.31, "volume": 87815.0}, {"date": "2020-07-10", "close": 53.3071, "volume": 47329.0}, {"date": "2020-07-13", "close": 52.89, "volume": 64612.0}, {"date": "2020-07-14", "close": 53.63, "volume": 49115.0}, {"date": "2020-07-15", "close": 55.13, "volume": 51615.0}, {"date": "2020-07-16", "close": 54.88, "volume": 52399.0}, {"date": "2020-07-17", "close": 55.16, "volume": 25657.0}, {"date": "2020-07-20", "close": 54.74, "volume": 46059.0}, {"date": "2020-07-21", "close": 55.56, "volume": 36990.0}, {"date": "2020-07-22", "close": 56.39, "volume": 52566.0}, {"date": "2020-07-23", "close": 55.99, "volume": 112729.0}, {"date": "2020-07-24", "close": 55.27, "volume": 44881.0}, {"date": "2020-07-27", "close": 54.975, "volume": 46803.0}, {"date": "2020-07-28", "close": 55.16, "volume": 68173.0}, {"date": "2020-07-29", "close": 55.44, "volume": 65617.0}, {"date": "2020-07-30", "close": 55.09, "volume": 43849.0}, {"date": "2020-07-31", "close": 54.85, "volume": 42836.0}, {"date": "2020-08-03", "close": 55.44, "volume": 125279.0}, {"date": "2020-08-04", "close": 55.62, "volume": 63586.0}, {"date": "2020-08-05", "close": 56.85, "volume": 53945.0}, {"date": "2020-08-06", "close": 56.66, "volume": 47645.0}, {"date": "2020-08-07", "close": 57.28, "volume": 55145.0}, {"date": "2020-08-10", "close": 58.53, "volume": 94592.0}, {"date": "2020-08-11", "close": 58.91, "volume": 61373.0}, {"date": "2020-08-12", "close": 58.64, "volume": 47296.0}, {"date": "2020-08-13", "close": 58.45, "volume": 79026.0}, {"date": "2020-08-14", "close": 58.92, "volume": 53619.0}, {"date": "2020-08-17", "close": 58.2099, "volume": 34345.0}, {"date": "2020-08-18", "close": 57.73, "volume": 33763.0}, {"date": "2020-08-19", "close": 57.74, "volume": 45189.0}, {"date": "2020-08-20", "close": 57.3, "volume": 67137.0}, {"date": "2020-08-21", "close": 57.1, "volume": 44437.0}, {"date": "2020-08-24", "close": 58.38, "volume": 48314.0}, {"date": "2020-08-25", "close": 58.24, "volume": 53479.0}, {"date": "2020-08-26", "close": 57.97, "volume": 62198.0}, {"date": "2020-08-27", "close": 58.47, "volume": 42106.0}, {"date": "2020-08-28", "close": 58.9, "volume": 47923.0}, {"date": "2020-08-31", "close": 58.26, "volume": 77728.0}, {"date": "2020-09-01", "close": 58.4201, "volume": 53476.0}, {"date": "2020-09-02", "close": 59.6, "volume": 92621.0}, {"date": "2020-09-03", "close": 58.23, "volume": 103606.0}, {"date": "2020-09-04", "close": 58.05, "volume": 67198.0}, {"date": "2020-09-08", "close": 56.8, "volume": 55008.0}, {"date": "2020-09-09", "close": 57.1, "volume": 63435.0}, {"date": "2020-09-10", "close": 56.22, "volume": 69802.0}, {"date": "2020-09-11", "close": 57.1, "volume": 43196.0}, {"date": "2020-09-14", "close": 57.92, "volume": 46366.0}, {"date": "2020-09-15", "close": 57.77, "volume": 44461.0}, {"date": "2020-09-16", "close": 58.45, "volume": 39623.0}, {"date": "2020-09-17", "close": 58.54, "volume": 30263.0}, {"date": "2020-09-18", "close": 57.92, "volume": 25248.0}, {"date": "2020-09-21", "close": 55.9, "volume": 51391.0}, {"date": "2020-09-22", "close": 56.56, "volume": 38846.0}, {"date": "2020-09-23", "close": 55.1, "volume": 40921.0}, {"date": "2020-09-24", "close": 54.58, "volume": 39760.0}, {"date": "2020-09-25", "close": 55.69, "volume": 38924.0}, {"date": "2020-09-28", "close": 56.6414, "volume": 31123.0}, {"date": "2020-09-29", "close": 56.15, "volume": 24781.0}, {"date": "2020-09-30", "close": 55.73, "volume": 33575.0}, {"date": "2020-10-01", "close": 55.91, "volume": 25199.0}, {"date": "2020-10-02", "close": 56.41, "volume": 44294.0}, {"date": "2020-10-05", "close": 57.01, "volume": 33455.0}, {"date": "2020-10-06", "close": 56.27, "volume": 75194.0}, {"date": "2020-10-07", "close": 57.24, "volume": 55053.0}, {"date": "2020-10-08", "close": 58.09, "volume": 71908.0}, {"date": "2020-10-09", "close": 57.9022, "volume": 38656.0}, {"date": "2020-10-12", "close": 58.17, "volume": 35200.0}, {"date": "2020-10-13", "close": 57.35, "volume": 39649.0}, {"date": "2020-10-14", "close": 57.64, "volume": 33494.0}, {"date": "2020-10-15", "close": 57.8, "volume": 31713.0}, {"date": "2020-10-16", "close": 58.15, "volume": 23585.0}, {"date": "2020-10-19", "close": 57.52, "volume": 31608.0}, {"date": "2020-10-20", "close": 57.4304, "volume": 33785.0}, {"date": "2020-10-21", "close": 56.8, "volume": 33668.0}, {"date": "2020-10-22", "close": 57.58, "volume": 22329.0}, {"date": "2020-10-23", "close": 57.92, "volume": 27093.0}, {"date": "2020-10-26", "close": 56.41, "volume": 40438.0}, {"date": "2020-10-27", "close": 55.07, "volume": 43280.0}, {"date": "2020-10-28", "close": 53.19, "volume": 66332.0}, {"date": "2020-10-29", "close": 53.87, "volume": 85850.0}, {"date": "2020-10-30", "close": 53.89, "volume": 34952.0}, {"date": "2020-11-02", "close": 55.48, "volume": 42816.0}, {"date": "2020-11-03", "close": 57.3, "volume": 58160.0}, {"date": "2020-11-04", "close": 57.37, "volume": 60700.0}, {"date": "2020-11-05", "close": 57.99, "volume": 81111.0}, {"date": "2020-11-06", "close": 57.86, "volume": 48391.0}, {"date": "2020-11-09", "close": 61.33, "volume": 102506.0}, {"date": "2020-11-10", "close": 62.93, "volume": 62578.0}, {"date": "2020-11-11", "close": 61.9757, "volume": 51572.0}, {"date": "2020-11-12", "close": 61.34, "volume": 41449.0}, {"date": "2020-11-13", "close": 63.23, "volume": 31185.0}, {"date": "2020-11-16", "close": 65.11, "volume": 63268.0}, {"date": "2020-11-17", "close": 65.23, "volume": 62701.0}, {"date": "2020-11-18", "close": 64.77, "volume": 71689.0}, {"date": "2020-11-19", "close": 65.0599, "volume": 26277.0}, {"date": "2020-11-20", "close": 64.22, "volume": 18397.0}, {"date": "2020-11-23", "close": 65.53, "volume": 33191.0}, {"date": "2020-11-24", "close": 67.03, "volume": 122559.0}, {"date": "2020-11-25", "close": 66.56, "volume": 47278.0}, {"date": "2020-11-27", "close": 66.37, "volume": 23997.0}, {"date": "2020-11-30", "close": 65.01, "volume": 31021.0}, {"date": "2020-12-01", "close": 65.6739, "volume": 40254.0}, {"date": "2020-12-02", "close": 66.1, "volume": 26033.0}, {"date": "2020-12-03", "close": 66.95, "volume": 29604.0}, {"date": "2020-12-04", "close": 67.8, "volume": 36451.0}, {"date": "2020-12-07", "close": 67.66, "volume": 31511.0}, {"date": "2020-12-08", "close": 67.8112, "volume": 32601.0}, {"date": "2020-12-09", "close": 67.49, "volume": 59352.0}, {"date": "2020-12-10", "close": 67.38, "volume": 23308.0}, {"date": "2020-12-11", "close": 67.38, "volume": 50274.0}, {"date": "2020-12-14", "close": 66.809, "volume": 41667.0}, {"date": "2020-12-15", "close": 67.46, "volume": 34340.0}, {"date": "2020-12-16", "close": 66.81, "volume": 53698.0}, {"date": "2020-12-17", "close": 66.64, "volume": 26079.0}, {"date": "2020-12-18", "close": 67.05, "volume": 35239.0}, {"date": "2020-12-21", "close": 66.46, "volume": 42555.0}, {"date": "2020-12-22", "close": 66.24, "volume": 22421.0}, {"date": "2020-12-23", "close": 67.38, "volume": 31709.0}, {"date": "2020-12-24", "close": 67.0772, "volume": 6921.0}, {"date": "2020-12-28", "close": 67.29, "volume": 50560.0}, {"date": "2020-12-29", "close": 66.98, "volume": 38400.0}, {"date": "2020-12-30", "close": 67.605, "volume": 27740.0}, {"date": "2020-12-31", "close": 67.8667, "volume": 17968.0}, {"date": "2021-01-04", "close": 65.56, "volume": 61986.0}, {"date": "2021-01-05", "close": 66.6392, "volume": 43693.0}, {"date": "2021-01-06", "close": 67.66, "volume": 44868.0}, {"date": "2021-01-07", "close": 67.54, "volume": 53721.0}, {"date": "2021-01-08", "close": 67.38, "volume": 35633.0}, {"date": "2021-01-11", "close": 67.55, "volume": 31234.0}, {"date": "2021-01-12", "close": 68.5, "volume": 90929.0}, {"date": "2021-01-13", "close": 68.23, "volume": 64410.0}, {"date": "2021-01-14", "close": 69.17, "volume": 92572.0}, {"date": "2021-01-15", "close": 68.29, "volume": 29887.0}, {"date": "2021-01-19", "close": 68.89, "volume": 70695.0}, {"date": "2021-01-20", "close": 68.98, "volume": 30571.0}, {"date": "2021-01-21", "close": 68.15, "volume": 34428.0}, {"date": "2021-01-22", "close": 68.35, "volume": 48137.0}, {"date": "2021-01-25", "close": 68.04, "volume": 38144.0}, {"date": "2021-01-26", "close": 67.05, "volume": 33618.0}, {"date": "2021-01-27", "close": 65.78, "volume": 149804.0}, {"date": "2021-01-28", "close": 66.19, "volume": 49916.0}, {"date": "2021-01-29", "close": 64.6, "volume": 48984.0}, {"date": "2021-02-01", "close": 65.39, "volume": 72384.0}, {"date": "2021-02-02", "close": 66.89, "volume": 41103.0}, {"date": "2021-02-03", "close": 67.21, "volume": 44362.0}, {"date": "2021-02-04", "close": 68.3317, "volume": 36373.0}, {"date": "2021-02-05", "close": 68.35, "volume": 33689.0}, {"date": "2021-02-08", "close": 69.1999, "volume": 75587.0}, {"date": "2021-02-09", "close": 69.51, "volume": 35063.0}, {"date": "2021-02-10", "close": 69.3, "volume": 29157.0}, {"date": "2021-02-11", "close": 69.5416, "volume": 99800.0}, {"date": "2021-02-12", "close": 69.47, "volume": 18484.0}, {"date": "2021-02-16", "close": 69.09, "volume": 59810.0}, {"date": "2021-02-17", "close": 69.21, "volume": 35849.0}, {"date": "2021-02-18", "close": 68.71, "volume": 28824.0}, {"date": "2021-02-19", "close": 69.4823, "volume": 36891.0}, {"date": "2021-02-22", "close": 69.17, "volume": 46889.0}, {"date": "2021-02-23", "close": 68.98, "volume": 31027.0}, {"date": "2021-02-24", "close": 70.3, "volume": 33683.0}, {"date": "2021-02-25", "close": 68.27, "volume": 26730.0}, {"date": "2021-02-26", "close": 67.19, "volume": 48525.0}, {"date": "2021-03-01", "close": 69.15, "volume": 27862.0}, {"date": "2021-03-02", "close": 68.9, "volume": 31530.0}, {"date": "2021-03-03", "close": 68.88, "volume": 19497.0}, {"date": "2021-03-04", "close": 67.61, "volume": 30404.0}, {"date": "2021-03-05", "close": 68.7, "volume": 25398.0}, {"date": "2021-03-08", "close": 69.14, "volume": 23510.0}, {"date": "2021-03-09", "close": 69.19, "volume": 24410.0}, {"date": "2021-03-10", "close": 70.51, "volume": 33374.0}, {"date": "2021-03-11", "close": 71.1, "volume": 29877.0}, {"date": "2021-03-12", "close": 72.23, "volume": 27789.0}, {"date": "2021-03-15", "close": 72.81, "volume": 30839.0}, {"date": "2021-03-16", "close": 71.72, "volume": 29035.0}, {"date": "2021-03-17", "close": 72.65, "volume": 20346.0}, {"date": "2021-03-18", "close": 72.0401, "volume": 171482.0}, {"date": "2021-03-19", "close": 71.63, "volume": 18659.0}, {"date": "2021-03-22", "close": 71.52, "volume": 47905.0}, {"date": "2021-03-23", "close": 70.1, "volume": 33446.0}, {"date": "2021-03-24", "close": 70.31, "volume": 50477.0}, {"date": "2021-03-25", "close": 71.52, "volume": 22488.0}, {"date": "2021-03-26", "close": 71.89, "volume": 18202.0}, {"date": "2021-03-29", "close": 72.21, "volume": 17398.0}, {"date": "2021-03-30", "close": 72.36, "volume": 18245.0}, {"date": "2021-03-31", "close": 72.73, "volume": 15676.0}, {"date": "2021-04-01", "close": 72.92, "volume": 55489.0}, {"date": "2021-04-05", "close": 74.08, "volume": 26875.0}, {"date": "2021-04-06", "close": 73.81, "volume": 16768.0}, {"date": "2021-04-07", "close": 73.3423, "volume": 37686.0}, {"date": "2021-04-08", "close": 73.9895, "volume": 14756.0}, {"date": "2021-04-09", "close": 74.32, "volume": 16136.0}, {"date": "2021-04-12", "close": 74.59, "volume": 18543.0}, {"date": "2021-04-13", "close": 74.28, "volume": 34886.0}, {"date": "2021-04-14", "close": 74.51, "volume": 20173.0}, {"date": "2021-04-15", "close": 74.71, "volume": 16968.0}, {"date": "2021-04-16", "close": 74.84, "volume": 15133.0}, {"date": "2021-04-19", "close": 74.55, "volume": 29861.0}, {"date": "2021-04-20", "close": 73.56, "volume": 24950.0}, {"date": "2021-04-21", "close": 74.4, "volume": 19046.0}, {"date": "2021-04-22", "close": 74.0483, "volume": 17411.0}, {"date": "2021-04-23", "close": 74.475, "volume": 14987.0}, {"date": "2021-04-26", "close": 74.445, "volume": 22433.0}, {"date": "2021-04-27", "close": 74.71, "volume": 19247.0}, {"date": "2021-04-28", "close": 74.47, "volume": 13391.0}, {"date": "2021-04-29", "close": 75.21, "volume": 101083.0}, {"date": "2021-04-30", "close": 75.04, "volume": 10323.0}, {"date": "2021-05-03", "close": 75.39, "volume": 10416.0}, {"date": "2021-05-04", "close": 75.29, "volume": 19588.0}, {"date": "2021-05-05", "close": 74.82, "volume": 12867.0}, {"date": "2021-05-06", "close": 75.2, "volume": 20117.0}, {"date": "2021-05-07", "close": 76.02, "volume": 13201.0}, {"date": "2021-05-10", "close": 75.61, "volume": 48075.0}, {"date": "2021-05-11", "close": 74.76, "volume": 36723.0}, {"date": "2021-05-12", "close": 72.8866, "volume": 20468.0}, {"date": "2021-05-13", "close": 74.13, "volume": 26389.0}, {"date": "2021-05-14", "close": 75.21, "volume": 17040.0}, {"date": "2021-05-17", "close": 75.1679, "volume": 34385.0}, {"date": "2021-05-18", "close": 74.13, "volume": 23638.0}, {"date": "2021-05-19", "close": 73.73, "volume": 19858.0}, {"date": "2021-05-20", "close": 74.28, "volume": 12846.0}, {"date": "2021-05-21", "close": 74.61, "volume": 16459.0}, {"date": "2021-05-24", "close": 75.21, "volume": 15668.0}, {"date": "2021-05-25", "close": 74.87, "volume": 18135.0}, {"date": "2021-05-26", "close": 75.06, "volume": 13912.0}, {"date": "2021-05-27", "close": 76.62, "volume": 9499.0}, {"date": "2021-05-28", "close": 76.4107, "volume": 15397.0}, {"date": "2021-06-01", "close": 76.86, "volume": 12759.0}, {"date": "2021-06-02", "close": 76.92, "volume": 13506.0}, {"date": "2021-06-03", "close": 76.5528, "volume": 14278.0}, {"date": "2021-06-04", "close": 77.2709, "volume": 10234.0}, {"date": "2021-06-07", "close": 77.08, "volume": 11232.0}, {"date": "2021-06-08", "close": 77.5, "volume": 11443.0}, {"date": "2021-06-09", "close": 76.8, "volume": 11573.0}, {"date": "2021-06-10", "close": 76.87, "volume": 13985.0}, {"date": "2021-06-11", "close": 77.23, "volume": 24936.0}, {"date": "2021-06-14", "close": 76.87, "volume": 17613.0}, {"date": "2021-06-15", "close": 77.25, "volume": 15678.0}, {"date": "2021-06-16", "close": 76.49, "volume": 11147.0}, {"date": "2021-06-17", "close": 75.65, "volume": 13961.0}, {"date": "2021-06-18", "close": 74.6, "volume": 20649.0}, {"date": "2021-06-21", "close": 76.02, "volume": 19296.0}, {"date": "2021-06-22", "close": 75.91, "volume": 14378.0}, {"date": "2021-06-23", "close": 75.51, "volume": 152042.0}, {"date": "2021-06-24", "close": 76.12, "volume": 10233.0}, {"date": "2021-06-25", "close": 76.51, "volume": 11234.0}, {"date": "2021-06-28", "close": 75.37, "volume": 21675.0}, {"date": "2021-06-29", "close": 74.49, "volume": 48790.0}, {"date": "2021-06-30", "close": 75.15, "volume": 17901.0}, {"date": "2021-07-01", "close": 75.58, "volume": 13488.0}, {"date": "2021-07-02", "close": 75.51, "volume": 9135.0}, {"date": "2021-07-06", "close": 74.82, "volume": 23866.0}, {"date": "2021-07-07", "close": 75.22, "volume": 13959.0}, {"date": "2021-07-08", "close": 74.67, "volume": 14002.0}, {"date": "2021-07-09", "close": 75.7, "volume": 10706.0}, {"date": "2021-07-12", "close": 75.44, "volume": 21010.0}, {"date": "2021-07-13", "close": 74.63, "volume": 17068.0}, {"date": "2021-07-14", "close": 74.13, "volume": 17784.0}, {"date": "2021-07-15", "close": 73.95, "volume": 18478.0}, {"date": "2021-07-16", "close": 73.45, "volume": 11366.0}, {"date": "2021-07-19", "close": 71.28, "volume": 56352.0}, {"date": "2021-07-20", "close": 73.77, "volume": 22331.0}, {"date": "2021-07-21", "close": 74.74, "volume": 16932.0}, {"date": "2021-07-22", "close": 74.32, "volume": 11100.0}, {"date": "2021-07-23", "close": 74.55, "volume": 20133.0}, {"date": "2021-07-26", "close": 74.55, "volume": 16001.0}, {"date": "2021-07-27", "close": 74.88, "volume": 13644.0}, {"date": "2021-07-28", "close": 75.31, "volume": 9883.0}, {"date": "2021-07-29", "close": 75.59, "volume": 21586.0}, {"date": "2021-07-30", "close": 74.87, "volume": 10733.0}, {"date": "2021-08-02", "close": 74.65, "volume": 7398.0}, {"date": "2021-08-03", "close": 74.48, "volume": 16923.0}, {"date": "2021-08-04", "close": 72.85, "volume": 21641.0}, {"date": "2021-08-05", "close": 73.52, "volume": 12663.0}, {"date": "2021-08-06", "close": 74.0, "volume": 10471.0}, {"date": "2021-08-09", "close": 73.7432, "volume": 15038.0}, {"date": "2021-08-10", "close": 74.25, "volume": 15959.0}, {"date": "2021-08-11", "close": 74.97, "volume": 11128.0}, {"date": "2021-08-12", "close": 74.6266, "volume": 10202.0}, {"date": "2021-08-13", "close": 73.875, "volume": 20527.0}, {"date": "2021-08-16", "close": 73.84, "volume": 13209.0}, {"date": "2021-08-17", "close": 73.33, "volume": 16116.0}, {"date": "2021-08-18", "close": 72.59, "volume": 15416.0}, {"date": "2021-08-19", "close": 71.78, "volume": 28402.0}, {"date": "2021-08-20", "close": 72.47, "volume": 15421.0}, {"date": "2021-08-23", "close": 73.09, "volume": 31392.0}, {"date": "2021-08-24", "close": 73.52, "volume": 9358.0}, {"date": "2021-08-25", "close": 73.67, "volume": 11334.0}, {"date": "2021-08-26", "close": 73.2, "volume": 18120.0}, {"date": "2021-08-27", "close": 74.062, "volume": 12951.0}, {"date": "2021-08-30", "close": 73.78, "volume": 18893.0}, {"date": "2021-08-31", "close": 73.71, "volume": 8592.0}, {"date": "2021-09-01", "close": 73.5, "volume": 8681.0}, {"date": "2021-09-02", "close": 74.1501, "volume": 15991.0}, {"date": "2021-09-03", "close": 73.6377, "volume": 10739.0}, {"date": "2021-09-07", "close": 72.7405, "volume": 11668.0}, {"date": "2021-09-08", "close": 72.66, "volume": 17552.0}, {"date": "2021-09-09", "close": 72.71, "volume": 14270.0}, {"date": "2021-09-10", "close": 72.1826, "volume": 11579.0}, {"date": "2021-09-13", "close": 72.63, "volume": 18539.0}, {"date": "2021-09-14", "close": 71.7, "volume": 21169.0}, {"date": "2021-09-15", "close": 72.33, "volume": 14657.0}, {"date": "2021-09-16", "close": 71.42, "volume": 13919.0}, {"date": "2021-09-17", "close": 71.18, "volume": 15656.0}, {"date": "2021-09-20", "close": 70.7085, "volume": 34817.0}, {"date": "2021-09-21", "close": 70.13, "volume": 25550.0}, {"date": "2021-09-22", "close": 71.27, "volume": 20084.0}, {"date": "2021-09-23", "close": 72.2565, "volume": 20405.0}, {"date": "2021-09-24", "close": 72.58, "volume": 12062.0}, {"date": "2021-09-27", "close": 73.32, "volume": 14394.0}, {"date": "2021-09-28", "close": 72.5402, "volume": 22003.0}, {"date": "2021-09-29", "close": 72.74, "volume": 21156.0}, {"date": "2021-09-30", "close": 71.9, "volume": 14516.0}, {"date": "2021-10-01", "close": 73.12, "volume": 12658.0}, {"date": "2021-10-04", "close": 72.59, "volume": 11917.0}, {"date": "2021-10-05", "close": 72.81, "volume": 15002.0}, {"date": "2021-10-06", "close": 73.18, "volume": 13103.0}, {"date": "2021-10-07", "close": 73.952, "volume": 13433.0}, {"date": "2021-10-08", "close": 73.9908, "volume": 4311.0}, {"date": "2021-10-11", "close": 73.92, "volume": 10431.0}, {"date": "2021-10-12", "close": 73.92, "volume": 18051.0}, {"date": "2021-10-13", "close": 73.9979, "volume": 9824.0}, {"date": "2021-10-14", "close": 74.4, "volume": 9111.0}, {"date": "2021-10-15", "close": 74.91, "volume": 15979.0}, {"date": "2021-10-18", "close": 74.6166, "volume": 16817.0}, {"date": "2021-10-19", "close": 75.0474, "volume": 14422.0}, {"date": "2021-10-20", "close": 75.2367, "volume": 13397.0}, {"date": "2021-10-21", "close": 75.4983, "volume": 7704.0}, {"date": "2021-10-22", "close": 75.39, "volume": 13568.0}, {"date": "2021-10-25", "close": 75.3384, "volume": 14561.0}, {"date": "2021-10-26", "close": 73.97, "volume": 41449.0}, {"date": "2021-10-27", "close": 72.95, "volume": 12307.0}, {"date": "2021-10-28", "close": 72.8344, "volume": 17451.0}, {"date": "2021-10-29", "close": 73.29, "volume": 10932.0}, {"date": "2021-11-01", "close": 73.8627, "volume": 10738.0}, {"date": "2021-11-02", "close": 73.43, "volume": 32777.0}, {"date": "2021-11-03", "close": 73.8132, "volume": 27245.0}, {"date": "2021-11-04", "close": 73.8, "volume": 21675.0}, {"date": "2021-11-05", "close": 75.6704, "volume": 20777.0}, {"date": "2021-11-08", "close": 75.45, "volume": 27104.0}, {"date": "2021-11-09", "close": 75.41, "volume": 18863.0}, {"date": "2021-11-10", "close": 74.71, "volume": 22202.0}, {"date": "2021-11-11", "close": 73.9, "volume": 15431.0}, {"date": "2021-11-12", "close": 74.1183, "volume": 14862.0}, {"date": "2021-11-15", "close": 74.48, "volume": 21155.0}, {"date": "2021-11-16", "close": 73.9462, "volume": 36189.0}, {"date": "2021-11-17", "close": 73.8699, "volume": 8095.0}, {"date": "2021-11-18", "close": 73.44, "volume": 16428.0}, {"date": "2021-11-19", "close": 72.63, "volume": 17562.0}, {"date": "2021-11-22", "close": 73.0325, "volume": 10286.0}, {"date": "2021-11-23", "close": 72.88, "volume": 21694.0}, {"date": "2021-11-24", "close": 72.6853, "volume": 25443.0}, {"date": "2021-11-26", "close": 70.165, "volume": 34204.0}, {"date": "2021-11-29", "close": 70.29, "volume": 31514.0}, {"date": "2021-11-30", "close": 68.66, "volume": 23626.0}, {"date": "2021-12-01", "close": 67.4553, "volume": 21009.0}, {"date": "2021-12-02", "close": 69.29, "volume": 18575.0}, {"date": "2021-12-03", "close": 68.93, "volume": 24698.0}, {"date": "2021-12-06", "close": 70.4, "volume": 14468.0}, {"date": "2021-12-07", "close": 70.8, "volume": 22063.0}, {"date": "2021-12-08", "close": 71.2291, "volume": 15038.0}, {"date": "2021-12-09", "close": 70.7314, "volume": 15487.0}, {"date": "2021-12-10", "close": 70.78, "volume": 10847.0}, {"date": "2021-12-13", "close": 70.16, "volume": 22370.0}, {"date": "2021-12-14", "close": 69.89, "volume": 23932.0}, {"date": "2021-12-15", "close": 70.45, "volume": 13371.0}, {"date": "2021-12-16", "close": 69.8, "volume": 22031.0}, {"date": "2021-12-17", "close": 69.73, "volume": 14800.0}, {"date": "2021-12-20", "close": 68.42, "volume": 38963.0}, {"date": "2021-12-21", "close": 70.44, "volume": 38269.0}, {"date": "2021-12-22", "close": 70.64, "volume": 12266.0}, {"date": "2021-12-23", "close": 71.47, "volume": 18915.0}, {"date": "2021-12-27", "close": 71.945, "volume": 23900.0}, {"date": "2021-12-28", "close": 72.25, "volume": 16676.0}, {"date": "2021-12-29", "close": 72.12, "volume": 15949.0}, {"date": "2021-12-30", "close": 72.08, "volume": 81910.0}, {"date": "2021-12-31", "close": 72.25, "volume": 32298.0}, {"date": "2022-01-03", "close": 72.72, "volume": 38804.0}, {"date": "2022-01-04", "close": 73.96, "volume": 36636.0}, {"date": "2022-01-05", "close": 73.08, "volume": 17849.0}, {"date": "2022-01-06", "close": 73.31, "volume": 24054.0}, {"date": "2022-01-07", "close": 73.7357, "volume": 16984.0}, {"date": "2022-01-10", "close": 73.34, "volume": 14226.0}, {"date": "2022-01-11", "close": 74.02, "volume": 22035.0}, {"date": "2022-01-12", "close": 73.89, "volume": 18478.0}, {"date": "2022-01-13", "close": 74.15, "volume": 29931.0}, {"date": "2022-01-14", "close": 74.68, "volume": 22142.0}, {"date": "2022-01-18", "close": 73.88, "volume": 23481.0}, {"date": "2022-01-19", "close": 73.27, "volume": 41027.0}, {"date": "2022-01-20", "close": 72.56, "volume": 32889.0}, {"date": "2022-01-21", "close": 71.46, "volume": 37592.0}, {"date": "2022-01-24", "close": 71.94, "volume": 57500.0}, {"date": "2022-01-25", "close": 71.27, "volume": 40281.0}, {"date": "2022-01-26", "close": 70.623, "volume": 21894.0}, {"date": "2022-01-27", "close": 69.05, "volume": 25677.0}, {"date": "2022-01-28", "close": 69.48, "volume": 37615.0}, {"date": "2022-01-31", "close": 70.34, "volume": 72907.0}, {"date": "2022-02-01", "close": 70.81, "volume": 39238.0}, {"date": "2022-02-02", "close": 71.29, "volume": 22927.0}, {"date": "2022-02-03", "close": 70.42, "volume": 22397.0}, {"date": "2022-02-04", "close": 70.38, "volume": 11837.0}, {"date": "2022-02-07", "close": 70.97, "volume": 54653.0}, {"date": "2022-02-08", "close": 71.87, "volume": 30919.0}, {"date": "2022-02-09", "close": 72.7571, "volume": 18578.0}, {"date": "2022-02-10", "close": 71.96, "volume": 20297.0}, {"date": "2022-02-11", "close": 72.04, "volume": 80782.0}, {"date": "2022-02-14", "close": 71.35, "volume": 35222.0}, {"date": "2022-02-15", "close": 72.24, "volume": 34894.0}, {"date": "2022-02-16", "close": 73.0, "volume": 22399.0}, {"date": "2022-02-17", "close": 72.14, "volume": 29885.0}, {"date": "2022-02-18", "close": 71.49, "volume": 54633.0}, {"date": "2022-02-22", "close": 70.79, "volume": 41614.0}, {"date": "2022-02-23", "close": 69.95, "volume": 34331.0}, {"date": "2022-02-24", "close": 72.09, "volume": 272660.0}, {"date": "2022-02-25", "close": 74.18, "volume": 138011.0}, {"date": "2022-02-28", "close": 77.25, "volume": 1033589.0}, {"date": "2022-03-01", "close": 76.98, "volume": 1477012.0}, {"date": "2022-03-02", "close": 77.82, "volume": 1032971.0}, {"date": "2022-03-03", "close": 77.09, "volume": 167308.0}, {"date": "2022-03-04", "close": 77.53, "volume": 239752.0}, {"date": "2022-03-07", "close": 76.68, "volume": 2350369.0}, {"date": "2022-03-08", "close": 74.8, "volume": 562899.0}, {"date": "2022-03-09", "close": 76.05, "volume": 254295.0}, {"date": "2022-03-10", "close": 76.02, "volume": 195574.0}, {"date": "2022-03-11", "close": 75.04, "volume": 336529.0}, {"date": "2022-03-14", "close": 74.68, "volume": 229509.0}, {"date": "2022-03-15", "close": 76.1, "volume": 323206.0}, {"date": "2022-03-16", "close": 75.54, "volume": 350873.0}, {"date": "2022-03-17", "close": 76.59, "volume": 250944.0}, {"date": "2022-03-18", "close": 77.06, "volume": 149422.0}, {"date": "2022-03-21", "close": 77.81, "volume": 146052.0}, {"date": "2022-03-22", "close": 78.61, "volume": 205783.0}, {"date": "2022-03-23", "close": 78.18, "volume": 259362.0}, {"date": "2022-03-24", "close": 79.3, "volume": 610676.0}, {"date": "2022-03-25", "close": 79.6, "volume": 210103.0}, {"date": "2022-03-28", "close": 78.86, "volume": 175092.0}, {"date": "2022-03-29", "close": 78.84, "volume": 321430.0}, {"date": "2022-03-30", "close": 79.34, "volume": 635474.0}, {"date": "2022-03-31", "close": 78.32, "volume": 168301.0}, {"date": "2022-04-01", "close": 78.82, "volume": 420975.0}, {"date": "2022-04-04", "close": 78.8, "volume": 134417.0}, {"date": "2022-04-05", "close": 77.98, "volume": 230878.0}, {"date": "2022-04-06", "close": 77.65, "volume": 132131.0}, {"date": "2022-04-07", "close": 78.37, "volume": 188453.0}, {"date": "2022-04-08", "close": 77.41, "volume": 159326.0}, {"date": "2022-04-11", "close": 77.38, "volume": 193199.0}, {"date": "2022-04-12", "close": 77.6, "volume": 150365.0}, {"date": "2022-04-13", "close": 78.39, "volume": 135598.0}, {"date": "2022-04-14", "close": 78.67, "volume": 151601.0}, {"date": "2022-04-18", "close": 78.25, "volume": 114101.0}, {"date": "2022-04-19", "close": 79.21, "volume": 379797.0}, {"date": "2022-04-20", "close": 79.27, "volume": 149746.0}, {"date": "2022-04-21", "close": 77.31, "volume": 318272.0}, {"date": "2022-04-22", "close": 76.26, "volume": 172297.0}, {"date": "2022-04-25", "close": 76.04, "volume": 210244.0}, {"date": "2022-04-26", "close": 74.63, "volume": 94635.0}, {"date": "2022-04-27", "close": 74.12, "volume": 209250.0}, {"date": "2022-04-28", "close": 74.59, "volume": 137592.0}, {"date": "2022-04-29", "close": 72.65, "volume": 190233.0}, {"date": "2022-05-02", "close": 72.86, "volume": 426898.0}, {"date": "2022-05-03", "close": 73.16, "volume": 501535.0}, {"date": "2022-05-04", "close": 75.29, "volume": 168672.0}, {"date": "2022-05-05", "close": 73.4, "volume": 144668.0}, {"date": "2022-05-06", "close": 72.75, "volume": 196495.0}, {"date": "2022-05-09", "close": 69.51, "volume": 984384.0}, {"date": "2022-05-10", "close": 69.68, "volume": 1130043.0}, {"date": "2022-05-11", "close": 68.83, "volume": 305259.0}, {"date": "2022-05-12", "close": 68.42, "volume": 186114.0}, {"date": "2022-05-13", "close": 69.8, "volume": 386527.0}, {"date": "2022-05-16", "close": 69.92, "volume": 75474.0}, {"date": "2022-05-17", "close": 71.58, "volume": 83511.0}, {"date": "2022-05-18", "close": 69.86, "volume": 150289.0}, {"date": "2022-05-19", "close": 69.25, "volume": 91958.0}, {"date": "2022-05-20", "close": 68.51, "volume": 160359.0}, {"date": "2022-05-23", "close": 69.76, "volume": 130808.0}, {"date": "2022-05-24", "close": 69.85, "volume": 99391.0}, {"date": "2022-05-25", "close": 70.33, "volume": 165375.0}, {"date": "2022-05-26", "close": 71.25, "volume": 109897.0}, {"date": "2022-05-27", "close": 72.73, "volume": 79130.0}, {"date": "2022-05-31", "close": 72.17, "volume": 100135.0}, {"date": "2022-06-01", "close": 72.12, "volume": 130209.0}, {"date": "2022-06-02", "close": 73.63, "volume": 101539.0}, {"date": "2022-06-03", "close": 73.5, "volume": 50625.0}, {"date": "2022-06-06", "close": 73.81, "volume": 94421.0}, {"date": "2022-06-07", "close": 75.1, "volume": 85959.0}, {"date": "2022-06-08", "close": 73.7, "volume": 316824.0}, {"date": "2022-06-09", "close": 72.32, "volume": 64051.0}, {"date": "2022-06-10", "close": 70.66, "volume": 100556.0}, {"date": "2022-06-13", "close": 68.35, "volume": 360339.0}, {"date": "2022-06-14", "close": 67.72, "volume": 550194.0}, {"date": "2022-06-15", "close": 68.68, "volume": 145186.0}, {"date": "2022-06-16", "close": 66.31, "volume": 441858.0}, {"date": "2022-06-17", "close": 66.63, "volume": 149996.0}, {"date": "2022-06-21", "close": 68.0, "volume": 93192.0}, {"date": "2022-06-22", "close": 67.76, "volume": 47642.0}, {"date": "2022-06-23", "close": 67.48, "volume": 100378.0}, {"date": "2022-06-24", "close": 69.77, "volume": 105444.0}, {"date": "2022-06-27", "close": 69.88, "volume": 721256.0}, {"date": "2022-06-28", "close": 69.38, "volume": 442065.0}, {"date": "2022-06-29", "close": 69.04, "volume": 171935.0}, {"date": "2022-06-30", "close": 70.09, "volume": 826894.0}, {"date": "2022-07-01", "close": 70.89, "volume": 162278.0}, {"date": "2022-07-05", "close": 68.96, "volume": 140131.0}, {"date": "2022-07-06", "close": 69.72, "volume": 78130.0}, {"date": "2022-07-07", "close": 70.32, "volume": 61511.0}, {"date": "2022-07-08", "close": 70.23, "volume": 72277.0}, {"date": "2022-07-11", "close": 69.66, "volume": 135759.0}, {"date": "2022-07-12", "close": 69.7, "volume": 79390.0}, {"date": "2022-07-13", "close": 68.89, "volume": 52073.0}, {"date": "2022-07-14", "close": 68.24, "volume": 82400.0}, {"date": "2022-07-15", "close": 68.93, "volume": 94735.0}, {"date": "2022-07-18", "close": 68.44, "volume": 58353.0}, {"date": "2022-07-19", "close": 70.84, "volume": 96735.0}, {"date": "2022-07-20", "close": 71.43, "volume": 45689.0}, {"date": "2022-07-21", "close": 71.8, "volume": 61165.0}, {"date": "2022-07-22", "close": 71.28, "volume": 83405.0}, {"date": "2022-07-25", "close": 71.6, "volume": 40435.0}, {"date": "2022-07-26", "close": 70.98, "volume": 39948.0}, {"date": "2022-07-27", "close": 71.55, "volume": 71297.0}, {"date": "2022-07-28", "close": 72.9, "volume": 47588.0}, {"date": "2022-07-29", "close": 74.2, "volume": 135441.0}, {"date": "2022-08-01", "close": 74.64, "volume": 124542.0}, {"date": "2022-08-02", "close": 74.24, "volume": 115324.0}, {"date": "2022-08-03", "close": 74.66, "volume": 252036.0}, {"date": "2022-08-04", "close": 74.27, "volume": 57515.0}, {"date": "2022-08-05", "close": 74.21, "volume": 89010.0}, {"date": "2022-08-08", "close": 73.77, "volume": 50893.0}, {"date": "2022-08-09", "close": 73.7, "volume": 71596.0}, {"date": "2022-08-10", "close": 74.76, "volume": 68358.0}, {"date": "2022-08-11", "close": 74.44, "volume": 560883.0}, {"date": "2022-08-12", "close": 75.84, "volume": 43945.0}, {"date": "2022-08-15", "close": 76.43, "volume": 53211.0}, {"date": "2022-08-16", "close": 76.47, "volume": 204203.0}, {"date": "2022-08-17", "close": 75.97, "volume": 62772.0}, {"date": "2022-08-18", "close": 76.13, "volume": 62429.0}, {"date": "2022-08-19", "close": 75.26, "volume": 52281.0}, {"date": "2022-08-22", "close": 73.61, "volume": 71904.0}, {"date": "2022-08-23", "close": 73.6, "volume": 47082.0}, {"date": "2022-08-24", "close": 74.31, "volume": 59075.0}, {"date": "2022-08-25", "close": 75.58, "volume": 42031.0}, {"date": "2022-08-26", "close": 73.4, "volume": 57070.0}, {"date": "2022-08-29", "close": 73.16, "volume": 37898.0}, {"date": "2022-08-30", "close": 72.14, "volume": 34447.0}, {"date": "2022-08-31", "close": 71.55, "volume": 49811.0}, {"date": "2022-09-01", "close": 70.96, "volume": 586752.0}, {"date": "2022-09-02", "close": 70.47, "volume": 45378.0}, {"date": "2022-09-06", "close": 70.44, "volume": 66877.0}, {"date": "2022-09-07", "close": 71.61, "volume": 68587.0}, {"date": "2022-09-08", "close": 71.72, "volume": 49032.0}, {"date": "2022-09-09", "close": 72.76, "volume": 56396.0}, {"date": "2022-09-12", "close": 73.07, "volume": 158377.0}, {"date": "2022-09-13", "close": 70.3, "volume": 58740.0}, {"date": "2022-09-14", "close": 71.12, "volume": 52954.0}, {"date": "2022-09-15", "close": 70.38, "volume": 104401.0}, {"date": "2022-09-16", "close": 69.82, "volume": 103341.0}, {"date": "2022-09-19", "close": 70.13, "volume": 44897.0}, {"date": "2022-09-20", "close": 69.78, "volume": 51315.0}, {"date": "2022-09-21", "close": 69.2, "volume": 109161.0}, {"date": "2022-09-22", "close": 68.4, "volume": 127235.0}, {"date": "2022-09-23", "close": 66.6, "volume": 143543.0}, {"date": "2022-09-26", "close": 65.75, "volume": 215796.0}, {"date": "2022-09-27", "close": 65.45, "volume": 128783.0}, {"date": "2022-09-28", "close": 66.69, "volume": 66468.0}, {"date": "2022-09-29", "close": 65.06, "volume": 63199.0}, {"date": "2022-09-30", "close": 64.52, "volume": 134241.0}, {"date": "2022-10-03", "close": 66.69, "volume": 124071.0}, {"date": "2022-10-04", "close": 69.0, "volume": 66399.0}, {"date": "2022-10-05", "close": 68.6, "volume": 62263.0}, {"date": "2022-10-06", "close": 68.11, "volume": 51068.0}, {"date": "2022-10-07", "close": 67.62, "volume": 61072.0}, {"date": "2022-10-10", "close": 68.04, "volume": 87873.0}, {"date": "2022-10-11", "close": 67.94, "volume": 161183.0}, {"date": "2022-10-12", "close": 66.8, "volume": 385798.0}, {"date": "2022-10-13", "close": 68.27, "volume": 74990.0}, {"date": "2022-10-14", "close": 66.43, "volume": 125044.0}, {"date": "2022-10-17", "close": 68.19, "volume": 52866.0}, {"date": "2022-10-18", "close": 70.51, "volume": 135528.0}, {"date": "2022-10-19", "close": 70.48, "volume": 59095.0}, {"date": "2022-10-20", "close": 70.34, "volume": 64829.0}, {"date": "2022-10-21", "close": 72.1, "volume": 98099.0}, {"date": "2022-10-24", "close": 72.74, "volume": 297959.0}, {"date": "2022-10-25", "close": 73.39, "volume": 113879.0}, {"date": "2022-10-26", "close": 73.2, "volume": 229365.0}, {"date": "2022-10-27", "close": 74.18, "volume": 490597.0}, {"date": "2022-10-28", "close": 76.09, "volume": 185809.0}, {"date": "2022-10-31", "close": 75.98, "volume": 119008.0}, {"date": "2022-11-01", "close": 75.82, "volume": 119977.0}, {"date": "2022-11-02", "close": 74.89, "volume": 203599.0}, {"date": "2022-11-03", "close": 75.32, "volume": 87267.0}, {"date": "2022-11-04", "close": 75.85, "volume": 141596.0}, {"date": "2022-11-07", "close": 76.94, "volume": 341808.0}, {"date": "2022-11-08", "close": 77.59, "volume": 461421.0}, {"date": "2022-11-09", "close": 76.99, "volume": 332323.0}, {"date": "2022-11-10", "close": 79.63, "volume": 418522.0}, {"date": "2022-11-11", "close": 77.51, "volume": 156167.0}, {"date": "2022-11-14", "close": 76.69, "volume": 197247.0}, {"date": "2022-11-15", "close": 77.69, "volume": 316238.0}, {"date": "2022-11-16", "close": 77.44, "volume": 95836.0}, {"date": "2022-11-17", "close": 77.5, "volume": 122891.0}, {"date": "2022-11-18", "close": 78.09, "volume": 98010.0}, {"date": "2022-11-21", "close": 78.32, "volume": 213929.0}, {"date": "2022-11-22", "close": 78.68, "volume": 216103.0}, {"date": "2022-11-23", "close": 78.77, "volume": 184543.0}, {"date": "2022-11-25", "close": 79.42, "volume": 94716.0}, {"date": "2022-11-28", "close": 77.94, "volume": 87966.0}, {"date": "2022-11-29", "close": 77.88, "volume": 131671.0}, {"date": "2022-11-30", "close": 79.06, "volume": 131316.0}, {"date": "2022-12-01", "close": 79.05, "volume": 94506.0}, {"date": "2022-12-02", "close": 80.22, "volume": 92684.0}, {"date": "2022-12-05", "close": 79.39, "volume": 75315.0}, {"date": "2022-12-06", "close": 78.18, "volume": 80356.0}, {"date": "2022-12-07", "close": 77.79, "volume": 107144.0}, {"date": "2022-12-08", "close": 78.19, "volume": 118889.0}, {"date": "2022-12-09", "close": 77.41, "volume": 81323.0}, {"date": "2022-12-12", "close": 78.45, "volume": 60172.0}, {"date": "2022-12-13", "close": 78.41, "volume": 85125.0}, {"date": "2022-12-14", "close": 78.61, "volume": 103574.0}, {"date": "2022-12-15", "close": 77.03, "volume": 157980.0}, {"date": "2022-12-16", "close": 77.23, "volume": 105290.0}, {"date": "2022-12-19", "close": 76.69, "volume": 80383.0}, {"date": "2022-12-20", "close": 77.34, "volume": 81984.0}, {"date": "2022-12-21", "close": 78.8, "volume": 98608.0}, {"date": "2022-12-22", "close": 77.43, "volume": 1596615.0}, {"date": "2022-12-23", "close": 77.78, "volume": 84515.0}, {"date": "2022-12-27", "close": 78.19, "volume": 125779.0}, {"date": "2022-12-28", "close": 77.42, "volume": 47791.0}, {"date": "2022-12-29", "close": 78.23, "volume": 215337.0}, {"date": "2022-12-30", "close": 78.4, "volume": 103397.0}, {"date": "2023-01-03", "close": 78.41, "volume": 174522.0}, {"date": "2023-01-04", "close": 78.89, "volume": 160541.0}, {"date": "2023-01-05", "close": 78.63, "volume": 156464.0}, {"date": "2023-01-06", "close": 79.93, "volume": 148466.0}, {"date": "2023-01-09", "close": 78.59, "volume": 170038.0}, {"date": "2023-01-10", "close": 79.12, "volume": 245992.0}, {"date": "2023-01-11", "close": 79.52, "volume": 146784.0}, {"date": "2023-01-12", "close": 80.09, "volume": 82500.0}, {"date": "2023-01-13", "close": 79.4, "volume": 121826.0}, {"date": "2023-01-17", "close": 78.89, "volume": 887601.0}, {"date": "2023-01-18", "close": 77.55, "volume": 78118.0}, {"date": "2023-01-19", "close": 76.43, "volume": 213007.0}, {"date": "2023-01-20", "close": 77.2, "volume": 119206.0}, {"date": "2023-01-23", "close": 77.97, "volume": 830146.0}, {"date": "2023-01-24", "close": 78.85, "volume": 120576.0}, {"date": "2023-01-25", "close": 79.09, "volume": 130660.0}, {"date": "2023-01-26", "close": 79.51, "volume": 114257.0}, {"date": "2023-01-27", "close": 79.55, "volume": 137922.0}, {"date": "2023-01-30", "close": 79.24, "volume": 83604.0}, {"date": "2023-01-31", "close": 80.36, "volume": 160486.0}, {"date": "2023-02-01", "close": 80.63, "volume": 137385.0}, {"date": "2023-02-02", "close": 80.69, "volume": 230303.0}, {"date": "2023-02-03", "close": 80.25, "volume": 168623.0}, {"date": "2023-02-06", "close": 80.49, "volume": 240180.0}, {"date": "2023-02-07", "close": 81.12, "volume": 136614.0}, {"date": "2023-02-08", "close": 80.68, "volume": 120614.0}, {"date": "2023-02-09", "close": 80.13, "volume": 115453.0}, {"date": "2023-02-10", "close": 80.76, "volume": 78863.0}, {"date": "2023-02-13", "close": 81.33, "volume": 126254.0}, {"date": "2023-02-14", "close": 81.75, "volume": 122362.0}, {"date": "2023-02-15", "close": 82.24, "volume": 88591.0}, {"date": "2023-02-16", "close": 81.52, "volume": 96972.0}, {"date": "2023-02-17", "close": 81.84, "volume": 94969.0}, {"date": "2023-02-21", "close": 80.93, "volume": 140655.0}, {"date": "2023-02-22", "close": 80.98, "volume": 102375.0}, {"date": "2023-02-23", "close": 81.1, "volume": 97087.0}, {"date": "2023-02-24", "close": 80.58, "volume": 149278.0}, {"date": "2023-02-27", "close": 80.7, "volume": 131131.0}, {"date": "2023-02-28", "close": 80.34, "volume": 103625.0}, {"date": "2023-03-01", "close": 80.82, "volume": 123375.0}, {"date": "2023-03-02", "close": 81.73, "volume": 116920.0}, {"date": "2023-03-03", "close": 82.25, "volume": 217226.0}, {"date": "2023-03-06", "close": 82.18, "volume": 88907.0}, {"date": "2023-03-07", "close": 81.62, "volume": 108108.0}, {"date": "2023-03-08", "close": 81.24, "volume": 397590.0}, {"date": "2023-03-09", "close": 79.98, "volume": 167207.0}, {"date": "2023-03-10", "close": 79.15, "volume": 179083.0}, {"date": "2023-03-13", "close": 78.55, "volume": 165064.0}, {"date": "2023-03-14", "close": 79.45, "volume": 98887.0}, {"date": "2023-03-15", "close": 77.67, "volume": 173208.0}, {"date": "2023-03-16", "close": 78.68, "volume": 88856.0}, {"date": "2023-03-17", "close": 77.02, "volume": 73442.0}, {"date": "2023-03-20", "close": 78.03, "volume": 154461.0}, {"date": "2023-03-21", "close": 79.02, "volume": 74761.0}, {"date": "2023-03-22", "close": 77.57, "volume": 66445.0}, {"date": "2023-03-23", "close": 77.61, "volume": 108224.0}, {"date": "2023-03-24", "close": 78.19, "volume": 45780.0}, {"date": "2023-03-27", "close": 78.8, "volume": 158943.0}, {"date": "2023-03-28", "close": 78.89, "volume": 54429.0}, {"date": "2023-03-29", "close": 79.76, "volume": 75029.0}, {"date": "2023-03-30", "close": 79.99, "volume": 74047.0}, {"date": "2023-03-31", "close": 80.55, "volume": 72548.0}, {"date": "2023-04-03", "close": 81.7, "volume": 81943.0}, {"date": "2023-04-04", "close": 80.71, "volume": 155334.0}, {"date": "2023-04-05", "close": 80.19, "volume": 90158.0}, {"date": "2023-04-06", "close": 80.11, "volume": 69818.0}, {"date": "2023-04-10", "close": 81.06, "volume": 132421.0}, {"date": "2023-04-11", "close": 81.03, "volume": 73640.0}, {"date": "2023-04-12", "close": 81.41, "volume": 64118.0}, {"date": "2023-04-13", "close": 81.88, "volume": 66542.0}, {"date": "2023-04-14", "close": 80.96, "volume": 112795.0}, {"date": "2023-04-17", "close": 81.58, "volume": 62029.0}, {"date": "2023-04-18", "close": 82.24, "volume": 105425.0}, {"date": "2023-04-19", "close": 81.92, "volume": 70164.0}, {"date": "2023-04-20", "close": 81.64, "volume": 106666.0}, {"date": "2023-04-21", "close": 81.2039, "volume": 65468.0}, {"date": "2023-04-24", "close": 81.23, "volume": 62952.0}, {"date": "2023-04-25", "close": 80.29, "volume": 77540.0}, {"date": "2023-04-26", "close": 78.63, "volume": 125543.0}, {"date": "2023-04-27", "close": 79.89, "volume": 70293.0}, {"date": "2023-04-28", "close": 80.32, "volume": 224139.0}, {"date": "2023-05-01", "close": 80.83, "volume": 227223.0}, {"date": "2023-05-02", "close": 79.92, "volume": 199576.0}, {"date": "2023-05-03", "close": 79.31, "volume": 66927.0}, {"date": "2023-05-04", "close": 78.33, "volume": 73260.0}, {"date": "2023-05-05", "close": 79.36, "volume": 48122.0}, {"date": "2023-05-08", "close": 79.0, "volume": 647387.0}, {"date": "2023-05-09", "close": 79.65, "volume": 81469.0}, {"date": "2023-05-10", "close": 79.13, "volume": 125804.0}, {"date": "2023-05-11", "close": 78.66, "volume": 71093.0}, {"date": "2023-05-12", "close": 78.5, "volume": 112241.0}, {"date": "2023-05-15", "close": 79.2505, "volume": 391303.0}, {"date": "2023-05-16", "close": 78.47, "volume": 52563.0}, {"date": "2023-05-17", "close": 79.83, "volume": 45926.0}, {"date": "2023-05-18", "close": 80.36, "volume": 95592.0}, {"date": "2023-05-19", "close": 79.93, "volume": 161591.0}, {"date": "2023-05-22", "close": 80.23, "volume": 73124.0}, {"date": "2023-05-23", "close": 79.0, "volume": 67396.0}, {"date": "2023-05-24", "close": 78.21, "volume": 52979.0}, {"date": "2023-05-25", "close": 77.66, "volume": 44547.0}, {"date": "2023-05-26", "close": 78.47, "volume": 133338.0}, {"date": "2023-05-30", "close": 78.57, "volume": 102333.0}, {"date": "2023-05-31", "close": 77.91, "volume": 92317.0}, {"date": "2023-06-01", "close": 78.81, "volume": 358450.0}, {"date": "2023-06-02", "close": 80.69, "volume": 115117.0}, {"date": "2023-06-05", "close": 80.12, "volume": 104716.0}, {"date": "2023-06-06", "close": 80.87, "volume": 122018.0}, {"date": "2023-06-07", "close": 81.98, "volume": 130884.0}, {"date": "2023-06-08", "close": 82.35, "volume": 140919.0}, {"date": "2023-06-09", "close": 82.06, "volume": 119877.0}, {"date": "2023-06-12", "close": 82.57, "volume": 72837.0}, {"date": "2023-06-13", "close": 82.78, "volume": 122121.0}, {"date": "2023-06-14", "close": 82.08, "volume": 110209.0}, {"date": "2023-06-15", "close": 83.09, "volume": 81610.0}, {"date": "2023-06-16", "close": 83.31, "volume": 110531.0}, {"date": "2023-06-20", "close": 82.81, "volume": 55627.0}, {"date": "2023-06-21", "close": 83.49, "volume": 114896.0}, {"date": "2023-06-22", "close": 82.62, "volume": 78284.0}, {"date": "2023-06-23", "close": 81.74, "volume": 84042.0}, {"date": "2023-06-26", "close": 81.86, "volume": 58385.0}, {"date": "2023-06-27", "close": 82.81, "volume": 58286.0}, {"date": "2023-06-28", "close": 82.72, "volume": 51731.0}, {"date": "2023-06-29", "close": 83.91, "volume": 52529.0}, {"date": "2023-06-30", "close": 84.47, "volume": 141185.0}, {"date": "2023-07-03", "close": 84.57, "volume": 41033.0}, {"date": "2023-07-05", "close": 84.43, "volume": 108962.0}, {"date": "2023-07-06", "close": 83.73, "volume": 92914.0}, {"date": "2023-07-07", "close": 83.77, "volume": 72714.0}, {"date": "2023-07-10", "close": 84.61, "volume": 54935.0}, {"date": "2023-07-11", "close": 85.48, "volume": 77307.0}, {"date": "2023-07-12", "close": 85.02, "volume": 186545.0}, {"date": "2023-07-13", "close": 85.09, "volume": 56192.0}, {"date": "2023-07-14", "close": 84.37, "volume": 87708.0}, {"date": "2023-07-17", "close": 85.02, "volume": 138603.0}, {"date": "2023-07-18", "close": 84.76, "volume": 101975.0}, {"date": "2023-07-19", "close": 84.43, "volume": 113574.0}, {"date": "2023-07-20", "close": 85.14, "volume": 62042.0}, {"date": "2023-07-21", "close": 84.67, "volume": 54444.0}, {"date": "2023-07-24", "close": 84.9, "volume": 79348.0}, {"date": "2023-07-25", "close": 84.65, "volume": 127716.0}, {"date": "2023-07-26", "close": 84.96, "volume": 80120.0}, {"date": "2023-07-27", "close": 84.18, "volume": 99152.0}, {"date": "2023-07-28", "close": 84.79, "volume": 101445.0}, {"date": "2023-07-31", "close": 85.32, "volume": 89160.0}, {"date": "2023-08-01", "close": 85.71, "volume": 71955.0}, {"date": "2023-08-02", "close": 84.58, "volume": 72802.0}, {"date": "2023-08-03", "close": 84.45, "volume": 40016.0}, {"date": "2023-08-04", "close": 84.52, "volume": 31424.0}, {"date": "2023-08-07", "close": 85.51, "volume": 58062.0}, {"date": "2023-08-08", "close": 84.89, "volume": 81015.0}, {"date": "2023-08-09", "close": 85.23, "volume": 70598.0}, {"date": "2023-08-10", "close": 85.0, "volume": 46398.0}, {"date": "2023-08-11", "close": 85.31, "volume": 61924.0}, {"date": "2023-08-14", "close": 85.15, "volume": 32352.0}, {"date": "2023-08-15", "close": 84.09, "volume": 75563.0}, {"date": "2023-08-16", "close": 83.88, "volume": 113449.0}, {"date": "2023-08-17", "close": 82.86, "volume": 73512.0}, {"date": "2023-08-18", "close": 83.2, "volume": 77414.0}, {"date": "2023-08-21", "close": 83.33, "volume": 189322.0}, {"date": "2023-08-22", "close": 83.5136, "volume": 49376.0}, {"date": "2023-08-23", "close": 83.99, "volume": 100516.0}, {"date": "2023-08-24", "close": 82.89, "volume": 41814.0}, {"date": "2023-08-25", "close": 83.3, "volume": 67454.0}, {"date": "2023-08-28", "close": 84.05, "volume": 54177.0}, {"date": "2023-08-29", "close": 84.49, "volume": 56958.0}, {"date": "2023-08-30", "close": 85.06, "volume": 57822.0}, {"date": "2023-08-31", "close": 84.76, "volume": 50693.0}, {"date": "2023-09-01", "close": 85.23, "volume": 60407.0}, {"date": "2023-09-05", "close": 83.94, "volume": 68378.0}, {"date": "2023-09-06", "close": 83.01, "volume": 76292.0}, {"date": "2023-09-07", "close": 82.84, "volume": 75810.0}, {"date": "2023-09-08", "close": 82.28, "volume": 53694.0}, {"date": "2023-09-11", "close": 82.16, "volume": 63857.0}, {"date": "2023-09-12", "close": 82.04, "volume": 56313.0}, {"date": "2023-09-13", "close": 81.58, "volume": 91140.0}, {"date": "2023-09-14", "close": 82.37, "volume": 178135.0}, {"date": "2023-09-15", "close": 81.88, "volume": 190523.0}, {"date": "2023-09-18", "close": 82.29, "volume": 141097.0}, {"date": "2023-09-19", "close": 81.81, "volume": 96989.0}, {"date": "2023-09-20", "close": 81.67, "volume": 69639.0}, {"date": "2023-09-21", "close": 80.16, "volume": 143966.0}, {"date": "2023-09-22", "close": 79.59, "volume": 329048.0}, {"date": "2023-09-25", "close": 79.93, "volume": 99014.0}, {"date": "2023-09-26", "close": 79.09, "volume": 135528.0}, {"date": "2023-09-27", "close": 79.9, "volume": 76523.0}, {"date": "2023-09-28", "close": 79.96, "volume": 80008.0}, {"date": "2023-09-29", "close": 79.8, "volume": 70030.0}, {"date": "2023-10-02", "close": 79.2, "volume": 105390.0}, {"date": "2023-10-03", "close": 78.5313, "volume": 235942.0}, {"date": "2023-10-04", "close": 78.41, "volume": 60825.0}, {"date": "2023-10-05", "close": 78.19, "volume": 167236.0}, {"date": "2023-10-06", "close": 79.14, "volume": 101113.0}, {"date": "2023-10-09", "close": 82.39, "volume": 591610.0}, {"date": "2023-10-10", "close": 82.6, "volume": 337676.0}, {"date": "2023-10-11", "close": 83.45, "volume": 338247.0}, {"date": "2023-10-12", "close": 82.46, "volume": 285556.0}, {"date": "2023-10-13", "close": 82.53, "volume": 189044.0}, {"date": "2023-10-16", "close": 82.8, "volume": 200395.0}, {"date": "2023-10-17", "close": 83.2, "volume": 274714.0}, {"date": "2023-10-18", "close": 82.31, "volume": 231294.0}, {"date": "2023-10-19", "close": 81.48, "volume": 543317.0}, {"date": "2023-10-20", "close": 80.49, "volume": 155081.0}, {"date": "2023-10-23", "close": 80.26, "volume": 132075.0}, {"date": "2023-10-24", "close": 80.81, "volume": 370463.0}, {"date": "2023-10-25", "close": 80.46, "volume": 167450.0}, {"date": "2023-10-26", "close": 80.53, "volume": 197284.0}, {"date": "2023-10-27", "close": 79.63, "volume": 191915.0}, {"date": "2023-10-30", "close": 80.06, "volume": 125987.0}, {"date": "2023-10-31", "close": 81.45, "volume": 147064.0}, {"date": "2023-11-01", "close": 81.86, "volume": 330263.0}, {"date": "2023-11-02", "close": 83.48, "volume": 374336.0}, {"date": "2023-11-03", "close": 84.06, "volume": 300542.0}, {"date": "2023-11-06", "close": 83.98, "volume": 112723.0}, {"date": "2023-11-07", "close": 83.83, "volume": 107679.0}, {"date": "2023-11-08", "close": 83.82, "volume": 203596.0}, {"date": "2023-11-09", "close": 83.78, "volume": 136638.0}, {"date": "2023-11-10", "close": 84.83, "volume": 203457.0}, {"date": "2023-11-13", "close": 85.52, "volume": 98378.0}, {"date": "2023-11-14", "close": 86.55, "volume": 151745.0}, {"date": "2023-11-15", "close": 86.28, "volume": 179999.0}, {"date": "2023-11-16", "close": 86.02, "volume": 92460.0}, {"date": "2023-11-17", "close": 86.14, "volume": 114009.0}, {"date": "2023-11-20", "close": 86.92, "volume": 128618.0}, {"date": "2023-11-21", "close": 86.82, "volume": 99278.0}, {"date": "2023-11-22", "close": 87.18, "volume": 105442.0}, {"date": "2023-11-24", "close": 87.5, "volume": 46233.0}, {"date": "2023-11-27", "close": 87.23, "volume": 104832.0}, {"date": "2023-11-28", "close": 86.98, "volume": 100541.0}, {"date": "2023-11-29", "close": 86.7, "volume": 135771.0}, {"date": "2023-11-30", "close": 87.95, "volume": 96255.0}, {"date": "2023-12-01", "close": 89.05, "volume": 144156.0}, {"date": "2023-12-04", "close": 89.72, "volume": 69856.0}, {"date": "2023-12-05", "close": 88.67, "volume": 79851.0}, {"date": "2023-12-06", "close": 88.88, "volume": 128051.0}, {"date": "2023-12-07", "close": 88.68, "volume": 92624.0}, {"date": "2023-12-08", "close": 89.11, "volume": 95741.0}, {"date": "2023-12-11", "close": 89.84, "volume": 80349.0}, {"date": "2023-12-12", "close": 90.27, "volume": 86389.0}, {"date": "2023-12-13", "close": 91.32, "volume": 135343.0}, {"date": "2023-12-14", "close": 90.76, "volume": 138872.0}, {"date": "2023-12-15", "close": 90.69, "volume": 84923.0}, {"date": "2023-12-18", "close": 90.71, "volume": 126281.0}, {"date": "2023-12-19", "close": 91.49, "volume": 204568.0}, {"date": "2023-12-20", "close": 89.96, "volume": 136537.0}, {"date": "2023-12-21", "close": 91.08, "volume": 104582.0}, {"date": "2023-12-22", "close": 91.53, "volume": 86271.0}, {"date": "2023-12-26", "close": 92.05, "volume": 67084.0}, {"date": "2023-12-27", "close": 92.14, "volume": 110392.0}, {"date": "2023-12-28", "close": 92.18, "volume": 82708.0}, {"date": "2023-12-29", "close": 92.16, "volume": 144419.0}, {"date": "2024-01-02", "close": 91.47, "volume": 107999.0}, {"date": "2024-01-03", "close": 90.21, "volume": 167089.0}, {"date": "2024-01-04", "close": 90.2, "volume": 134090.0}, {"date": "2024-01-05", "close": 90.18, "volume": 155959.0}, {"date": "2024-01-08", "close": 90.46, "volume": 151271.0}, {"date": "2024-01-09", "close": 89.84, "volume": 138063.0}, {"date": "2024-01-10", "close": 90.44, "volume": 159458.0}, {"date": "2024-01-11", "close": 90.17, "volume": 131194.0}, {"date": "2024-01-12", "close": 90.92, "volume": 169017.0}, {"date": "2024-01-16", "close": 89.49, "volume": 130072.0}, {"date": "2024-01-17", "close": 89.11, "volume": 104630.0}, {"date": "2024-01-18", "close": 90.35, "volume": 263720.0}, {"date": "2024-01-19", "close": 90.65, "volume": 131635.0}, {"date": "2024-01-22", "close": 91.2, "volume": 124736.0}, {"date": "2024-01-23", "close": 90.9, "volume": 160726.0}, {"date": "2024-01-24", "close": 90.66, "volume": 495457.0}, {"date": "2024-01-25", "close": 90.43, "volume": 200050.0}, {"date": "2024-01-26", "close": 91.0, "volume": 217091.0}, {"date": "2024-01-29", "close": 91.4, "volume": 102307.0}, {"date": "2024-01-30", "close": 91.59, "volume": 116333.0}, {"date": "2024-01-31", "close": 91.03, "volume": 160463.0}, {"date": "2024-02-01", "close": 92.24, "volume": 190603.0}, {"date": "2024-02-02", "close": 92.39, "volume": 143866.0}, {"date": "2024-02-05", "close": 92.05, "volume": 140934.0}, {"date": "2024-02-06", "close": 93.03, "volume": 113125.0}, {"date": "2024-02-07", "close": 93.58, "volume": 210842.0}, {"date": "2024-02-08", "close": 93.55, "volume": 241994.0}, {"date": "2024-02-09", "close": 94.11, "volume": 264519.0}, {"date": "2024-02-12", "close": 94.26, "volume": 211623.0}, {"date": "2024-02-13", "close": 93.58, "volume": 251412.0}, {"date": "2024-02-14", "close": 94.85, "volume": 124993.0}, {"date": "2024-02-15", "close": 95.55, "volume": 122760.0}, {"date": "2024-02-16", "close": 95.38, "volume": 135924.0}, {"date": "2024-02-20", "close": 95.11, "volume": 131236.0}, {"date": "2024-02-21", "close": 95.49, "volume": 151863.0}, {"date": "2024-02-22", "close": 96.24, "volume": 205854.0}, {"date": "2024-02-23", "close": 96.68, "volume": 108395.0}, {"date": "2024-02-26", "close": 96.59, "volume": 132833.0}, {"date": "2024-02-27", "close": 96.81, "volume": 105023.0}, {"date": "2024-02-28", "close": 97.68, "volume": 139943.0}, {"date": "2024-02-29", "close": 97.86, "volume": 101294.0}, {"date": "2024-03-01", "close": 98.18, "volume": 100989.0}, {"date": "2024-03-04", "close": 99.02, "volume": 107605.0}, {"date": "2024-03-05", "close": 98.57, "volume": 149798.0}, {"date": "2024-03-06", "close": 99.44, "volume": 181769.0}, {"date": "2024-03-07", "close": 99.93, "volume": 167796.0}, {"date": "2024-03-08", "close": 99.48, "volume": 129139.0}, {"date": "2024-03-11", "close": 98.61, "volume": 263859.0}, {"date": "2024-03-12", "close": 98.44, "volume": 169778.0}, {"date": "2024-03-13", "close": 98.7, "volume": 116832.0}, {"date": "2024-03-14", "close": 98.21, "volume": 98364.0}, {"date": "2024-03-15", "close": 98.34, "volume": 86011.0}, {"date": "2024-03-18", "close": 98.1, "volume": 116904.0}, {"date": "2024-03-19", "close": 99.0, "volume": 120732.0}, {"date": "2024-03-20", "close": 99.97, "volume": 126123.0}, {"date": "2024-03-21", "close": 100.48, "volume": 137522.0}, {"date": "2024-03-22", "close": 100.39, "volume": 121546.0}, {"date": "2024-03-25", "close": 100.18, "volume": 122355.0}, {"date": "2024-03-26", "close": 100.19, "volume": 357009.0}, {"date": "2024-03-27", "close": 101.71, "volume": 124750.0}, {"date": "2024-03-28", "close": 101.57, "volume": 108747.0}, {"date": "2024-04-01", "close": 100.6, "volume": 122994.0}, {"date": "2024-04-02", "close": 99.87, "volume": 134279.0}, {"date": "2024-04-03", "close": 100.23, "volume": 166582.0}, {"date": "2024-04-04", "close": 100.28, "volume": 401167.0}, {"date": "2024-04-05", "close": 101.47, "volume": 102238.0}, {"date": "2024-04-08", "close": 101.55, "volume": 102289.0}, {"date": "2024-04-09", "close": 100.36, "volume": 165198.0}, {"date": "2024-04-10", "close": 99.87, "volume": 207674.0}, {"date": "2024-04-11", "close": 100.12, "volume": 142140.0}, {"date": "2024-04-12", "close": 99.08, "volume": 162127.0}, {"date": "2024-04-15", "close": 98.35, "volume": 175706.0}, {"date": "2024-04-16", "close": 98.71, "volume": 118110.0}, {"date": "2024-04-17", "close": 98.28, "volume": 193501.0}, {"date": "2024-04-18", "close": 98.11, "volume": 122290.0}, {"date": "2024-04-19", "close": 98.31, "volume": 143613.0}, {"date": "2024-04-22", "close": 99.0, "volume": 159181.0}, {"date": "2024-04-23", "close": 100.45, "volume": 144715.0}, {"date": "2024-04-24", "close": 99.78, "volume": 265845.0}, {"date": "2024-04-25", "close": 100.35, "volume": 365041.0}, {"date": "2024-04-26", "close": 100.91, "volume": 201292.0}, {"date": "2024-04-29", "close": 101.98, "volume": 113612.0}, {"date": "2024-04-30", "close": 101.23, "volume": 127690.0}, {"date": "2024-05-01", "close": 101.17, "volume": 97616.0}, {"date": "2024-05-02", "close": 102.3, "volume": 146578.0}, {"date": "2024-05-03", "close": 102.93, "volume": 119104.0}, {"date": "2024-05-06", "close": 104.2, "volume": 222132.0}, {"date": "2024-05-07", "close": 103.88, "volume": 167645.0}, {"date": "2024-05-08", "close": 104.31, "volume": 138182.0}, {"date": "2024-05-09", "close": 105.21, "volume": 123875.0}, {"date": "2024-05-10", "close": 104.87, "volume": 116596.0}, {"date": "2024-05-13", "close": 104.1, "volume": 121054.0}, {"date": "2024-05-14", "close": 104.31, "volume": 90533.0}, {"date": "2024-05-15", "close": 104.85, "volume": 98770.0}, {"date": "2024-05-16", "close": 104.78, "volume": 122615.0}, {"date": "2024-05-17", "close": 105.04, "volume": 75186.0}, {"date": "2024-05-20", "close": 105.56, "volume": 120694.0}, {"date": "2024-05-21", "close": 105.73, "volume": 300623.0}, {"date": "2024-05-22", "close": 105.58, "volume": 135457.0}, {"date": "2024-05-23", "close": 104.18, "volume": 92460.0}, {"date": "2024-05-24", "close": 105.4, "volume": 100579.0}, {"date": "2024-05-28", "close": 104.38, "volume": 155613.0}, {"date": "2024-05-29", "close": 103.0, "volume": 220962.0}, {"date": "2024-05-30", "close": 103.73, "volume": 106566.0}, {"date": "2024-05-31", "close": 105.02, "volume": 94139.0}, {"date": "2024-06-03", "close": 104.43, "volume": 207677.0}, {"date": "2024-06-04", "close": 104.22, "volume": 93736.0}, {"date": "2024-06-05", "close": 105.09, "volume": 78670.0}, {"date": "2024-06-06", "close": 104.25, "volume": 123792.0}, {"date": "2024-06-07", "close": 104.0, "volume": 68809.0}, {"date": "2024-06-10", "close": 104.18, "volume": 108116.0}, {"date": "2024-06-11", "close": 103.41, "volume": 85693.0}, {"date": "2024-06-12", "close": 103.99, "volume": 99125.0}, {"date": "2024-06-13", "close": 102.95, "volume": 151379.0}, {"date": "2024-06-14", "close": 101.93, "volume": 125483.0}, {"date": "2024-06-17", "close": 103.26, "volume": 87358.0}, {"date": "2024-06-18", "close": 103.83, "volume": 159527.0}, {"date": "2024-06-20", "close": 103.77, "volume": 178475.0}, {"date": "2024-06-21", "close": 103.94, "volume": 82471.0}, {"date": "2024-06-24", "close": 103.65, "volume": 90929.0}, {"date": "2024-06-25", "close": 103.06, "volume": 98896.0}, {"date": "2024-06-26", "close": 103.03, "volume": 83713.0}, {"date": "2024-06-27", "close": 103.17, "volume": 79957.0}, {"date": "2024-06-28", "close": 102.72, "volume": 91461.0}, {"date": "2024-07-01", "close": 102.05, "volume": 106664.0}, {"date": "2024-07-02", "close": 102.96, "volume": 72196.0}, {"date": "2024-07-03", "close": 103.34, "volume": 122479.0}, {"date": "2024-07-05", "close": 102.82, "volume": 70239.0}, {"date": "2024-07-08", "close": 103.24, "volume": 69494.0}, {"date": "2024-07-09", "close": 102.85, "volume": 73303.0}, {"date": "2024-07-10", "close": 103.86, "volume": 89474.0}, {"date": "2024-07-11", "close": 104.35, "volume": 211872.0}, {"date": "2024-07-12", "close": 104.43, "volume": 278775.0}, {"date": "2024-07-15", "close": 104.9, "volume": 173577.0}, {"date": "2024-07-16", "close": 107.41, "volume": 167476.0}, {"date": "2024-07-17", "close": 105.99, "volume": 97668.0}, {"date": "2024-07-18", "close": 105.3, "volume": 76309.0}, {"date": "2024-07-19", "close": 104.55, "volume": 46877.0}, {"date": "2024-07-22", "close": 105.8, "volume": 63744.0}, {"date": "2024-07-23", "close": 108.0, "volume": 195874.0}, {"date": "2024-07-24", "close": 105.36, "volume": 282314.0}, {"date": "2024-07-25", "close": 107.11, "volume": 118788.0}, {"date": "2024-07-26", "close": 107.61, "volume": 92948.0}, {"date": "2024-07-29", "close": 107.46, "volume": 105099.0}, {"date": "2024-07-30", "close": 107.94, "volume": 119873.0}, {"date": "2024-07-31", "close": 109.4, "volume": 150622.0}, {"date": "2024-08-01", "close": 107.93, "volume": 167612.0}, {"date": "2024-08-02", "close": 105.28, "volume": 168429.0}, {"date": "2024-08-05", "close": 103.32, "volume": 227230.0}, {"date": "2024-08-06", "close": 104.13, "volume": 190994.0}, {"date": "2024-08-07", "close": 104.48, "volume": 145101.0}, {"date": "2024-08-08", "close": 107.39, "volume": 206413.0}, {"date": "2024-08-09", "close": 107.66, "volume": 256716.0}, {"date": "2024-08-12", "close": 107.5, "volume": 200213.0}, {"date": "2024-08-13", "close": 108.22, "volume": 205870.0}, {"date": "2024-08-14", "close": 108.78, "volume": 126494.0}, {"date": "2024-08-15", "close": 110.21, "volume": 193947.0}, {"date": "2024-08-16", "close": 110.34, "volume": 78059.0}, {"date": "2024-08-19", "close": 110.76, "volume": 161795.0}, {"date": "2024-08-20", "close": 110.34, "volume": 115743.0}, {"date": "2024-08-21", "close": 110.8, "volume": 113517.0}, {"date": "2024-08-22", "close": 110.92, "volume": 85441.0}, {"date": "2024-08-23", "close": 111.53, "volume": 119266.0}, {"date": "2024-08-26", "close": 111.21, "volume": 126406.0}, {"date": "2024-08-27", "close": 111.29, "volume": 89493.0}, {"date": "2024-08-28", "close": 111.71, "volume": 133402.0}, {"date": "2024-08-29", "close": 112.54, "volume": 94397.0}, {"date": "2024-08-30", "close": 113.5, "volume": 85605.0}, {"date": "2024-09-03", "close": 110.12, "volume": 194573.0}, {"date": "2024-09-04", "close": 110.54, "volume": 127967.0}, {"date": "2024-09-05", "close": 109.86, "volume": 243725.0}, {"date": "2024-09-06", "close": 107.93, "volume": 170865.0}, {"date": "2024-09-09", "close": 110.04, "volume": 158159.0}, {"date": "2024-09-10", "close": 109.59, "volume": 3621256.0}, {"date": "2024-09-11", "close": 109.76, "volume": 185543.0}, {"date": "2024-09-12", "close": 111.08, "volume": 134857.0}, {"date": "2024-09-13", "close": 111.74, "volume": 203885.0}, {"date": "2024-09-16", "close": 112.15, "volume": 214456.0}, {"date": "2024-09-17", "close": 111.98, "volume": 106489.0}, {"date": "2024-09-18", "close": 111.83, "volume": 128116.0}, {"date": "2024-09-19", "close": 113.2, "volume": 148865.0}, {"date": "2024-09-20", "close": 113.66, "volume": 88237.0}, {"date": "2024-09-23", "close": 114.59, "volume": 186816.0}, {"date": "2024-09-24", "close": 114.22, "volume": 140292.0}, {"date": "2024-09-25", "close": 113.99, "volume": 148043.0}, {"date": "2024-09-26", "close": 114.01, "volume": 88121.0}, {"date": "2024-09-27", "close": 114.39, "volume": 126651.0}, {"date": "2024-09-30", "close": 114.97, "volume": 130778.0}, {"date": "2024-10-01", "close": 115.93, "volume": 217146.0}, {"date": "2024-10-02", "close": 115.9, "volume": 222497.0}, {"date": "2024-10-03", "close": 115.11, "volume": 185762.0}, {"date": "2024-10-04", "close": 116.38, "volume": 216306.0}, {"date": "2024-10-07", "close": 116.25, "volume": 184366.0}, {"date": "2024-10-08", "close": 116.48, "volume": 125500.0}, {"date": "2024-10-09", "close": 116.89, "volume": 134566.0}, {"date": "2024-10-10", "close": 115.86, "volume": 263297.0}, {"date": "2024-10-11", "close": 117.64, "volume": 93690.0}, {"date": "2024-10-14", "close": 118.37, "volume": 308775.0}, {"date": "2024-10-15", "close": 117.72, "volume": 402905.0}, {"date": "2024-10-16", "close": 118.79, "volume": 171887.0}, {"date": "2024-10-17", "close": 119.17, "volume": 127982.0}, {"date": "2024-10-18", "close": 119.29, "volume": 95863.0}, {"date": "2024-10-21", "close": 119.77, "volume": 121873.0}, {"date": "2024-10-22", "close": 117.3, "volume": 191997.0}, {"date": "2024-10-23", "close": 117.16, "volume": 288704.0}, {"date": "2024-10-24", "close": 116.42, "volume": 190887.0}, {"date": "2024-10-25", "close": 116.64, "volume": 110007.0}, {"date": "2024-10-28", "close": 116.56, "volume": 123421.0}, {"date": "2024-10-29", "close": 116.15, "volume": 136884.0}, {"date": "2024-10-30", "close": 115.94, "volume": 116660.0}, {"date": "2024-10-31", "close": 113.79, "volume": 147791.0}, {"date": "2024-11-01", "close": 114.35, "volume": 209627.0}, {"date": "2024-11-04", "close": 114.56, "volume": 129451.0}, {"date": "2024-11-05", "close": 116.36, "volume": 111565.0}, {"date": "2024-11-06", "close": 120.25, "volume": 295450.0}, {"date": "2024-11-07", "close": 119.79, "volume": 387114.0}, {"date": "2024-11-08", "close": 123.13, "volume": 203528.0}, {"date": "2024-11-11", "close": 124.5, "volume": 227294.0}, {"date": "2024-11-12", "close": 123.44, "volume": 229038.0}, {"date": "2024-11-13", "close": 122.98, "volume": 181127.0}, {"date": "2024-11-14", "close": 118.61, "volume": 279388.0}, {"date": "2024-11-15", "close": 117.67, "volume": 161777.0}, {"date": "2024-11-18", "close": 117.12, "volume": 193226.0}, {"date": "2024-11-19", "close": 117.77, "volume": 312940.0}, {"date": "2024-11-20", "close": 118.49, "volume": 197584.0}, {"date": "2024-11-21", "close": 119.55, "volume": 298561.0}, {"date": "2024-11-22", "close": 121.04, "volume": 266764.0}, {"date": "2024-11-25", "close": 120.03, "volume": 204020.0}, {"date": "2024-11-26", "close": 120.9, "volume": 166245.0}, {"date": "2024-11-27", "close": 120.37, "volume": 101743.0}, {"date": "2024-11-29", "close": 121.39, "volume": 172959.0}, {"date": "2024-12-02", "close": 120.36, "volume": 130337.0}, {"date": "2024-12-03", "close": 120.66, "volume": 105493.0}, {"date": "2024-12-04", "close": 121.73, "volume": 91055.0}, {"date": "2024-12-05", "close": 120.17, "volume": 109828.0}, {"date": "2024-12-06", "close": 120.02, "volume": 100281.0}, {"date": "2024-12-09", "close": 117.93, "volume": 151884.0}, {"date": "2024-12-10", "close": 118.39, "volume": 121284.0}, {"date": "2024-12-11", "close": 118.09, "volume": 316192.0}, {"date": "2024-12-12", "close": 117.38, "volume": 119691.0}, {"date": "2024-12-13", "close": 117.58, "volume": 186837.0}, {"date": "2024-12-16", "close": 118.84, "volume": 179595.0}, {"date": "2024-12-17", "close": 117.53, "volume": 156092.0}, {"date": "2024-12-18", "close": 113.94, "volume": 187114.0}, {"date": "2024-12-19", "close": 114.6, "volume": 222501.0}, {"date": "2024-12-20", "close": 116.21, "volume": 236840.0}, {"date": "2024-12-23", "close": 115.99, "volume": 123905.0}, {"date": "2024-12-24", "close": 116.86, "volume": 60752.0}, {"date": "2024-12-26", "close": 117.27, "volume": 397886.0}, {"date": "2024-12-27", "close": 116.27, "volume": 127728.0}, {"date": "2024-12-30", "close": 114.95, "volume": 144304.0}, {"date": "2024-12-31", "close": 114.73, "volume": 178751.0}, {"date": "2025-01-02", "close": 114.4, "volume": 143727.0}, {"date": "2025-01-03", "close": 115.69, "volume": 212962.0}, {"date": "2025-01-06", "close": 114.47, "volume": 270042.0}, {"date": "2025-01-07", "close": 114.15, "volume": 203122.0}, {"date": "2025-01-08", "close": 115.09, "volume": 268836.0}, {"date": "2025-01-10", "close": 114.63, "volume": 246229.0}, {"date": "2025-01-13", "close": 115.71, "volume": 160980.0}, {"date": "2025-01-14", "close": 117.1, "volume": 153216.0}, {"date": "2025-01-15", "close": 117.52, "volume": 1515228.0}, {"date": "2025-01-16", "close": 118.7, "volume": 183576.0}, {"date": "2025-01-17", "close": 119.51, "volume": 258705.0}, {"date": "2025-01-21", "close": 123.07, "volume": 284137.0}, {"date": "2025-01-22", "close": 122.68, "volume": 202462.0}, {"date": "2025-01-23", "close": 123.29, "volume": 202532.0}, {"date": "2025-01-24", "close": 122.21, "volume": 153945.0}, {"date": "2025-01-27", "close": 120.31, "volume": 148560.0}, {"date": "2025-01-28", "close": 119.18, "volume": 214211.0}, {"date": "2025-01-29", "close": 118.65, "volume": 177090.0}, {"date": "2025-01-30", "close": 120.87, "volume": 137238.0}, {"date": "2025-01-31", "close": 120.59, "volume": 135352.0}, {"date": "2025-02-03", "close": 120.31, "volume": 231247.0}, {"date": "2025-02-04", "close": 120.33, "volume": 186210.0}, {"date": "2025-02-05", "close": 120.92, "volume": 150842.0}, {"date": "2025-02-06", "close": 120.26, "volume": 183120.0}, {"date": "2025-02-07", "close": 119.82, "volume": 281707.0}, {"date": "2025-02-10", "close": 120.51, "volume": 140838.0}, {"date": "2025-02-11", "close": 120.1, "volume": 296889.0}, {"date": "2025-02-12", "close": 119.02, "volume": 288350.0}, {"date": "2025-02-13", "close": 117.92, "volume": 281135.0}, {"date": "2025-02-14", "close": 116.98, "volume": 639594.0}, {"date": "2025-02-18", "close": 118.08, "volume": 690041.0}, {"date": "2025-02-19", "close": 117.7, "volume": 187257.0}, {"date": "2025-02-20", "close": 116.59, "volume": 458722.0}, {"date": "2025-02-21", "close": 114.09, "volume": 220453.0}, {"date": "2025-02-24", "close": 114.0, "volume": 191851.0}, {"date": "2025-02-25", "close": 114.7, "volume": 293391.0}, {"date": "2025-02-26", "close": 115.16, "volume": 142715.0}, {"date": "2025-02-27", "close": 115.3, "volume": 111602.0}, {"date": "2025-02-28", "close": 116.71, "volume": 141993.0}, {"date": "2025-03-03", "close": 115.51, "volume": 285722.0}, {"date": "2025-03-04", "close": 113.59, "volume": 248591.0}, {"date": "2025-03-05", "close": 116.4, "volume": 274986.0}, {"date": "2025-03-06", "close": 114.36, "volume": 221153.0}, {"date": "2025-03-07", "close": 115.78, "volume": 183394.0}, {"date": "2025-03-10", "close": 114.18, "volume": 318493.0}, {"date": "2025-03-11", "close": 114.17, "volume": 318323.0}, {"date": "2025-03-12", "close": 114.26, "volume": 679023.0}, {"date": "2025-03-13", "close": 113.86, "volume": 306810.0}, {"date": "2025-03-14", "close": 115.69, "volume": 168747.0}, {"date": "2025-03-17", "close": 117.36, "volume": 165387.0}, {"date": "2025-03-18", "close": 117.19, "volume": 97650.0}, {"date": "2025-03-19", "close": 119.3, "volume": 297397.0}, {"date": "2025-03-20", "close": 118.26, "volume": 72961.0}, {"date": "2025-03-21", "close": 117.52, "volume": 102190.0}, {"date": "2025-03-24", "close": 119.91, "volume": 108668.0}, {"date": "2025-03-25", "close": 121.01, "volume": 102732.0}, {"date": "2025-03-26", "close": 119.46, "volume": 93894.0}, {"date": "2025-03-27", "close": 118.93, "volume": 88493.0}, {"date": "2025-03-28", "close": 116.7, "volume": 141939.0}, {"date": "2025-03-31", "close": 116.55, "volume": 114777.0}, {"date": "2025-04-01", "close": 117.3, "volume": 130580.0}, {"date": "2025-04-02", "close": 118.82, "volume": 92425.0}, {"date": "2025-04-03", "close": 113.56, "volume": 124745.0}, {"date": "2025-04-04", "close": 105.2, "volume": 412514.0}, {"date": "2025-04-07", "close": 105.33, "volume": 388110.0}, {"date": "2025-04-08", "close": 106.11, "volume": 201870.0}, {"date": "2025-04-09", "close": 115.32, "volume": 339477.0}, {"date": "2025-04-10", "close": 113.56, "volume": 181511.0}, {"date": "2025-04-11", "close": 115.4, "volume": 273665.0}, {"date": "2025-04-14", "close": 116.61, "volume": 119403.0}, {"date": "2025-04-15", "close": 116.45, "volume": 118653.0}, {"date": "2025-04-16", "close": 115.61, "volume": 157633.0}, {"date": "2025-04-17", "close": 115.8, "volume": 116326.0}, {"date": "2025-04-21", "close": 113.33, "volume": 132375.0}, {"date": "2025-04-22", "close": 113.4, "volume": 172719.0}, {"date": "2025-04-23", "close": 116.1, "volume": 187005.0}, {"date": "2025-04-24", "close": 118.57, "volume": 138154.0}, {"date": "2025-04-25", "close": 119.79, "volume": 100889.0}, {"date": "2025-04-28", "close": 120.5, "volume": 97167.0}, {"date": "2025-04-29", "close": 121.25, "volume": 82986.0}, {"date": "2025-04-30", "close": 121.77, "volume": 148630.0}, {"date": "2025-05-01", "close": 123.09, "volume": 176350.0}, {"date": "2025-05-02", "close": 124.95, "volume": 124311.0}, {"date": "2025-05-05", "close": 124.88, "volume": 227605.0}, {"date": "2025-05-06", "close": 123.88, "volume": 207133.0}, {"date": "2025-05-07", "close": 124.44, "volume": 197402.0}, {"date": "2025-05-08", "close": 126.57, "volume": 161299.0}, {"date": "2025-05-09", "close": 126.56, "volume": 171293.0}, {"date": "2025-05-12", "close": 128.12, "volume": 247161.0}, {"date": "2025-05-13", "close": 128.67, "volume": 186936.0}, {"date": "2025-05-14", "close": 128.26, "volume": 133708.0}, {"date": "2025-05-15", "close": 130.62, "volume": 142345.0}, {"date": "2025-05-16", "close": 131.56, "volume": 113366.0}, {"date": "2025-05-19", "close": 132.26, "volume": 160711.0}, {"date": "2025-05-20", "close": 132.38, "volume": 115070.0}, {"date": "2025-05-21", "close": 130.21, "volume": 127214.0}, {"date": "2025-05-22", "close": 129.99, "volume": 92751.0}, {"date": "2025-05-23", "close": 129.6, "volume": 90827.0}, {"date": "2025-05-27", "close": 132.6, "volume": 129641.0}, {"date": "2025-05-28", "close": 132.12, "volume": 165379.0}, {"date": "2025-05-29", "close": 132.51, "volume": 96797.0}, {"date": "2025-05-30", "close": 133.43, "volume": 127150.0}, {"date": "2025-06-02", "close": 133.72, "volume": 110737.0}, {"date": "2025-06-03", "close": 134.88, "volume": 197425.0}, {"date": "2025-06-04", "close": 135.3, "volume": 136421.0}, {"date": "2025-06-05", "close": 135.0, "volume": 244807.0}, {"date": "2025-06-06", "close": 136.26, "volume": 91553.0}, {"date": "2025-06-09", "close": 136.79, "volume": 122621.0}, {"date": "2025-06-10", "close": 135.08, "volume": 230010.0}, {"date": "2025-06-11", "close": 135.68, "volume": 236829.0}, {"date": "2025-06-12", "close": 135.87, "volume": 244808.0}, {"date": "2025-06-13", "close": 136.67, "volume": 246780.0}, {"date": "2025-06-16", "close": 135.88, "volume": 247693.0}, {"date": "2025-06-17", "close": 136.09, "volume": 177058.0}, {"date": "2025-06-18", "close": 134.96, "volume": 217376.0}, {"date": "2025-06-20", "close": 135.54, "volume": 191895.0}, {"date": "2025-06-23", "close": 136.83, "volume": 284046.0}, {"date": "2025-06-24", "close": 136.46, "volume": 182326.0}, {"date": "2025-06-25", "close": 136.8, "volume": 193283.0}, {"date": "2025-06-26", "close": 138.87, "volume": 367259.0}, {"date": "2025-06-27", "close": 140.56, "volume": 178131.0}, {"date": "2025-06-30", "close": 141.69, "volume": 224768.0}, {"date": "2025-07-01", "close": 139.82, "volume": 228779.0}, {"date": "2025-07-02", "close": 140.23, "volume": 292860.0}, {"date": "2025-07-03", "close": 141.76, "volume": 227269.0}, {"date": "2025-07-07", "close": 142.3, "volume": 337297.0}, {"date": "2025-07-08", "close": 141.41, "volume": 248055.0}, {"date": "2025-07-09", "close": 142.7, "volume": 265491.0}, {"date": "2025-07-10", "close": 142.32, "volume": 224569.0}, {"date": "2025-07-11", "close": 142.8, "volume": 206187.0}, {"date": "2025-07-14", "close": 145.19, "volume": 344829.0}, {"date": "2025-07-15", "close": 144.46, "volume": 253396.0}, {"date": "2025-07-16", "close": 145.14, "volume": 257296.0}, {"date": "2025-07-17", "close": 146.81, "volume": 389056.0}, {"date": "2025-07-18", "close": 146.54, "volume": 182476.0}, {"date": "2025-07-21", "close": 145.57, "volume": 289135.0}, {"date": "2025-07-22", "close": 144.02, "volume": 398860.0}, {"date": "2025-07-23", "close": 146.85, "volume": 220986.0}, {"date": "2025-07-24", "close": 146.38, "volume": 238045.0}, {"date": "2025-07-25", "close": 147.37, "volume": 189596.0}, {"date": "2025-07-28", "close": 147.19, "volume": 170318.0}, {"date": "2025-07-29", "close": 146.26, "volume": 150956.0}, {"date": "2025-07-30", "close": 147.02, "volume": 293434.0}, {"date": "2025-07-31", "close": 146.0, "volume": 219641.0}, {"date": "2025-08-01", "close": 145.1, "volume": 385621.0}, {"date": "2025-08-04", "close": 146.94, "volume": 176623.0}, {"date": "2025-08-05", "close": 147.22, "volume": 337578.0}, {"date": "2025-08-06", "close": 147.37, "volume": 258860.0}, {"date": "2025-08-07", "close": 147.27, "volume": 191068.0}, {"date": "2025-08-08", "close": 146.69, "volume": 211740.0}, {"date": "2025-08-11", "close": 146.36, "volume": 132756.0}, {"date": "2025-08-12", "close": 147.75, "volume": 432129.0}, {"date": "2025-08-13", "close": 147.94, "volume": 173787.0}, {"date": "2025-08-14", "close": 146.93, "volume": 147901.0}, {"date": "2025-08-15", "close": 146.23, "volume": 126237.0}, {"date": "2025-08-18", "close": 146.82, "volume": 141705.0}, {"date": "2025-08-19", "close": 144.8, "volume": 143395.0}, {"date": "2025-08-20", "close": 145.27, "volume": 131374.0}, {"date": "2025-08-21", "close": 145.53, "volume": 86460.0}, {"date": "2025-08-22", "close": 146.69, "volume": 215542.0}, {"date": "2025-08-25", "close": 146.3, "volume": 189476.0}, {"date": "2025-08-26", "close": 149.2, "volume": 234546.0}, {"date": "2025-08-27", "close": 148.89, "volume": 202721.0}, {"date": "2025-08-28", "close": 149.34, "volume": 211548.0}, {"date": "2025-08-29", "close": 147.97, "volume": 160641.0}, {"date": "2025-09-02", "close": 147.87, "volume": 153810.0}, {"date": "2025-09-03", "close": 146.53, "volume": 144866.0}, {"date": "2025-09-04", "close": 147.25, "volume": 306510.0}, {"date": "2025-09-05", "close": 147.45, "volume": 195163.0}, {"date": "2025-09-08", "close": 147.5, "volume": 214100.0}, {"date": "2025-09-09", "close": 146.77, "volume": 127727.0}, {"date": "2025-09-10", "close": 148.71, "volume": 147995.0}, {"date": "2025-09-11", "close": 149.69, "volume": 196115.0}, {"date": "2025-09-12", "close": 149.22, "volume": 81533.0}, {"date": "2025-09-15", "close": 150.19, "volume": 155482.0}, {"date": "2025-09-16", "close": 150.41, "volume": 291883.0}, {"date": "2025-09-17", "close": 149.42, "volume": 236518.0}, {"date": "2025-09-18", "close": 151.33, "volume": 187772.0}, {"date": "2025-09-19", "close": 151.48, "volume": 201052.0}, {"date": "2025-09-22", "close": 151.8, "volume": 188143.0}, {"date": "2025-09-23", "close": 152.72, "volume": 193161.0}, {"date": "2025-09-24", "close": 151.16, "volume": 161404.0}, {"date": "2025-09-25", "close": 150.72, "volume": 199876.0}, {"date": "2025-09-26", "close": 152.55, "volume": 272712.0}, {"date": "2025-09-29", "close": 152.63, "volume": 228111.0}, {"date": "2025-09-30", "close": 155.45, "volume": 193383.0}, {"date": "2025-10-01", "close": 155.73, "volume": 175091.0}, {"date": "2025-10-02", "close": 156.14, "volume": 181028.0}, {"date": "2025-10-03", "close": 156.26, "volume": 206905.0}, {"date": "2025-10-06", "close": 158.42, "volume": 156765.0}, {"date": "2025-10-07", "close": 158.2, "volume": 220685.0}, {"date": "2025-10-08", "close": 159.55, "volume": 143788.0}, {"date": "2025-10-09", "close": 156.71, "volume": 158359.0}, {"date": "2025-10-10", "close": 152.83, "volume": 247442.0}, {"date": "2025-10-13", "close": 155.19, "volume": 183513.0}, {"date": "2025-10-14", "close": 156.12, "volume": 199115.0}, {"date": "2025-10-15", "close": 153.98, "volume": 243267.0}, {"date": "2025-10-16", "close": 152.87, "volume": 167312.0}, {"date": "2025-10-17", "close": 152.36, "volume": 154413.0}, {"date": "2025-10-20", "close": 155.01, "volume": 121206.0}, {"date": "2025-10-21", "close": 156.6, "volume": 235755.0}, {"date": "2025-10-22", "close": 154.34, "volume": 165392.0}, {"date": "2025-10-23", "close": 158.28, "volume": 184253.0}, {"date": "2025-10-24", "close": 158.9, "volume": 140785.0}, {"date": "2025-10-27", "close": 159.53, "volume": 129602.0}, {"date": "2025-10-28", "close": 159.01, "volume": 130688.0}, {"date": "2025-10-29", "close": 158.61, "volume": 225197.0}, {"date": "2025-10-30", "close": 157.14, "volume": 132273.0}, {"date": "2025-10-31", "close": 157.87, "volume": 100577.0}, {"date": "2025-11-03", "close": 157.76, "volume": 116689.0}, {"date": "2025-11-04", "close": 155.42, "volume": 146374.0}, {"date": "2025-11-05", "close": 153.99, "volume": 179121.0}, {"date": "2025-11-06", "close": 152.57, "volume": 170240.0}, {"date": "2025-11-07", "close": 153.34, "volume": 136787.0}, {"date": "2025-11-10", "close": 154.87, "volume": 100682.0}, {"date": "2025-11-11", "close": 154.81, "volume": 94806.0}, {"date": "2025-11-12", "close": 154.19, "volume": 134606.0}, {"date": "2025-11-13", "close": 150.5, "volume": 157060.0}, {"date": "2025-11-14", "close": 150.85, "volume": 177532.0}, {"date": "2025-11-17", "close": 149.59, "volume": 137453.0}, {"date": "2025-11-18", "close": 149.01, "volume": 250648.0}, {"date": "2025-11-19", "close": 148.95, "volume": 336640.0}, {"date": "2025-11-20", "close": 146.12, "volume": 202654.0}, {"date": "2025-11-21", "close": 146.28, "volume": 191099.0}, {"date": "2025-11-24", "close": 147.62, "volume": 123208.0}, {"date": "2025-11-25", "close": 149.33, "volume": 110891.0}, {"date": "2025-11-26", "close": 150.15, "volume": 137866.0}, {"date": "2025-11-28", "close": 151.31, "volume": 54312.0}, {"date": "2025-12-01", "close": 147.55, "volume": 172122.0}, {"date": "2025-12-02", "close": 149.13, "volume": 142267.0}, {"date": "2025-12-03", "close": 149.84, "volume": 145995.0}, {"date": "2025-12-04", "close": 151.85, "volume": 147933.0}, {"date": "2025-12-05", "close": 150.7, "volume": 118978.0}, {"date": "2025-12-08", "close": 152.0, "volume": 76233.0}, {"date": "2025-12-09", "close": 150.85, "volume": 122505.0}, {"date": "2025-12-10", "close": 152.37, "volume": 145190.0}, {"date": "2025-12-11", "close": 154.63, "volume": 132144.0}, {"date": "2025-12-12", "close": 154.1, "volume": 164936.0}, {"date": "2025-12-15", "close": 154.31, "volume": 124306.0}, {"date": "2025-12-16", "close": 153.17, "volume": 210676.0}, {"date": "2025-12-17", "close": 151.38, "volume": 164743.0}, {"date": "2025-12-18", "close": 152.72, "volume": 162443.0}, {"date": "2025-12-19", "close": 156.24, "volume": 146446.0}, {"date": "2025-12-22", "close": 159.62, "volume": 178133.0}, {"date": "2025-12-23", "close": 159.83, "volume": 155156.0}, {"date": "2025-12-24", "close": 160.1, "volume": 50732.0}, {"date": "2025-12-26", "close": 158.94, "volume": 92891.0}, {"date": "2025-12-29", "close": 158.51, "volume": 101956.0}, {"date": "2025-12-30", "close": 157.93, "volume": 140713.0}, {"date": "2025-12-31", "close": 156.63, "volume": 113567.0}, {"date": "2026-01-02", "close": 161.15, "volume": 309918.0}, {"date": "2026-01-05", "close": 165.32, "volume": 408964.0}, {"date": "2026-01-06", "close": 168.23, "volume": 478223.0}, {"date": "2026-01-07", "close": 165.06, "volume": 360794.0}, {"date": "2026-01-08", "close": 167.21, "volume": 656672.0}, {"date": "2026-01-09", "close": 171.69, "volume": 358888.0}, {"date": "2026-01-12", "close": 174.59, "volume": 320906.0}, {"date": "2026-01-13", "close": 175.31, "volume": 311037.0}, {"date": "2026-01-14", "close": 176.98, "volume": 368382.0}, {"date": "2026-01-15", "close": 178.91, "volume": 951053.0}, {"date": "2026-01-16", "close": 180.82, "volume": 476564.0}, {"date": "2026-01-20", "close": 176.77, "volume": 382896.0}, {"date": "2026-01-21", "close": 178.48, "volume": 408663.0}, {"date": "2026-01-22", "close": 177.46, "volume": 265811.0}, {"date": "2026-01-23", "close": 176.88, "volume": 185424.0}, {"date": "2026-01-26", "close": 175.27, "volume": 265990.0}, {"date": "2026-01-27", "close": 178.05, "volume": 177698.0}, {"date": "2026-01-28", "close": 175.74, "volume": 288136.0}, {"date": "2026-01-29", "close": 175.68, "volume": 279202.0}, {"date": "2026-01-30", "close": 174.58, "volume": 266126.0}, {"date": "2026-02-02", "close": 173.73, "volume": 422897.0}, {"date": "2026-02-03", "close": 176.26, "volume": 436915.0}, {"date": "2026-02-04", "close": 171.26, "volume": 356871.0}, {"date": "2026-02-05", "close": 169.64, "volume": 258779.0}, {"date": "2026-02-06", "close": 175.26, "volume": 232577.0}, {"date": "2026-02-09", "close": 176.87, "volume": 220713.0}, {"date": "2026-02-10", "close": 175.5, "volume": 174700.0}, {"date": "2026-02-11", "close": 173.13, "volume": 215591.0}, {"date": "2026-02-12", "close": 173.98, "volume": 268860.0}, {"date": "2026-02-13", "close": 176.1, "volume": 184535.0}, {"date": "2026-02-17", "close": 177.37, "volume": 229922.0}, {"date": "2026-02-18", "close": 178.67, "volume": 182480.0}, {"date": "2026-02-19", "close": 181.2, "volume": 275865.0}, {"date": "2026-02-20", "close": 180.62, "volume": 258445.0}, {"date": "2026-02-23", "close": 178.95, "volume": 306525.0}, {"date": "2026-02-24", "close": 181.1, "volume": 176449.0}, {"date": "2026-02-25", "close": 179.12, "volume": 206829.0}, {"date": "2026-02-26", "close": 180.32, "volume": 215976.0}, {"date": "2026-02-27", "close": 181.07, "volume": 190563.0}, {"date": "2026-03-02", "close": 185.59, "volume": 660408.0}, {"date": "2026-03-03", "close": 182.14, "volume": 488694.0}, {"date": "2026-03-04", "close": 183.67, "volume": 357802.0}, {"date": "2026-03-05", "close": 179.5, "volume": 452208.0}, {"date": "2026-03-06", "close": 180.76, "volume": 379535.0}, {"date": "2026-03-09", "close": 181.05, "volume": 388123.0}, {"date": "2026-03-10", "close": 178.7, "volume": 660903.0}, {"date": "2026-03-11", "close": 177.99, "volume": 258339.0}, {"date": "2026-03-12", "close": 174.08, "volume": 338142.0}, {"date": "2026-03-13", "close": 173.23, "volume": 330183.0}, {"date": "2026-03-16", "close": 175.32, "volume": 265644.0}, {"date": "2026-03-17", "close": 176.16, "volume": 176879.0}, {"date": "2026-03-18", "close": 174.6, "volume": 232318.0}, {"date": "2026-03-19", "close": 172.79, "volume": 293952.0}, {"date": "2026-03-20", "close": 169.2, "volume": 228804.0}, {"date": "2026-03-23", "close": 169.51, "volume": 351439.0}, {"date": "2026-03-24", "close": 168.78, "volume": 272951.0}, {"date": "2026-03-25", "close": 171.36, "volume": 177926.0}, {"date": "2026-03-26", "close": 167.54, "volume": 323078.0}, {"date": "2026-03-27", "close": 164.38, "volume": 257109.0}, {"date": "2026-03-30", "close": 160.11, "volume": 379686.0}, {"date": "2026-03-31", "close": 165.7, "volume": 257547.0}, {"date": "2026-04-01", "close": 169.66, "volume": 240989.0}, {"date": "2026-04-02", "close": 169.68, "volume": 181807.0}, {"date": "2026-04-06", "close": 171.67, "volume": 186486.0}, {"date": "2026-04-07", "close": 170.46, "volume": 254566.0}, {"date": "2026-04-08", "close": 176.28, "volume": 259301.0}, {"date": "2026-04-09", "close": 175.67, "volume": 192189.0}, {"date": "2026-04-10", "close": 174.36, "volume": 184852.0}, {"date": "2026-04-13", "close": 176.85, "volume": 177568.0}, {"date": "2026-04-14", "close": 177.65, "volume": 273395.0}, {"date": "2026-04-15", "close": 176.53, "volume": 163991.0}, {"date": "2026-04-16", "close": 174.74, "volume": 197513.0}, {"date": "2026-04-17", "close": 176.59, "volume": 278651.0}, {"date": "2026-04-20", "close": 176.29, "volume": 161374.0}, {"date": "2026-04-21", "close": 171.29, "volume": 521633.0}, {"date": "2026-04-22", "close": 169.6, "volume": 501175.0}, {"date": "2026-04-23", "close": 168.67, "volume": 338137.0}, {"date": "2026-04-24", "close": 166.07, "volume": 252219.0}, {"date": "2026-04-27", "close": 165.81, "volume": 213535.0}, {"date": "2026-04-28", "close": 165.45, "volume": 231121.0}, {"date": "2026-04-29", "close": 163.53, "volume": 311251.0}, {"date": "2026-04-30", "close": 167.45, "volume": 316013.0}, {"date": "2026-05-01", "close": 165.58, "volume": 651506.0}, {"date": "2026-05-04", "close": 164.7, "volume": 442428.0}, {"date": "2026-05-05", "close": 164.03, "volume": 325238.0}, {"date": "2026-05-06", "close": 168.4, "volume": 373337.0}, {"date": "2026-05-07", "close": 166.67, "volume": 222579.0}, {"date": "2026-05-08", "close": 167.61, "volume": 167653.0}, {"date": "2026-05-11", "close": 169.44, "volume": 230374.0}, {"date": "2026-05-12", "close": 169.63, "volume": 233968.0}, {"date": "2026-05-13", "close": 169.5, "volume": 198430.0}, {"date": "2026-05-14", "close": 169.52, "volume": 215977.0}, {"date": "2026-05-15", "close": 164.59, "volume": 152555.0}, {"date": "2026-05-18", "close": 166.52, "volume": 164295.0}, {"date": "2026-05-19", "close": 165.05, "volume": 143453.0}, {"date": "2026-05-20", "close": 168.19, "volume": 133177.0}, {"date": "2026-05-21", "close": 167.93, "volume": 208642.0}, {"date": "2026-05-22", "close": 170.24, "volume": 196026.0}, {"date": "2026-05-26", "close": 174.04, "volume": 236555.0}, {"date": "2026-05-27", "close": 174.44, "volume": 320946.0}, {"date": "2026-05-28", "close": 178.07, "volume": 264490.0}, {"date": "2026-05-29", "close": 177.59, "volume": 322107.0}, {"date": "2026-06-01", "close": 173.6, "volume": 330569.0}, {"date": "2026-06-02", "close": 172.97, "volume": 282765.0}, {"date": "2026-06-03", "close": 169.96, "volume": 194174.0}, {"date": "2026-06-04", "close": 173.53, "volume": 204141.0}, {"date": "2026-06-05", "close": 170.5, "volume": 161756.0}, {"date": "2026-06-08", "close": 169.76, "volume": 208353.0}, {"date": "2026-06-09", "close": 171.75, "volume": 305349.0}, {"date": "2026-06-10", "close": 167.62, "volume": 177691.0}, {"date": "2026-06-11", "close": 176.32, "volume": 179726.0}, {"date": "2026-06-12", "close": 174.13, "volume": 214345.0}, {"date": "2026-06-15", "close": 175.81, "volume": 175107.0}, {"date": "2026-06-16", "close": 176.49, "volume": 177430.0}, {"date": "2026-06-17", "close": 177.73, "volume": 247553.0}, {"date": "2026-06-18", "close": 175.31, "volume": 167215.0}, {"date": "2026-06-22", "close": 172.65, "volume": 304507.0}, {"date": "2026-06-23", "close": 171.73, "volume": 230785.0}, {"date": "2026-06-24", "close": 171.05, "volume": 242882.0}, {"date": "2026-06-25", "close": 171.69, "volume": 246210.0}, {"date": "2026-06-26", "close": 171.54, "volume": 191135.0}, {"date": "2026-06-29", "close": 173.02, "volume": 173442.0}, {"date": "2026-06-30", "close": 176.65, "volume": 194053.0}, {"date": "2026-07-01", "close": 177.53, "volume": 197994.0}, {"date": "2026-07-02", "close": 181.08, "volume": 216892.0}, {"date": "2026-07-06", "close": 182.44, "volume": 214429.0}, {"date": "2026-07-07", "close": 178.7, "volume": 137643.0}, {"date": "2026-07-08", "close": 175.51, "volume": 157629.0}, {"date": "2026-07-09", "close": 174.92, "volume": 157941.0}, {"date": "2026-07-10", "close": 174.3, "volume": 127361.0}, {"date": "2026-07-13", "close": 171.39, "volume": 181132.0}, {"date": "2026-07-14", "close": 171.7, "volume": 135470.0}, {"date": "2026-07-15", "close": 171.88, "volume": 153293.0}, {"date": "2026-07-16", "close": 168.8, "volume": 150710.0}, {"date": "2026-07-17", "close": 168.51, "volume": 165625.0}, {"date": "2026-07-20", "close": 167.83, "volume": 190638.0}, {"date": "2026-07-21", "close": 168.88, "volume": 209662.0}, {"date": "2026-07-22", "close": 170.2, "volume": 172161.0}, {"date": "2026-07-23", "close": 174.26, "volume": 239465.0}, {"date": "2026-07-24", "close": 175.26, "volume": 189884.0}, {"date": "2026-07-27", "close": 177.18, "volume": 186522.0}, {"date": "2026-07-28", "close": 177.66, "volume": 158155.0}, {"date": "2026-07-29", "close": 170.92, "volume": 282353.0}, {"date": "2026-07-30", "close": 172.63, "volume": 167300.0}, {"date": "2026-07-31", "close": 174.44, "volume": 136929.0}, {"date": "2026-08-03", "close": 179.14, "volume": 150404.0}, {"date": "2026-08-04", "close": 183.54, "volume": 195986.0}, {"date": "2026-08-05", "close": 183.47, "volume": 196487.0}, {"date": "2026-08-06", "close": 181.96, "volume": 184632.0}, {"date": "2026-08-07", "close": 183.78, "volume": 132706.0}], "refreshing": true}